date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,9.35,9.38,9.3,9.34,392800.0,6.6551,6.6765,6.6195,6.648,392800.0
2004-01-23 10:00:00,9.34,9.35,9.31,9.35,468800.0,6.648,6.6551,6.6266,6.6551,468800.0
2004-01-23 10:30:00,9.34,9.35,9.31,9.34,141600.0,6.648,6.6551,6.6266,6.648,141600.0
2004-01-23 11:00:00,9.32,9.35,9.31,9.31,466200.0,6.6338,6.6551,6.6266,6.6266,466200.0
2004-01-23 11:30:00,9.32,9.37,9.31,9.37,250600.0,6.6338,6.6693,6.6266,6.6693,250600.0
2004-01-23 12:00:00,9.37,9.42,9.33,9.42,428800.0,6.6693,6.7049,6.6409,6.7049,428800.0
2004-01-23 12:30:00,9.42,9.47,9.42,9.44,741600.0,6.7049,6.7405,6.7049,6.7192,741600.0
2004-01-23 13:00:00,9.43,9.45,9.35,9.36,347000.0,6.712,6.7263,6.6551,6.6622,347000.0
2004-01-23 13:30:00,9.36,9.37,9.33,9.33,205200.0,6.6622,6.6693,6.6409,6.6409,205200.0
2004-01-23 14:00:00,9.34,9.37,9.33,9.35,1021200.0,6.648,6.6693,6.6409,6.6551,1021200.0
2004-01-23 14:30:00,9.35,9.35,9.31,9.33,282200.0,6.6551,6.6551,6.6266,6.6409,282200.0
2004-01-23 15:00:00,9.33,9.34,9.3,9.32,245600.0,6.6409,6.648,6.6195,6.6338,245600.0
2004-01-23 15:30:00,9.31,9.38,9.31,9.34,763600.0,6.6266,6.6765,6.6266,6.648,763600.0
2004-01-26 09:30:00,9.33,9.38,9.3,9.36,503400.0,6.6409,6.6765,6.6195,6.6622,503400.0
2004-01-26 10:00:00,9.37,9.37,9.31,9.31,278000.0,6.6693,6.6693,6.6266,6.6266,278000.0
2004-01-26 10:30:00,9.31,9.34,9.29,9.3,350200.0,6.6266,6.648,6.6124,6.6195,350200.0
2004-01-26 11:00:00,9.3,9.33,9.28,9.3,386800.0,6.6195,6.6409,6.6053,6.6195,386800.0
2004-01-26 11:30:00,9.3,9.31,9.28,9.29,320400.0,6.6195,6.6266,6.6053,6.6124,320400.0
2004-01-26 12:00:00,9.29,9.3,9.24,9.25,372400.0,6.6124,6.6195,6.5768,6.5839,372400.0
2004-01-26 12:30:00,9.26,9.28,9.24,9.26,182800.0,6.591,6.6053,6.5768,6.591,182800.0
2004-01-26 13:00:00,9.26,9.28,9.25,9.26,214400.0,6.591,6.6053,6.5839,6.591,214400.0
2004-01-26 13:30:00,9.26,9.28,9.25,9.25,242000.0,6.591,6.6053,6.5839,6.5839,242000.0
2004-01-26 14:00:00,9.26,9.29,9.25,9.29,194000.0,6.591,6.6124,6.5839,6.6124,194000.0
2004-01-26 14:30:00,9.29,9.31,9.28,9.31,573200.0,6.6124,6.6266,6.6053,6.6266,573200.0
2004-01-26 15:00:00,9.31,9.35,9.28,9.35,420000.0,6.6266,6.6551,6.6053,6.6551,420000.0
2004-01-26 15:30:00,9.35,9.38,9.34,9.36,457400.0,6.6551,6.6765,6.648,6.6622,457400.0
2004-01-27 09:30:00,9.31,9.38,9.29,9.35,650400.0,6.6266,6.6765,6.6124,6.6551,650400.0
2004-01-27 10:00:00,9.35,9.38,9.31,9.34,311800.0,6.6551,6.6765,6.6266,6.648,311800.0
2004-01-27 10:30:00,9.35,9.4,9.33,9.4,488200.0,6.6551,6.6907,6.6409,6.6907,488200.0
2004-01-27 11:00:00,9.4,9.4,9.34,9.35,216600.0,6.6907,6.6907,6.648,6.6551,216600.0
2004-01-27 11:30:00,9.35,9.38,9.35,9.38,220000.0,6.6551,6.6765,6.6551,6.6765,220000.0
2004-01-27 12:00:00,9.37,9.37,9.33,9.34,265800.0,6.6693,6.6693,6.6409,6.648,265800.0
2004-01-27 12:30:00,9.34,9.36,9.32,9.33,206800.0,6.648,6.6622,6.6338,6.6409,206800.0
2004-01-27 13:00:00,9.32,9.33,9.28,9.3,216000.0,6.6338,6.6409,6.6053,6.6195,216000.0
2004-01-27 13:30:00,9.31,9.31,9.3,9.31,129000.0,6.6266,6.6266,6.6195,6.6266,129000.0
2004-01-27 14:00:00,9.3,9.33,9.29,9.33,165400.0,6.6195,6.6409,6.6124,6.6409,165400.0
2004-01-27 14:30:00,9.33,9.36,9.32,9.32,204200.0,6.6409,6.6622,6.6338,6.6338,204200.0
2004-01-27 15:00:00,9.31,9.31,9.28,9.3,368400.0,6.6266,6.6266,6.6053,6.6195,368400.0
2004-01-27 15:30:00,9.3,9.33,9.29,9.3,455000.0,6.6195,6.6409,6.6124,6.6195,455000.0
2004-01-28 09:30:00,9.3,9.35,9.3,9.34,290800.0,6.6195,6.6551,6.6195,6.648,290800.0
2004-01-28 10:00:00,9.34,9.35,9.3,9.32,336000.0,6.648,6.6551,6.6195,6.6338,336000.0
2004-01-28 10:30:00,9.32,9.32,9.29,9.3,284600.0,6.6338,6.6338,6.6124,6.6195,284600.0
2004-01-28 11:00:00,9.3,9.31,9.28,9.28,658000.0,6.6195,6.6266,6.6053,6.6053,658000.0
2004-01-28 11:30:00,9.28,9.31,9.28,9.29,75600.0,6.6053,6.6266,6.6053,6.6124,75600.0
2004-01-28 12:00:00,9.29,9.3,9.27,9.29,138200.0,6.6124,6.6195,6.5982,6.6124,138200.0
2004-01-28 12:30:00,9.29,9.31,9.29,9.3,229200.0,6.6124,6.6266,6.6124,6.6195,229200.0
2004-01-28 13:00:00,9.31,9.31,9.3,9.3,98800.0,6.6266,6.6266,6.6195,6.6195,98800.0
2004-01-28 13:30:00,9.3,9.3,9.28,9.29,120400.0,6.6195,6.6195,6.6053,6.6124,120400.0
2004-01-28 14:00:00,9.3,9.3,9.22,9.23,442800.0,6.6195,6.6195,6.5626,6.5697,442800.0
2004-01-28 14:30:00,9.23,9.28,9.21,9.28,562600.0,6.5697,6.6053,6.5555,6.6053,562600.0
2004-01-28 15:00:00,9.28,9.3,9.24,9.24,420000.0,6.6053,6.6195,6.5768,6.5768,420000.0
2004-01-28 15:30:00,9.24,9.24,9.19,9.22,551000.0,6.5768,6.5768,6.5412,6.5626,551000.0
2004-02-02 09:30:00,9.29,9.3,9.18,9.3,821800.0,6.6124,6.6195,6.5341,6.6195,821800.0
2004-02-02 10:00:00,9.29,9.3,9.24,9.27,434400.0,6.6124,6.6195,6.5768,6.5982,434400.0
2004-02-02 10:30:00,9.27,9.29,9.25,9.25,359000.0,6.5982,6.6124,6.5839,6.5839,359000.0
2004-02-02 11:00:00,9.25,9.26,9.22,9.23,225200.0,6.5839,6.591,6.5626,6.5697,225200.0
2004-02-02 11:30:00,9.24,9.29,9.22,9.29,386000.0,6.5768,6.6124,6.5626,6.6124,386000.0
2004-02-02 12:00:00,9.29,9.31,9.26,9.31,277000.0,6.6124,6.6266,6.591,6.6266,277000.0
2004-02-02 12:30:00,9.31,9.39,9.31,9.37,332200.0,6.6266,6.6836,6.6266,6.6693,332200.0
2004-02-02 13:00:00,9.38,9.38,9.33,9.33,212000.0,6.6765,6.6765,6.6409,6.6409,212000.0
2004-02-02 13:30:00,9.33,9.4,9.32,9.4,424000.0,6.6409,6.6907,6.6338,6.6907,424000.0
2004-02-02 14:00:00,9.4,9.42,9.4,9.41,350200.0,6.6907,6.7049,6.6907,6.6978,350200.0
2004-02-02 14:30:00,9.41,9.42,9.36,9.41,422200.0,6.6978,6.7049,6.6622,6.6978,422200.0
2004-02-02 15:00:00,9.41,9.43,9.36,9.42,508600.0,6.6978,6.712,6.6622,6.7049,508600.0
2004-02-02 15:30:00,9.42,9.43,9.36,9.38,863600.0,6.7049,6.712,6.6622,6.6765,863600.0
2004-02-03 09:30:00,9.38,9.38,9.29,9.33,482400.0,6.6765,6.6765,6.6124,6.6409,482400.0
2004-02-03 10:00:00,9.33,9.36,9.3,9.34,532600.0,6.6409,6.6622,6.6195,6.648,532600.0
2004-02-03 10:30:00,9.34,9.37,9.31,9.35,267000.0,6.648,6.6693,6.6266,6.6551,267000.0
2004-02-03 11:00:00,9.35,9.35,9.35,9.35,0.0,6.6551,6.6551,6.6551,6.6551,0.0
2004-02-03 11:30:00,9.35,9.35,9.35,9.35,0.0,6.6551,6.6551,6.6551,6.6551,0.0
2004-02-03 12:00:00,9.35,9.35,9.35,9.35,0.0,6.6551,6.6551,6.6551,6.6551,0.0
2004-02-03 12:30:00,9.48,9.53,9.45,9.49,633000.0,6.7476,6.7832,6.7263,6.7548,633000.0
2004-02-03 13:00:00,9.49,9.49,9.46,9.49,312200.0,6.7548,6.7548,6.7334,6.7548,312200.0
2004-02-03 13:30:00,9.49,9.55,9.49,9.52,522000.0,6.7548,6.7975,6.7548,6.7761,522000.0
2004-02-03 14:00:00,9.52,9.55,9.51,9.52,400000.0,6.7761,6.7975,6.769,6.7761,400000.0
2004-02-03 14:30:00,9.52,9.55,9.51,9.55,442200.0,6.7761,6.7975,6.769,6.7975,442200.0
2004-02-03 15:00:00,9.55,9.56,9.49,9.49,691000.0,6.7975,6.8046,6.7548,6.7548,691000.0
2004-02-03 15:30:00,9.5,9.52,9.47,9.52,612400.0,6.7619,6.7761,6.7405,6.7761,612400.0
2004-02-04 09:30:00,9.52,9.55,9.49,9.51,509200.0,6.7761,6.7975,6.7548,6.769,509200.0
2004-02-04 10:00:00,9.51,9.58,9.5,9.58,463800.0,6.769,6.8188,6.7619,6.8188,463800.0
2004-02-04 10:30:00,9.57,9.61,9.56,9.59,346200.0,6.8117,6.8402,6.8046,6.8259,346200.0
2004-02-04 11:00:00,9.59,9.59,9.55,9.56,398600.0,6.8259,6.8259,6.7975,6.8046,398600.0
2004-02-04 11:30:00,9.56,9.56,9.5,9.51,527000.0,6.8046,6.8046,6.7619,6.769,527000.0
2004-02-04 12:00:00,9.51,9.54,9.5,9.53,473200.0,6.769,6.7903,6.7619,6.7832,473200.0
2004-02-04 12:30:00,9.53,9.55,9.51,9.52,402600.0,6.7832,6.7975,6.769,6.7761,402600.0
2004-02-04 13:00:00,9.52,9.55,9.52,9.53,633600.0,6.7761,6.7975,6.7761,6.7832,633600.0
2004-02-04 13:30:00,9.54,9.55,9.5,9.5,192000.0,6.7903,6.7975,6.7619,6.7619,192000.0
2004-02-04 14:00:00,9.5,9.56,9.47,9.5,1078800.0,6.7619,6.8046,6.7405,6.7619,1078800.0
2004-02-04 14:30:00,9.51,9.54,9.47,9.53,424600.0,6.769,6.7903,6.7405,6.7832,424600.0
2004-02-04 15:00:00,9.53,9.56,9.51,9.51,378800.0,6.7832,6.8046,6.769,6.769,378800.0
2004-02-04 15:30:00,9.51,9.54,9.49,9.53,761200.0,6.769,6.7903,6.7548,6.7832,761200.0
2004-02-05 09:30:00,9.51,9.53,9.43,9.5,403200.0,6.769,6.7832,6.712,6.7619,403200.0
2004-02-05 10:00:00,9.49,9.55,9.4,9.43,444800.0,6.7548,6.7975,6.6907,6.712,444800.0
2004-02-05 10:30:00,9.43,9.45,9.41,9.41,262600.0,6.712,6.7263,6.6978,6.6978,262600.0
2004-02-05 11:00:00,9.4,9.43,9.39,9.4,349600.0,6.6907,6.712,6.6836,6.6907,349600.0
2004-02-05 11:30:00,9.4,9.44,9.4,9.43,405000.0,6.6907,6.7192,6.6907,6.712,405000.0
2004-02-05 12:00:00,9.43,9.51,9.42,9.46,547000.0,6.712,6.769,6.7049,6.7334,547000.0
2004-02-05 12:30:00,9.46,9.46,9.38,9.39,390600.0,6.7334,6.7334,6.6765,6.6836,390600.0
2004-02-05 13:00:00,9.39,9.47,9.38,9.46,328400.0,6.6836,6.7405,6.6765,6.7334,328400.0
2004-02-05 13:30:00,9.47,9.48,9.43,9.45,350400.0,6.7405,6.7476,6.712,6.7263,350400.0
2004-02-05 14:00:00,9.45,9.46,9.4,9.41,580800.0,6.7263,6.7334,6.6907,6.6978,580800.0
2004-02-05 14:30:00,9.41,9.43,9.4,9.4,452200.0,6.6978,6.712,6.6907,6.6907,452200.0
2004-02-05 15:00:00,9.4,9.43,9.4,9.43,350000.0,6.6907,6.712,6.6907,6.712,350000.0
2004-02-05 15:30:00,9.43,9.45,9.39,9.44,1010000.0,6.712,6.7263,6.6836,6.7192,1010000.0
2004-02-06 09:30:00,9.43,9.47,9.37,9.39,390400.0,6.712,6.7405,6.6693,6.6836,390400.0
2004-02-06 10:00:00,9.39,9.4,9.35,9.38,621600.0,6.6836,6.6907,6.6551,6.6765,621600.0
2004-02-06 10:30:00,9.38,9.47,9.38,9.47,296600.0,6.6765,6.7405,6.6765,6.7405,296600.0
2004-02-06 11:00:00,9.47,9.47,9.44,9.44,305800.0,6.7405,6.7405,6.7192,6.7192,305800.0
2004-02-06 11:30:00,9.45,9.46,9.43,9.43,402400.0,6.7263,6.7334,6.712,6.712,402400.0
2004-02-06 12:00:00,9.44,9.46,9.42,9.42,457000.0,6.7192,6.7334,6.7049,6.7049,457000.0
2004-02-06 12:30:00,9.42,9.45,9.4,9.44,147600.0,6.7049,6.7263,6.6907,6.7192,147600.0
2004-02-06 13:00:00,9.44,9.46,9.43,9.45,143200.0,6.7192,6.7334,6.712,6.7263,143200.0
2004-02-06 13:30:00,9.45,9.46,9.42,9.46,175000.0,6.7263,6.7334,6.7049,6.7334,175000.0
2004-02-06 14:00:00,9.46,9.46,9.45,9.46,188400.0,6.7334,6.7334,6.7263,6.7334,188400.0
2004-02-06 14:30:00,9.46,9.49,9.46,9.47,345200.0,6.7334,6.7548,6.7334,6.7405,345200.0
2004-02-06 15:00:00,9.46,9.5,9.46,9.49,347800.0,6.7334,6.7619,6.7334,6.7548,347800.0
2004-02-06 15:30:00,9.49,9.59,9.49,9.53,714200.0,6.7548,6.8259,6.7548,6.7832,714200.0
2004-02-09 09:30:00,9.47,9.47,9.36,9.44,434600.0,6.7405,6.7405,6.6622,6.7192,434600.0
2004-02-09 10:00:00,9.44,9.49,9.38,9.38,401600.0,6.7192,6.7548,6.6765,6.6765,401600.0
2004-02-09 10:30:00,9.38,9.38,9.32,9.33,235400.0,6.6765,6.6765,6.6338,6.6409,235400.0
2004-02-09 11:00:00,9.33,9.34,9.31,9.31,268400.0,6.6409,6.648,6.6266,6.6266,268400.0
2004-02-09 11:30:00,9.32,9.33,9.3,9.33,146200.0,6.6338,6.6409,6.6195,6.6409,146200.0
2004-02-09 12:00:00,9.33,9.36,9.3,9.33,315600.0,6.6409,6.6622,6.6195,6.6409,315600.0
2004-02-09 12:30:00,9.33,9.37,9.33,9.35,233200.0,6.6409,6.6693,6.6409,6.6551,233200.0
2004-02-09 13:00:00,9.35,9.36,9.33,9.35,195800.0,6.6551,6.6622,6.6409,6.6551,195800.0
2004-02-09 13:30:00,9.35,9.4,9.35,9.38,289600.0,6.6551,6.6907,6.6551,6.6765,289600.0
2004-02-09 14:00:00,9.38,9.4,9.36,9.4,284600.0,6.6765,6.6907,6.6622,6.6907,284600.0
2004-02-09 14:30:00,9.4,9.4,9.37,9.38,262600.0,6.6907,6.6907,6.6693,6.6765,262600.0
2004-02-09 15:00:00,9.38,9.38,9.35,9.37,323800.0,6.6765,6.6765,6.6551,6.6693,323800.0
2004-02-09 15:30:00,9.37,9.38,9.36,9.36,332800.0,6.6693,6.6765,6.6622,6.6622,332800.0
2004-02-10 10:00:00,9.38,9.38,9.34,9.37,346000.0,6.6765,6.6765,6.648,6.6693,346000.0
2004-02-10 10:30:00,9.37,9.4,9.37,9.38,188800.0,6.6693,6.6907,6.6693,6.6765,188800.0
2004-02-10 11:00:00,9.38,9.41,9.38,9.4,207200.0,6.6765,6.6978,6.6765,6.6907,207200.0
2004-02-10 11:30:00,9.4,9.41,9.38,9.4,155800.0,6.6907,6.6978,6.6765,6.6907,155800.0
2004-02-10 12:00:00,9.4,9.42,9.39,9.42,206800.0,6.6907,6.7049,6.6836,6.7049,206800.0
2004-02-10 12:30:00,9.42,9.45,9.4,9.42,197400.0,6.7049,6.7263,6.6907,6.7049,197400.0
2004-02-10 13:00:00,9.42,9.43,9.4,9.4,130400.0,6.7049,6.712,6.6907,6.6907,130400.0
2004-02-10 13:30:00,9.4,9.47,9.4,9.47,335800.0,6.6907,6.7405,6.6907,6.7405,335800.0
2004-02-10 14:00:00,9.47,9.5,9.47,9.49,489200.0,6.7405,6.7619,6.7405,6.7548,489200.0
2004-02-10 14:30:00,9.49,9.49,9.45,9.45,248600.0,6.7548,6.7548,6.7263,6.7263,248600.0
2004-02-10 15:00:00,9.45,9.46,9.42,9.44,255400.0,6.7263,6.7334,6.7049,6.7192,255400.0
2004-02-10 15:30:00,9.44,9.47,9.44,9.45,529000.0,6.7192,6.7405,6.7192,6.7263,529000.0
2004-02-11 09:30:00,9.46,9.46,9.36,9.36,267000.0,6.7334,6.7334,6.6622,6.6622,267000.0
2004-02-11 10:00:00,9.36,9.41,9.35,9.38,238400.0,6.6622,6.6978,6.6551,6.6765,238400.0
2004-02-11 10:30:00,9.38,9.4,9.36,9.38,275200.0,6.6765,6.6907,6.6622,6.6765,275200.0
2004-02-11 11:00:00,9.38,9.45,9.36,9.38,556000.0,6.6765,6.7263,6.6622,6.6765,556000.0
2004-02-11 11:30:00,9.38,9.42,9.38,9.42,346800.0,6.6765,6.7049,6.6765,6.7049,346800.0
2004-02-11 12:00:00,9.42,9.43,9.37,9.37,259600.0,6.7049,6.712,6.6693,6.6693,259600.0
2004-02-11 12:30:00,9.37,9.42,9.37,9.4,815200.0,6.6693,6.7049,6.6693,6.6907,815200.0
2004-02-11 13:00:00,9.4,9.43,9.4,9.42,209200.0,6.6907,6.712,6.6907,6.7049,209200.0
2004-02-11 13:30:00,9.42,9.45,9.4,9.45,292000.0,6.7049,6.7263,6.6907,6.7263,292000.0
2004-02-11 14:00:00,9.45,9.48,9.43,9.45,351400.0,6.7263,6.7476,6.712,6.7263,351400.0
2004-02-11 14:30:00,9.45,9.47,9.44,9.44,194800.0,6.7263,6.7405,6.7192,6.7192,194800.0
2004-02-11 15:00:00,9.44,9.45,9.41,9.45,362400.0,6.7192,6.7263,6.6978,6.7263,362400.0
2004-02-11 15:30:00,9.45,9.47,9.43,9.47,2775600.0,6.7263,6.7405,6.712,6.7405,2775600.0
2004-02-12 09:30:00,9.48,9.74,9.45,9.7,1330800.0,6.7476,6.9327,6.7263,6.9042,1330800.0
2004-02-12 10:00:00,9.69,9.71,9.63,9.69,528800.0,6.8971,6.9113,6.8544,6.8971,528800.0
2004-02-12 10:30:00,9.68,9.69,9.64,9.65,830200.0,6.89,6.8971,6.8615,6.8686,830200.0
2004-02-12 11:00:00,9.65,9.72,9.63,9.65,607800.0,6.8686,6.9185,6.8544,6.8686,607800.0
2004-02-12 11:30:00,9.65,9.67,9.59,9.63,572000.0,6.8686,6.8829,6.8259,6.8544,572000.0
2004-02-12 12:00:00,9.63,9.63,9.55,9.6,428400.0,6.8544,6.8544,6.7975,6.833,428400.0
2004-02-12 12:30:00,9.6,9.62,9.58,9.58,170200.0,6.833,6.8473,6.8188,6.8188,170200.0
2004-02-12 13:00:00,9.58,9.62,9.58,9.6,79200.0,6.8188,6.8473,6.8188,6.833,79200.0
2004-02-12 13:30:00,9.6,9.6,9.58,9.59,134200.0,6.833,6.833,6.8188,6.8259,134200.0
2004-02-12 14:00:00,9.58,9.6,9.56,9.57,115600.0,6.8188,6.833,6.8046,6.8117,115600.0
2004-02-12 14:30:00,9.56,9.58,9.54,9.58,139400.0,6.8046,6.8188,6.7903,6.8188,139400.0
2004-02-12 15:00:00,9.58,9.59,9.55,9.57,574800.0,6.8188,6.8259,6.7975,6.8117,574800.0
2004-02-12 15:30:00,9.57,9.59,9.56,9.56,435200.0,6.8117,6.8259,6.8046,6.8046,435200.0
2004-02-13 09:30:00,9.56,9.63,9.47,9.51,400400.0,6.8046,6.8544,6.7405,6.769,400400.0
2004-02-13 10:00:00,9.51,9.55,9.41,9.46,544000.0,6.769,6.7975,6.6978,6.7334,544000.0
2004-02-13 10:30:00,9.47,9.49,9.42,9.44,475000.0,6.7405,6.7548,6.7049,6.7192,475000.0
2004-02-13 11:00:00,9.44,9.51,9.43,9.5,211200.0,6.7192,6.769,6.712,6.7619,211200.0
2004-02-13 11:30:00,9.5,9.52,9.47,9.5,210600.0,6.7619,6.7761,6.7405,6.7619,210600.0
2004-02-13 12:00:00,9.5,9.52,9.46,9.5,280800.0,6.7619,6.7761,6.7334,6.7619,280800.0
2004-02-13 12:30:00,9.51,9.52,9.47,9.51,248800.0,6.769,6.7761,6.7405,6.769,248800.0
2004-02-13 13:00:00,9.52,9.53,9.45,9.51,154400.0,6.7761,6.7832,6.7263,6.769,154400.0
2004-02-13 13:30:00,9.51,9.51,9.49,9.49,141600.0,6.769,6.769,6.7548,6.7548,141600.0
2004-02-13 14:00:00,9.49,9.51,9.48,9.49,106200.0,6.7548,6.769,6.7476,6.7548,106200.0
2004-02-13 14:30:00,9.49,9.5,9.47,9.49,225800.0,6.7548,6.7619,6.7405,6.7548,225800.0
2004-02-13 15:00:00,9.49,9.49,9.45,9.47,209200.0,6.7548,6.7548,6.7263,6.7405,209200.0
2004-02-13 15:30:00,9.47,9.47,9.45,9.47,498600.0,6.7405,6.7405,6.7263,6.7405,498600.0
2004-02-17 09:30:00,9.47,9.55,9.45,9.51,299200.0,6.7405,6.7975,6.7263,6.769,299200.0
2004-02-17 10:00:00,9.51,9.52,9.44,9.45,407800.0,6.769,6.7761,6.7192,6.7263,407800.0
2004-02-17 10:30:00,9.45,9.5,9.44,9.49,391000.0,6.7263,6.7619,6.7192,6.7548,391000.0
2004-02-17 11:00:00,9.5,9.51,9.48,9.49,206200.0,6.7619,6.769,6.7476,6.7548,206200.0
2004-02-17 11:30:00,9.49,9.52,9.47,9.52,112000.0,6.7548,6.7761,6.7405,6.7761,112000.0
2004-02-17 12:00:00,9.51,9.55,9.51,9.53,113200.0,6.769,6.7975,6.769,6.7832,113200.0
2004-02-17 12:30:00,9.53,9.55,9.51,9.51,66000.0,6.7832,6.7975,6.769,6.769,66000.0
2004-02-17 13:00:00,9.51,9.55,9.51,9.52,220000.0,6.769,6.7975,6.769,6.7761,220000.0
2004-02-17 13:30:00,9.52,9.54,9.52,9.54,164200.0,6.7761,6.7903,6.7761,6.7903,164200.0
2004-02-17 14:00:00,9.54,9.54,9.52,9.52,155600.0,6.7903,6.7903,6.7761,6.7761,155600.0
2004-02-17 14:30:00,9.53,9.53,9.5,9.53,111000.0,6.7832,6.7832,6.7619,6.7832,111000.0
2004-02-17 15:00:00,9.53,9.53,9.46,9.49,596200.0,6.7832,6.7832,6.7334,6.7548,596200.0
2004-02-17 15:30:00,9.49,9.49,9.45,9.45,1167800.0,6.7548,6.7548,6.7263,6.7263,1167800.0
2004-02-18 09:30:00,9.49,9.49,9.46,9.46,174400.0,6.7548,6.7548,6.7334,6.7334,174400.0
2004-02-18 10:00:00,9.46,9.47,9.43,9.44,400000.0,6.7334,6.7405,6.712,6.7192,400000.0
2004-02-18 10:30:00,9.44,9.46,9.43,9.44,390200.0,6.7192,6.7334,6.712,6.7192,390200.0
2004-02-18 11:00:00,9.44,9.46,9.41,9.43,258800.0,6.7192,6.7334,6.6978,6.712,258800.0
2004-02-18 11:30:00,9.43,9.45,9.42,9.44,221000.0,6.712,6.7263,6.7049,6.7192,221000.0
2004-02-18 12:00:00,9.43,9.46,9.42,9.44,183400.0,6.712,6.7334,6.7049,6.7192,183400.0
2004-02-18 12:30:00,9.44,9.45,9.41,9.42,159800.0,6.7192,6.7263,6.6978,6.7049,159800.0
2004-02-18 13:00:00,9.43,9.46,9.43,9.45,94800.0,6.712,6.7334,6.712,6.7263,94800.0
2004-02-18 13:30:00,9.45,9.46,9.43,9.45,101200.0,6.7263,6.7334,6.712,6.7263,101200.0
2004-02-18 14:00:00,9.45,9.45,9.35,9.37,397200.0,6.7263,6.7263,6.6551,6.6693,397200.0
2004-02-18 14:30:00,9.36,9.4,9.36,9.39,285400.0,6.6622,6.6907,6.6622,6.6836,285400.0
2004-02-18 15:00:00,9.4,9.45,9.39,9.43,357600.0,6.6907,6.7263,6.6836,6.712,357600.0
2004-02-18 15:30:00,9.44,9.45,9.4,9.45,512400.0,6.7192,6.7263,6.6907,6.7263,512400.0
2004-02-19 09:30:00,9.49,9.5,9.43,9.43,277000.0,6.7548,6.7619,6.712,6.712,277000.0
2004-02-19 10:00:00,9.43,9.48,9.4,9.45,229800.0,6.712,6.7476,6.6907,6.7263,229800.0
2004-02-19 10:30:00,9.46,9.53,9.46,9.51,277000.0,6.7334,6.7832,6.7334,6.769,277000.0
2004-02-19 11:00:00,9.51,9.69,9.49,9.68,968800.0,6.769,6.8971,6.7548,6.89,968800.0
2004-02-19 11:30:00,9.68,9.79,9.68,9.75,839600.0,6.89,6.9683,6.89,6.9398,839600.0
2004-02-19 12:00:00,9.74,9.74,9.65,9.68,475800.0,6.9327,6.9327,6.8686,6.89,475800.0
2004-02-19 12:30:00,9.68,9.7,9.64,9.7,253000.0,6.89,6.9042,6.8615,6.9042,253000.0
2004-02-19 13:00:00,9.69,9.72,9.68,9.7,247600.0,6.8971,6.9185,6.89,6.9042,247600.0
2004-02-19 13:30:00,9.7,9.72,9.68,9.7,442600.0,6.9042,6.9185,6.89,6.9042,442600.0
2004-02-19 14:00:00,9.7,9.71,9.65,9.68,279600.0,6.9042,6.9113,6.8686,6.89,279600.0
2004-02-19 14:30:00,9.68,9.69,9.62,9.62,207200.0,6.89,6.8971,6.8473,6.8473,207200.0
2004-02-19 15:00:00,9.63,9.65,9.58,9.59,389400.0,6.8544,6.8686,6.8188,6.8259,389400.0
2004-02-19 15:30:00,9.59,9.67,9.55,9.61,1341200.0,6.8259,6.8829,6.7975,6.8402,1341200.0
2004-02-20 09:30:00,9.63,9.72,9.6,9.69,634600.0,6.8544,6.9185,6.833,6.8971,634600.0
2004-02-20 10:00:00,9.69,9.74,9.69,9.74,569600.0,6.8971,6.9327,6.8971,6.9327,569600.0
2004-02-20 10:30:00,9.73,9.76,9.65,9.65,585800.0,6.9256,6.9469,6.8686,6.8686,585800.0
2004-02-20 11:00:00,9.66,9.7,9.65,9.69,325600.0,6.8758,6.9042,6.8686,6.8971,325600.0
2004-02-20 11:30:00,9.69,9.71,9.61,9.62,252000.0,6.8971,6.9113,6.8402,6.8473,252000.0
2004-02-20 12:00:00,9.62,9.64,9.56,9.56,416200.0,6.8473,6.8615,6.8046,6.8046,416200.0
2004-02-20 12:30:00,9.58,9.59,9.54,9.56,227000.0,6.8188,6.8259,6.7903,6.8046,227000.0
2004-02-20 13:00:00,9.56,9.57,9.54,9.56,203400.0,6.8046,6.8117,6.7903,6.8046,203400.0
2004-02-20 13:30:00,9.56,9.66,9.56,9.65,269600.0,6.8046,6.8758,6.8046,6.8686,269600.0
2004-02-20 14:00:00,9.65,9.71,9.65,9.69,255600.0,6.8686,6.9113,6.8686,6.8971,255600.0
2004-02-20 14:30:00,9.68,9.71,9.66,9.67,573400.0,6.89,6.9113,6.8758,6.8829,573400.0
2004-02-20 15:00:00,9.67,9.68,9.63,9.67,253800.0,6.8829,6.89,6.8544,6.8829,253800.0
2004-02-20 15:30:00,9.67,9.7,9.66,9.68,1061200.0,6.8829,6.9042,6.8758,6.89,1061200.0
2004-02-23 09:30:00,9.68,9.76,9.68,9.74,471200.0,6.89,6.9469,6.89,6.9327,471200.0
2004-02-23 10:00:00,9.75,9.76,9.72,9.74,529600.0,6.9398,6.9469,6.9185,6.9327,529600.0
2004-02-23 10:30:00,9.74,9.79,9.72,9.79,477800.0,6.9327,6.9683,6.9185,6.9683,477800.0
2004-02-23 11:00:00,9.79,9.79,9.74,9.74,202200.0,6.9683,6.9683,6.9327,6.9327,202200.0
2004-02-23 11:30:00,9.74,9.75,9.67,9.67,569000.0,6.9327,6.9398,6.8829,6.8829,569000.0
2004-02-23 12:00:00,9.67,9.69,9.63,9.69,331000.0,6.8829,6.8971,6.8544,6.8971,331000.0
2004-02-23 12:30:00,9.69,9.73,9.68,9.73,225400.0,6.8971,6.9256,6.89,6.9256,225400.0
2004-02-23 13:00:00,9.72,9.76,9.72,9.74,398200.0,6.9185,6.9469,6.9185,6.9327,398200.0
2004-02-23 13:30:00,9.74,9.76,9.72,9.75,196200.0,6.9327,6.9469,6.9185,6.9398,196200.0
2004-02-23 14:00:00,9.76,9.76,9.72,9.72,414600.0,6.9469,6.9469,6.9185,6.9185,414600.0
2004-02-23 14:30:00,9.72,9.73,9.71,9.72,385000.0,6.9185,6.9256,6.9113,6.9185,385000.0
2004-02-23 15:00:00,9.72,9.74,9.7,9.71,453400.0,6.9185,6.9327,6.9042,6.9113,453400.0
2004-02-23 15:30:00,9.71,9.74,9.7,9.72,670600.0,6.9113,6.9327,6.9042,6.9185,670600.0
2004-02-24 09:30:00,9.68,9.69,9.62,9.63,506400.0,6.89,6.8971,6.8473,6.8544,506400.0
2004-02-24 10:00:00,9.62,9.63,9.55,9.58,575600.0,6.8473,6.8544,6.7975,6.8188,575600.0
2004-02-24 10:30:00,9.57,9.6,9.56,9.6,470400.0,6.8117,6.833,6.8046,6.833,470400.0
2004-02-24 11:00:00,9.6,9.61,9.58,9.58,525000.0,6.833,6.8402,6.8188,6.8188,525000.0
2004-02-24 11:30:00,9.58,9.58,9.54,9.55,401600.0,6.8188,6.8188,6.7903,6.7975,401600.0
2004-02-24 12:00:00,9.55,9.56,9.52,9.53,624800.0,6.7975,6.8046,6.7761,6.7832,624800.0
2004-02-24 12:30:00,9.53,9.55,9.52,9.55,396400.0,6.7832,6.7975,6.7761,6.7975,396400.0
2004-02-24 13:00:00,9.55,9.59,9.55,9.56,162800.0,6.7975,6.8259,6.7975,6.8046,162800.0
2004-02-24 13:30:00,9.56,9.57,9.52,9.52,338200.0,6.8046,6.8117,6.7761,6.7761,338200.0
2004-02-24 14:00:00,9.52,9.52,9.47,9.51,389400.0,6.7761,6.7761,6.7405,6.769,389400.0
2004-02-24 14:30:00,9.49,9.5,9.45,9.48,286000.0,6.7548,6.7619,6.7263,6.7476,286000.0
2004-02-24 15:00:00,9.47,9.49,9.45,9.45,1072800.0,6.7405,6.7548,6.7263,6.7263,1072800.0
2004-02-24 15:30:00,9.45,9.54,9.45,9.53,853200.0,6.7263,6.7903,6.7263,6.7832,853200.0
2004-02-25 09:30:00,9.52,9.52,9.43,9.44,297000.0,6.7761,6.7761,6.712,6.7192,297000.0
2004-02-25 10:00:00,9.45,9.52,9.43,9.51,407400.0,6.7263,6.7761,6.712,6.769,407400.0
2004-02-25 10:30:00,9.51,9.55,9.5,9.53,432400.0,6.769,6.7975,6.7619,6.7832,432400.0
2004-02-25 11:00:00,9.53,9.55,9.48,9.49,526800.0,6.7832,6.7975,6.7476,6.7548,526800.0
2004-02-25 11:30:00,9.48,9.49,9.44,9.46,316400.0,6.7476,6.7548,6.7192,6.7334,316400.0
2004-02-25 12:00:00,9.46,9.47,9.45,9.46,111400.0,6.7334,6.7405,6.7263,6.7334,111400.0
2004-02-25 12:30:00,9.47,9.48,9.45,9.47,239600.0,6.7405,6.7476,6.7263,6.7405,239600.0
2004-02-25 13:00:00,9.47,9.48,9.47,9.47,351800.0,6.7405,6.7476,6.7405,6.7405,351800.0
2004-02-25 13:30:00,9.47,9.48,9.45,9.47,167000.0,6.7405,6.7476,6.7263,6.7405,167000.0
2004-02-25 14:00:00,9.47,9.51,9.46,9.51,554800.0,6.7405,6.769,6.7334,6.769,554800.0
2004-02-25 14:30:00,9.5,9.59,9.45,9.57,551400.0,6.7619,6.8259,6.7263,6.8117,551400.0
2004-02-25 15:00:00,9.56,9.62,9.56,9.59,333000.0,6.8046,6.8473,6.8046,6.8259,333000.0
2004-02-25 15:30:00,9.59,9.61,9.56,9.58,556600.0,6.8259,6.8402,6.8046,6.8188,556600.0
2004-02-26 09:30:00,9.5,9.66,9.48,9.63,673000.0,6.7619,6.8758,6.7476,6.8544,673000.0
2004-02-26 10:00:00,9.63,9.65,9.57,9.58,525200.0,6.8544,6.8686,6.8117,6.8188,525200.0
2004-02-26 10:30:00,9.58,9.58,9.52,9.53,373800.0,6.8188,6.8188,6.7761,6.7832,373800.0
2004-02-26 11:00:00,9.54,9.56,9.52,9.55,268800.0,6.7903,6.8046,6.7761,6.7975,268800.0
2004-02-26 11:30:00,9.55,9.55,9.5,9.52,217800.0,6.7975,6.7975,6.7619,6.7761,217800.0
2004-02-26 12:00:00,9.53,9.53,9.49,9.49,346800.0,6.7832,6.7832,6.7548,6.7548,346800.0
2004-02-26 12:30:00,9.49,9.56,9.49,9.56,307400.0,6.7548,6.8046,6.7548,6.8046,307400.0
2004-02-26 13:00:00,9.56,9.6,9.52,9.59,417600.0,6.8046,6.833,6.7761,6.8259,417600.0
2004-02-26 13:30:00,9.58,9.6,9.58,9.6,98000.0,6.8188,6.833,6.8188,6.833,98000.0
2004-02-26 14:00:00,9.59,9.63,9.59,9.63,413000.0,6.8259,6.8544,6.8259,6.8544,413000.0
2004-02-26 14:30:00,9.63,9.66,9.61,9.65,312000.0,6.8544,6.8758,6.8402,6.8686,312000.0
2004-02-26 15:00:00,9.65,9.74,9.65,9.72,528000.0,6.8686,6.9327,6.8686,6.9185,528000.0
2004-02-26 15:30:00,9.73,9.76,9.69,9.72,602400.0,6.9256,6.9469,6.8971,6.9185,602400.0
2004-02-27 09:30:00,9.7,9.75,9.68,9.69,1078600.0,6.9042,6.9398,6.89,6.8971,1078600.0
2004-02-27 10:00:00,9.69,9.74,9.69,9.72,702400.0,6.8971,6.9327,6.8971,6.9185,702400.0
2004-02-27 10:30:00,9.72,9.72,9.62,9.65,546800.0,6.9185,6.9185,6.8473,6.8686,546800.0
2004-02-27 11:00:00,9.62,9.64,9.58,9.62,669600.0,6.8473,6.8615,6.8188,6.8473,669600.0
2004-02-27 11:30:00,9.62,9.63,9.58,9.63,735200.0,6.8473,6.8544,6.8188,6.8544,735200.0
2004-02-27 12:00:00,9.63,9.65,9.6,9.6,414800.0,6.8544,6.8686,6.833,6.833,414800.0
2004-02-27 12:30:00,9.59,9.6,9.58,9.6,400600.0,6.8259,6.833,6.8188,6.833,400600.0
2004-02-27 13:00:00,9.59,9.61,9.59,9.6,268000.0,6.8259,6.8402,6.8259,6.833,268000.0
2004-02-27 13:30:00,9.6,9.61,9.59,9.6,402800.0,6.833,6.8402,6.8259,6.833,402800.0
2004-02-27 14:00:00,9.59,9.64,9.59,9.64,258000.0,6.8259,6.8615,6.8259,6.8615,258000.0
2004-02-27 14:30:00,9.63,9.65,9.61,9.65,327600.0,6.8544,6.8686,6.8402,6.8686,327600.0
2004-02-27 15:00:00,9.65,9.67,9.65,9.65,483600.0,6.8686,6.8829,6.8686,6.8686,483600.0
2004-02-27 15:30:00,9.65,9.65,9.6,9.62,1362200.0,6.8686,6.8686,6.833,6.8473,1362200.0
2004-03-01 09:30:00,9.78,9.84,9.75,9.81,558200.0,6.9612,7.0039,6.9398,6.9825,558200.0
2004-03-01 10:00:00,9.81,9.81,9.76,9.76,415400.0,6.9825,6.9825,6.9469,6.9469,415400.0
2004-03-01 10:30:00,9.76,9.78,9.72,9.74,289200.0,6.9469,6.9612,6.9185,6.9327,289200.0
2004-03-01 11:00:00,9.74,9.74,9.65,9.69,390600.0,6.9327,6.9327,6.8686,6.8971,390600.0
2004-03-01 11:30:00,9.69,9.7,9.65,9.68,213000.0,6.8971,6.9042,6.8686,6.89,213000.0
2004-03-01 12:00:00,9.68,9.74,9.67,9.72,400000.0,6.89,6.9327,6.8829,6.9185,400000.0
2004-03-01 12:30:00,9.72,9.73,9.7,9.72,578200.0,6.9185,6.9256,6.9042,6.9185,578200.0
2004-03-01 13:00:00,9.72,9.72,9.7,9.71,204800.0,6.9185,6.9185,6.9042,6.9113,204800.0
2004-03-01 13:30:00,9.71,9.71,9.68,9.69,254000.0,6.9113,6.9113,6.89,6.8971,254000.0
2004-03-01 14:00:00,9.69,9.71,9.69,9.71,470400.0,6.8971,6.9113,6.8971,6.9113,470400.0
2004-03-01 14:30:00,9.7,9.74,9.7,9.72,551200.0,6.9042,6.9327,6.9042,6.9185,551200.0
2004-03-01 15:00:00,9.72,9.73,9.71,9.72,397600.0,6.9185,6.9256,6.9113,6.9185,397600.0
2004-03-01 15:30:00,9.72,9.72,9.7,9.72,646400.0,6.9185,6.9185,6.9042,6.9185,646400.0
2004-03-02 09:30:00,9.74,9.74,9.66,9.68,325600.0,6.9327,6.9327,6.8758,6.89,325600.0
2004-03-02 10:00:00,9.68,9.69,9.66,9.67,494800.0,6.89,6.8971,6.8758,6.8829,494800.0
2004-03-02 10:30:00,9.67,9.7,9.65,9.69,356800.0,6.8829,6.9042,6.8686,6.8971,356800.0
2004-03-02 11:00:00,9.69,9.69,9.63,9.69,263400.0,6.8971,6.8971,6.8544,6.8971,263400.0
2004-03-02 11:30:00,9.7,9.7,9.67,9.68,158200.0,6.9042,6.9042,6.8829,6.89,158200.0
2004-03-02 12:00:00,9.69,9.69,9.6,9.61,328000.0,6.8971,6.8971,6.833,6.8402,328000.0
2004-03-02 12:30:00,9.61,9.62,9.58,9.59,399400.0,6.8402,6.8473,6.8188,6.8259,399400.0
2004-03-02 13:00:00,9.6,9.62,9.58,9.61,168400.0,6.833,6.8473,6.8188,6.8402,168400.0
2004-03-02 13:30:00,9.61,9.62,9.54,9.55,288800.0,6.8402,6.8473,6.7903,6.7975,288800.0
2004-03-02 14:00:00,9.55,9.55,9.52,9.54,319000.0,6.7975,6.7975,6.7761,6.7903,319000.0
2004-03-02 14:30:00,9.54,9.55,9.52,9.53,281000.0,6.7903,6.7975,6.7761,6.7832,281000.0
2004-03-02 15:00:00,9.53,9.61,9.53,9.6,423600.0,6.7832,6.8402,6.7832,6.833,423600.0
2004-03-02 15:30:00,9.61,9.62,9.51,9.53,415600.0,6.8402,6.8473,6.769,6.7832,415600.0
2004-03-03 09:30:00,9.54,9.61,9.54,9.56,291000.0,6.7903,6.8402,6.7903,6.8046,291000.0
2004-03-03 10:00:00,9.56,9.64,9.54,9.54,416600.0,6.8046,6.8615,6.7903,6.7903,416600.0
2004-03-03 10:30:00,9.53,9.56,9.47,9.49,438400.0,6.7832,6.8046,6.7405,6.7548,438400.0
2004-03-03 11:00:00,9.49,9.57,9.48,9.57,284200.0,6.7548,6.8117,6.7476,6.8117,284200.0
2004-03-03 11:30:00,9.56,9.56,9.51,9.56,250000.0,6.8046,6.8046,6.769,6.8046,250000.0
2004-03-03 12:00:00,9.56,9.56,9.52,9.53,135000.0,6.8046,6.8046,6.7761,6.7832,135000.0
2004-03-03 12:30:00,9.53,9.6,9.53,9.6,159800.0,6.7832,6.833,6.7832,6.833,159800.0
2004-03-03 13:00:00,9.6,9.62,9.57,9.59,211400.0,6.833,6.8473,6.8117,6.8259,211400.0
2004-03-03 13:30:00,9.6,9.65,9.58,9.65,254600.0,6.833,6.8686,6.8188,6.8686,254600.0
2004-03-03 14:00:00,9.65,9.67,9.63,9.66,257200.0,6.8686,6.8829,6.8544,6.8758,257200.0
2004-03-03 14:30:00,9.65,9.68,9.64,9.66,302400.0,6.8686,6.89,6.8615,6.8758,302400.0
2004-03-03 15:00:00,9.67,9.68,9.65,9.68,444400.0,6.8829,6.89,6.8686,6.89,444400.0
2004-03-03 15:30:00,9.68,9.68,9.66,9.67,688200.0,6.89,6.89,6.8758,6.8829,688200.0
2004-03-04 09:30:00,9.64,9.64,9.55,9.57,272600.0,6.8615,6.8615,6.7975,6.8117,272600.0
2004-03-04 10:00:00,9.57,9.6,9.51,9.55,220000.0,6.8117,6.833,6.769,6.7975,220000.0
2004-03-04 10:30:00,9.55,9.56,9.52,9.54,161000.0,6.7975,6.8046,6.7761,6.7903,161000.0
2004-03-04 11:00:00,9.54,9.59,9.54,9.59,104600.0,6.7903,6.8259,6.7903,6.8259,104600.0
2004-03-04 11:30:00,9.58,9.61,9.56,9.61,82800.0,6.8188,6.8402,6.8046,6.8402,82800.0
2004-03-04 12:00:00,9.6,9.61,9.58,9.6,156400.0,6.833,6.8402,6.8188,6.833,156400.0
2004-03-04 12:30:00,9.6,9.65,9.6,9.65,99800.0,6.833,6.8686,6.833,6.8686,99800.0
2004-03-04 13:00:00,9.65,9.66,9.63,9.65,170400.0,6.8686,6.8758,6.8544,6.8686,170400.0
2004-03-04 13:30:00,9.63,9.65,9.6,9.63,174000.0,6.8544,6.8686,6.833,6.8544,174000.0
2004-03-04 14:00:00,9.62,9.63,9.6,9.61,159400.0,6.8473,6.8544,6.833,6.8402,159400.0
2004-03-04 14:30:00,9.62,9.63,9.6,9.61,158000.0,6.8473,6.8544,6.833,6.8402,158000.0
2004-03-04 15:00:00,9.61,9.63,9.6,9.62,223800.0,6.8402,6.8544,6.833,6.8473,223800.0
2004-03-04 15:30:00,9.62,9.64,9.6,9.63,221600.0,6.8473,6.8615,6.833,6.8544,221600.0
2004-03-05 09:30:00,9.54,9.62,9.51,9.56,239200.0,6.7903,6.8473,6.769,6.8046,239200.0
2004-03-05 10:00:00,9.56,9.63,9.54,9.63,267400.0,6.8046,6.8544,6.7903,6.8544,267400.0
2004-03-05 10:30:00,9.63,9.67,9.59,9.61,283600.0,6.8544,6.8829,6.8259,6.8402,283600.0
2004-03-05 11:00:00,9.61,9.63,9.52,9.58,258200.0,6.8402,6.8544,6.7761,6.8188,258200.0
2004-03-05 11:30:00,9.57,9.61,9.57,9.6,125800.0,6.8117,6.8402,6.8117,6.833,125800.0
2004-03-05 12:00:00,9.61,9.67,9.6,9.65,176000.0,6.8402,6.8829,6.833,6.8686,176000.0
2004-03-05 12:30:00,9.65,9.67,9.59,9.6,137200.0,6.8686,6.8829,6.8259,6.833,137200.0
2004-03-05 13:00:00,9.61,9.64,9.6,9.62,96200.0,6.8402,6.8615,6.833,6.8473,96200.0
2004-03-05 13:30:00,9.61,9.65,9.6,9.61,291800.0,6.8402,6.8686,6.833,6.8402,291800.0
2004-03-05 14:00:00,9.61,9.65,9.6,9.61,352400.0,6.8402,6.8686,6.833,6.8402,352400.0
2004-03-05 14:30:00,9.61,9.63,9.59,9.6,229400.0,6.8402,6.8544,6.8259,6.833,229400.0
2004-03-05 15:00:00,9.61,9.62,9.59,9.62,577800.0,6.8402,6.8473,6.8259,6.8473,577800.0
2004-03-05 15:30:00,9.61,9.62,9.59,9.6,472000.0,6.8402,6.8473,6.8259,6.833,472000.0
2004-03-08 09:30:00,9.58,9.63,9.55,9.61,370000.0,6.8188,6.8544,6.7975,6.8402,370000.0
2004-03-08 10:00:00,9.61,9.65,9.6,9.62,328800.0,6.8402,6.8686,6.833,6.8473,328800.0
2004-03-08 10:30:00,9.61,9.65,9.61,9.61,316000.0,6.8402,6.8686,6.8402,6.8402,316000.0
2004-03-08 11:00:00,9.61,9.63,9.59,9.63,306600.0,6.8402,6.8544,6.8259,6.8544,306600.0
2004-03-08 11:30:00,9.63,9.63,9.61,9.61,296800.0,6.8544,6.8544,6.8402,6.8402,296800.0
2004-03-08 12:00:00,9.61,9.62,9.6,9.61,84200.0,6.8402,6.8473,6.833,6.8402,84200.0
2004-03-08 12:30:00,9.61,9.62,9.6,9.62,83600.0,6.8402,6.8473,6.833,6.8473,83600.0
2004-03-08 13:00:00,9.62,9.62,9.59,9.59,138200.0,6.8473,6.8473,6.8259,6.8259,138200.0
2004-03-08 13:30:00,9.59,9.6,9.58,9.58,281800.0,6.8259,6.833,6.8188,6.8188,281800.0
2004-03-08 14:00:00,9.58,9.6,9.56,9.56,323400.0,6.8188,6.833,6.8046,6.8046,323400.0
2004-03-08 14:30:00,9.56,9.58,9.53,9.56,398400.0,6.8046,6.8188,6.7832,6.8046,398400.0
2004-03-08 15:00:00,9.56,9.56,9.49,9.52,495000.0,6.8046,6.8046,6.7548,6.7761,495000.0
2004-03-08 15:30:00,9.52,9.52,9.45,9.46,433400.0,6.7761,6.7761,6.7263,6.7334,433400.0
2004-03-09 09:30:00,9.45,9.46,9.36,9.4,653000.0,6.7263,6.7334,6.6622,6.6907,653000.0
2004-03-09 10:00:00,9.4,9.42,9.33,9.34,686800.0,6.6907,6.7049,6.6409,6.648,686800.0
2004-03-09 10:30:00,9.34,9.34,9.31,9.32,557200.0,6.648,6.648,6.6266,6.6338,557200.0
2004-03-09 11:00:00,9.32,9.39,9.31,9.38,391800.0,6.6338,6.6836,6.6266,6.6765,391800.0
2004-03-09 11:30:00,9.38,9.38,9.3,9.31,273400.0,6.6765,6.6765,6.6195,6.6266,273400.0
2004-03-09 12:00:00,9.3,9.32,9.25,9.26,717600.0,6.6195,6.6338,6.5839,6.591,717600.0
2004-03-09 12:30:00,9.26,9.34,9.26,9.3,381600.0,6.591,6.648,6.591,6.6195,381600.0
2004-03-09 13:00:00,9.3,9.32,9.26,9.31,371400.0,6.6195,6.6338,6.591,6.6266,371400.0
2004-03-09 13:30:00,9.31,9.37,9.29,9.36,617600.0,6.6266,6.6693,6.6124,6.6622,617600.0
2004-03-09 14:00:00,9.36,9.38,9.3,9.33,612200.0,6.6622,6.6765,6.6195,6.6409,612200.0
2004-03-09 14:30:00,9.33,9.38,9.31,9.31,1160000.0,6.6409,6.6765,6.6266,6.6266,1160000.0
2004-03-09 15:00:00,9.32,9.32,9.29,9.3,518600.0,6.6338,6.6338,6.6124,6.6195,518600.0
2004-03-09 15:30:00,9.3,9.3,9.25,9.28,1132400.0,6.6195,6.6195,6.5839,6.6053,1132400.0
2004-03-10 09:30:00,9.23,9.24,9.11,9.13,1202800.0,6.5697,6.5768,6.4843,6.4985,1202800.0
2004-03-10 10:00:00,9.13,9.13,9.06,9.1,933600.0,6.4985,6.4985,6.4487,6.4772,933600.0
2004-03-10 10:30:00,9.1,9.11,9.01,9.03,1499200.0,6.4772,6.4843,6.4131,6.4273,1499200.0
2004-03-10 11:00:00,9.03,9.04,8.98,8.99,733800.0,6.4273,6.4345,6.3917,6.3989,733800.0
2004-03-10 11:30:00,8.98,9.0,8.92,8.95,701600.0,6.3917,6.406,6.349,6.3704,701600.0
2004-03-10 12:00:00,8.95,8.97,8.85,8.85,1319600.0,6.3704,6.3846,6.2992,6.2992,1319600.0
2004-03-10 12:30:00,8.85,8.88,8.83,8.86,635200.0,6.2992,6.3206,6.285,6.3063,635200.0
2004-03-10 13:00:00,8.86,8.87,8.75,8.77,1073200.0,6.3063,6.3135,6.228,6.2423,1073200.0
2004-03-10 13:30:00,8.76,8.83,8.72,8.76,1235400.0,6.2352,6.285,6.2067,6.2352,1235400.0
2004-03-10 14:00:00,8.75,8.81,8.71,8.77,1002400.0,6.228,6.2707,6.1996,6.2423,1002400.0
2004-03-10 14:30:00,8.76,8.78,8.7,8.74,1193600.0,6.2352,6.2494,6.1924,6.2209,1193600.0
2004-03-10 15:00:00,8.74,8.77,8.58,8.6,1960400.0,6.2209,6.2423,6.107,6.1213,1960400.0
2004-03-10 15:30:00,8.6,8.68,8.58,8.65,2587400.0,6.1213,6.1782,6.107,6.1569,2587400.0
2004-03-11 09:30:00,8.6,8.61,8.45,8.46,1229000.0,6.1213,6.1284,6.0145,6.0216,1229000.0
2004-03-11 10:00:00,8.45,8.55,8.44,8.55,668200.0,6.0145,6.0857,6.0074,6.0857,668200.0
2004-03-11 10:30:00,8.55,8.6,8.52,8.58,1769800.0,6.0857,6.1213,6.0643,6.107,1769800.0
2004-03-11 11:00:00,8.58,8.63,8.57,8.63,1174600.0,6.107,6.1426,6.0999,6.1426,1174600.0
2004-03-11 11:30:00,8.62,8.63,8.55,8.6,982800.0,6.1355,6.1426,6.0857,6.1213,982800.0
2004-03-11 12:00:00,8.6,8.66,8.58,8.64,604600.0,6.1213,6.164,6.107,6.1497,604600.0
2004-03-11 12:30:00,8.63,8.66,8.61,8.65,280000.0,6.1426,6.164,6.1284,6.1569,280000.0
2004-03-11 13:00:00,8.65,8.65,8.59,8.59,746600.0,6.1569,6.1569,6.1142,6.1142,746600.0
2004-03-11 13:30:00,8.59,8.6,8.55,8.56,769000.0,6.1142,6.1213,6.0857,6.0928,769000.0
2004-03-11 14:00:00,8.56,8.57,8.53,8.54,950800.0,6.0928,6.0999,6.0714,6.0786,950800.0
2004-03-11 14:30:00,8.54,8.54,8.45,8.47,1292800.0,6.0786,6.0786,6.0145,6.0287,1292800.0
2004-03-11 15:00:00,8.47,8.48,8.38,8.38,823800.0,6.0287,6.0359,5.9647,5.9647,823800.0
2004-03-11 15:30:00,8.38,8.43,8.33,8.36,1534600.0,5.9647,6.0003,5.9291,5.9504,1534600.0
2004-03-12 09:30:00,8.43,8.49,8.32,8.37,935000.0,6.0003,6.043,5.922,5.9576,935000.0
2004-03-12 10:00:00,8.37,8.38,8.3,8.34,691000.0,5.9576,5.9647,5.9077,5.9362,691000.0
2004-03-12 10:30:00,8.33,8.41,8.31,8.38,1331800.0,5.9291,5.986,5.9149,5.9647,1331800.0
2004-03-12 11:00:00,8.38,8.44,8.38,8.43,1170800.0,5.9647,6.0074,5.9647,6.0003,1170800.0
2004-03-12 11:30:00,8.42,8.43,8.35,8.38,607800.0,5.9932,6.0003,5.9433,5.9647,607800.0
2004-03-12 12:00:00,8.38,8.4,8.38,8.39,223000.0,5.9647,5.9789,5.9647,5.9718,223000.0
2004-03-12 12:30:00,8.39,8.39,8.35,8.38,268400.0,5.9718,5.9718,5.9433,5.9647,268400.0
2004-03-12 13:00:00,8.38,8.4,8.37,8.38,193600.0,5.9647,5.9789,5.9576,5.9647,193600.0
2004-03-12 13:30:00,8.38,8.39,8.37,8.37,494800.0,5.9647,5.9718,5.9576,5.9576,494800.0
2004-03-12 14:00:00,8.37,8.38,8.32,8.32,528600.0,5.9576,5.9647,5.922,5.922,528600.0
2004-03-12 14:30:00,8.32,8.34,8.31,8.32,301800.0,5.922,5.9362,5.9149,5.922,301800.0
2004-03-12 15:00:00,8.32,8.37,8.31,8.35,399000.0,5.922,5.9576,5.9149,5.9433,399000.0
2004-03-12 15:30:00,8.35,8.4,8.34,8.38,1288200.0,5.9433,5.9789,5.9362,5.9647,1288200.0
2004-03-15 09:30:00,8.38,8.38,8.31,8.33,775200.0,5.9647,5.9647,5.9149,5.9291,775200.0
2004-03-15 10:00:00,8.33,8.35,8.2,8.24,743800.0,5.9291,5.9433,5.8366,5.865,743800.0
2004-03-15 10:30:00,8.23,8.26,8.22,8.24,678600.0,5.8579,5.8793,5.8508,5.865,678600.0
2004-03-15 11:00:00,8.23,8.3,8.23,8.29,1352200.0,5.8579,5.9077,5.8579,5.9006,1352200.0
2004-03-15 11:30:00,8.29,8.3,8.26,8.26,844200.0,5.9006,5.9077,5.8793,5.8793,844200.0
2004-03-15 12:00:00,8.25,8.27,8.25,8.25,704000.0,5.8722,5.8864,5.8722,5.8722,704000.0
2004-03-15 12:30:00,8.25,8.3,8.24,8.3,674000.0,5.8722,5.9077,5.865,5.9077,674000.0
2004-03-15 13:00:00,8.3,8.34,8.28,8.3,1056800.0,5.9077,5.9362,5.8935,5.9077,1056800.0
2004-03-15 13:30:00,8.3,8.33,8.27,8.31,387400.0,5.9077,5.9291,5.8864,5.9149,387400.0
2004-03-15 14:00:00,8.31,8.33,8.25,8.25,860000.0,5.9149,5.9291,5.8722,5.8722,860000.0
2004-03-15 14:30:00,8.26,8.27,8.22,8.26,770000.0,5.8793,5.8864,5.8508,5.8793,770000.0
2004-03-15 15:00:00,8.26,8.28,8.22,8.23,992200.0,5.8793,5.8935,5.8508,5.8579,992200.0
2004-03-15 15:30:00,8.23,8.26,8.2,8.26,1246200.0,5.8579,5.8793,5.8366,5.8793,1246200.0
2004-03-16 09:30:00,8.35,8.38,8.3,8.37,450200.0,5.9433,5.9647,5.9077,5.9576,450200.0
2004-03-16 10:00:00,8.36,8.38,8.32,8.36,582200.0,5.9504,5.9647,5.922,5.9504,582200.0
2004-03-16 10:30:00,8.35,8.37,8.3,8.31,590400.0,5.9433,5.9576,5.9077,5.9149,590400.0
2004-03-16 11:00:00,8.31,8.31,8.25,8.29,777800.0,5.9149,5.9149,5.8722,5.9006,777800.0
2004-03-16 11:30:00,8.3,8.3,8.25,8.26,365200.0,5.9077,5.9077,5.8722,5.8793,365200.0
2004-03-16 12:00:00,8.26,8.29,8.24,8.28,655000.0,5.8793,5.9006,5.865,5.8935,655000.0
2004-03-16 12:30:00,8.28,8.28,8.24,8.25,803600.0,5.8935,5.8935,5.865,5.8722,803600.0
2004-03-16 13:00:00,8.25,8.3,8.24,8.26,522800.0,5.8722,5.9077,5.865,5.8793,522800.0
2004-03-16 13:30:00,8.26,8.27,8.25,8.26,543800.0,5.8793,5.8864,5.8722,5.8793,543800.0
2004-03-16 14:00:00,8.26,8.27,8.22,8.23,718000.0,5.8793,5.8864,5.8508,5.8579,718000.0
2004-03-16 14:30:00,8.23,8.24,8.19,8.23,895400.0,5.8579,5.865,5.8294,5.8579,895400.0
2004-03-16 15:00:00,8.23,8.23,8.2,8.21,655200.0,5.8579,5.8579,5.8366,5.8437,655200.0
2004-03-16 15:30:00,8.21,8.25,8.21,8.24,1355800.0,5.8437,5.8722,5.8437,5.865,1355800.0
2004-03-17 09:30:00,8.32,8.45,8.27,8.44,701400.0,5.922,6.0145,5.8864,6.0074,701400.0
2004-03-17 10:00:00,8.43,8.46,8.4,8.43,605600.0,6.0003,6.0216,5.9789,6.0003,605600.0
2004-03-17 10:30:00,8.43,8.45,8.41,8.43,568000.0,6.0003,6.0145,5.986,6.0003,568000.0
2004-03-17 11:00:00,8.42,8.49,8.42,8.46,511400.0,5.9932,6.043,5.9932,6.0216,511400.0
2004-03-17 11:30:00,8.46,8.49,8.43,8.43,1531800.0,6.0216,6.043,6.0003,6.0003,1531800.0
2004-03-17 12:00:00,8.43,8.43,8.38,8.4,503200.0,6.0003,6.0003,5.9647,5.9789,503200.0
2004-03-17 12:30:00,8.4,8.45,8.37,8.45,427800.0,5.9789,6.0145,5.9576,6.0145,427800.0
2004-03-17 13:00:00,8.44,8.45,8.4,8.44,470400.0,6.0074,6.0145,5.9789,6.0074,470400.0
2004-03-17 13:30:00,8.44,8.46,8.4,8.4,740400.0,6.0074,6.0216,5.9789,5.9789,740400.0
2004-03-17 14:00:00,8.4,8.4,8.36,8.38,1054800.0,5.9789,5.9789,5.9504,5.9647,1054800.0
2004-03-17 14:30:00,8.37,8.38,8.35,8.38,963000.0,5.9576,5.9647,5.9433,5.9647,963000.0
2004-03-17 15:00:00,8.38,8.38,8.36,8.38,889000.0,5.9647,5.9647,5.9504,5.9647,889000.0
2004-03-17 15:30:00,8.38,8.38,8.35,8.36,1143600.0,5.9647,5.9647,5.9433,5.9504,1143600.0
2004-03-18 09:30:00,8.36,8.37,8.31,8.37,384400.0,5.9504,5.9576,5.9149,5.9576,384400.0
2004-03-18 10:00:00,8.37,8.41,8.35,8.41,798800.0,5.9576,5.986,5.9433,5.986,798800.0
2004-03-18 10:30:00,8.41,8.47,8.41,8.43,753000.0,5.986,6.0287,5.986,6.0003,753000.0
2004-03-18 11:00:00,8.43,8.43,8.37,8.38,501800.0,6.0003,6.0003,5.9576,5.9647,501800.0
2004-03-18 11:30:00,8.37,8.45,8.37,8.45,497600.0,5.9576,6.0145,5.9576,6.0145,497600.0
2004-03-18 12:00:00,8.45,8.45,8.4,8.42,359000.0,6.0145,6.0145,5.9789,5.9932,359000.0
2004-03-18 12:30:00,8.41,8.45,8.38,8.43,606800.0,5.986,6.0145,5.9647,6.0003,606800.0
2004-03-18 13:00:00,8.43,8.49,8.4,8.46,788400.0,6.0003,6.043,5.9789,6.0216,788400.0
2004-03-18 13:30:00,8.46,8.47,8.41,8.43,311200.0,6.0216,6.0287,5.986,6.0003,311200.0
2004-03-18 14:00:00,8.42,8.45,8.42,8.43,382400.0,5.9932,6.0145,5.9932,6.0003,382400.0
2004-03-18 14:30:00,8.43,8.46,8.43,8.46,713800.0,6.0003,6.0216,6.0003,6.0216,713800.0
2004-03-18 15:00:00,8.46,8.47,8.44,8.47,588600.0,6.0216,6.0287,6.0074,6.0287,588600.0
2004-03-18 15:30:00,8.47,8.47,8.44,8.46,1190600.0,6.0287,6.0287,6.0074,6.0216,1190600.0
2004-03-19 09:30:00,8.46,8.49,8.43,8.46,970600.0,6.0216,6.043,6.0003,6.0216,970600.0
2004-03-19 10:00:00,8.46,8.46,8.44,8.45,759800.0,6.0216,6.0216,6.0074,6.0145,759800.0
2004-03-19 10:30:00,8.46,8.49,8.45,8.45,507600.0,6.0216,6.043,6.0145,6.0145,507600.0
2004-03-19 11:00:00,8.45,8.47,8.45,8.47,350600.0,6.0145,6.0287,6.0145,6.0287,350600.0
2004-03-19 11:30:00,8.47,8.49,8.45,8.47,456600.0,6.0287,6.043,6.0145,6.0287,456600.0
2004-03-19 12:00:00,8.47,8.49,8.45,8.47,377000.0,6.0287,6.043,6.0145,6.0287,377000.0
2004-03-19 12:30:00,8.47,8.48,8.46,8.48,240000.0,6.0287,6.0359,6.0216,6.0359,240000.0
2004-03-19 13:00:00,8.48,8.49,8.47,8.48,498800.0,6.0359,6.043,6.0287,6.0359,498800.0
2004-03-19 13:30:00,8.48,8.49,8.47,8.49,477000.0,6.0359,6.043,6.0287,6.043,477000.0
2004-03-19 14:00:00,8.49,8.52,8.48,8.49,312200.0,6.043,6.0643,6.0359,6.043,312200.0
2004-03-19 14:30:00,8.5,8.5,8.47,8.47,524600.0,6.0501,6.0501,6.0287,6.0287,524600.0
2004-03-19 15:00:00,8.48,8.49,8.43,8.45,727600.0,6.0359,6.043,6.0003,6.0145,727600.0
2004-03-19 15:30:00,8.45,8.45,8.38,8.41,786800.0,6.0145,6.0145,5.9647,5.986,786800.0
2004-03-22 09:30:00,8.38,8.38,8.25,8.28,455800.0,5.9647,5.9647,5.8722,5.8935,455800.0
2004-03-22 10:00:00,8.28,8.3,8.25,8.3,622200.0,5.8935,5.9077,5.8722,5.9077,622200.0
2004-03-22 10:30:00,8.3,8.4,8.3,8.38,599800.0,5.9077,5.9789,5.9077,5.9647,599800.0
2004-03-22 11:00:00,8.38,8.4,8.36,8.38,256400.0,5.9647,5.9789,5.9504,5.9647,256400.0
2004-03-22 11:30:00,8.38,8.4,8.34,8.38,214400.0,5.9647,5.9789,5.9362,5.9647,214400.0
2004-03-22 12:00:00,8.38,8.44,8.38,8.38,430600.0,5.9647,6.0074,5.9647,5.9647,430600.0
2004-03-22 12:30:00,8.38,8.39,8.37,8.39,190400.0,5.9647,5.9718,5.9576,5.9718,190400.0
2004-03-22 13:00:00,8.39,8.4,8.36,8.37,433200.0,5.9718,5.9789,5.9504,5.9576,433200.0
2004-03-22 13:30:00,8.38,8.38,8.35,8.38,312200.0,5.9647,5.9647,5.9433,5.9647,312200.0
2004-03-22 14:00:00,8.38,8.42,8.36,8.41,823600.0,5.9647,5.9932,5.9504,5.986,823600.0
2004-03-22 14:30:00,8.4,8.47,8.4,8.47,1046600.0,5.9789,6.0287,5.9789,6.0287,1046600.0
2004-03-22 15:00:00,8.46,8.5,8.4,8.44,835200.0,6.0216,6.0501,5.9789,6.0074,835200.0
2004-03-22 15:30:00,8.43,8.51,8.41,8.49,1299800.0,6.0003,6.0572,5.986,6.043,1299800.0
2004-03-23 09:30:00,8.49,8.49,8.05,8.15,1583200.0,6.043,6.043,5.7298,5.801,1583200.0
2004-03-23 10:00:00,8.15,8.2,8.11,8.13,1431000.0,5.801,5.8366,5.7725,5.7867,1431000.0
2004-03-23 10:30:00,8.13,8.14,8.03,8.08,1219600.0,5.7867,5.7939,5.7156,5.7511,1219600.0
2004-03-23 11:00:00,8.08,8.18,8.07,8.17,898200.0,5.7511,5.8223,5.744,5.8152,898200.0
2004-03-23 11:30:00,8.17,8.18,8.12,8.15,567000.0,5.8152,5.8223,5.7796,5.801,567000.0
2004-03-23 12:00:00,8.15,8.17,8.13,8.15,480000.0,5.801,5.8152,5.7867,5.801,480000.0
2004-03-23 12:30:00,8.15,8.22,8.14,8.22,409200.0,5.801,5.8508,5.7939,5.8508,409200.0
2004-03-23 13:00:00,8.22,8.25,8.22,8.22,839600.0,5.8508,5.8722,5.8508,5.8508,839600.0
2004-03-23 13:30:00,8.22,8.24,8.22,8.22,499200.0,5.8508,5.865,5.8508,5.8508,499200.0
2004-03-23 14:00:00,8.22,8.23,8.17,8.18,479400.0,5.8508,5.8579,5.8152,5.8223,479400.0
2004-03-23 14:30:00,8.18,8.18,8.11,8.13,703200.0,5.8223,5.8223,5.7725,5.7867,703200.0
2004-03-23 15:00:00,8.13,8.15,8.12,8.13,696400.0,5.7867,5.801,5.7796,5.7867,696400.0
2004-03-23 15:30:00,8.13,8.15,8.08,8.1,1285600.0,5.7867,5.801,5.7511,5.7654,1285600.0
2004-03-24 09:30:00,8.0,8.22,8.0,8.14,875400.0,5.6942,5.8508,5.6942,5.7939,875400.0
2004-03-24 10:00:00,8.14,8.2,8.13,8.17,803000.0,5.7939,5.8366,5.7867,5.8152,803000.0
2004-03-24 10:30:00,8.18,8.19,8.13,8.17,611800.0,5.8223,5.8294,5.7867,5.8152,611800.0
2004-03-24 11:00:00,8.17,8.19,8.12,8.17,718600.0,5.8152,5.8294,5.7796,5.8152,718600.0
2004-03-24 11:30:00,8.18,8.18,8.11,8.15,507600.0,5.8223,5.8223,5.7725,5.801,507600.0
2004-03-24 12:00:00,8.15,8.18,8.13,8.18,331200.0,5.801,5.8223,5.7867,5.8223,331200.0
2004-03-24 12:30:00,8.18,8.2,8.17,8.18,286000.0,5.8223,5.8366,5.8152,5.8223,286000.0
2004-03-24 13:00:00,8.18,8.18,8.14,8.16,279800.0,5.8223,5.8223,5.7939,5.8081,279800.0
2004-03-24 13:30:00,8.15,8.17,8.14,8.16,420400.0,5.801,5.8152,5.7939,5.8081,420400.0
2004-03-24 14:00:00,8.16,8.2,8.15,8.17,503000.0,5.8081,5.8366,5.801,5.8152,503000.0
2004-03-24 14:30:00,8.17,8.2,8.17,8.2,763800.0,5.8152,5.8366,5.8152,5.8366,763800.0
2004-03-24 15:00:00,8.2,8.2,8.16,8.19,524600.0,5.8366,5.8366,5.8081,5.8294,524600.0
2004-03-24 15:30:00,8.19,8.2,8.14,8.18,871800.0,5.8294,5.8366,5.7939,5.8223,871800.0
2004-03-25 09:30:00,8.15,8.25,8.15,8.22,478000.0,5.801,5.8722,5.801,5.8508,478000.0
2004-03-25 10:00:00,8.23,8.26,8.22,8.25,829600.0,5.8579,5.8793,5.8508,5.8722,829600.0
2004-03-25 10:30:00,8.26,8.27,8.23,8.27,545200.0,5.8793,5.8864,5.8579,5.8864,545200.0
2004-03-25 11:00:00,8.26,8.32,8.26,8.31,542600.0,5.8793,5.922,5.8793,5.9149,542600.0
2004-03-25 11:30:00,8.31,8.32,8.27,8.28,446200.0,5.9149,5.922,5.8864,5.8935,446200.0
2004-03-25 12:00:00,8.29,8.3,8.28,8.3,247000.0,5.9006,5.9077,5.8935,5.9077,247000.0
2004-03-25 12:30:00,8.3,8.31,8.27,8.27,687600.0,5.9077,5.9149,5.8864,5.8864,687600.0
2004-03-25 13:00:00,8.27,8.3,8.27,8.29,864600.0,5.8864,5.9077,5.8864,5.9006,864600.0
2004-03-25 13:30:00,8.29,8.3,8.26,8.27,395200.0,5.9006,5.9077,5.8793,5.8864,395200.0
2004-03-25 14:00:00,8.27,8.3,8.27,8.28,418200.0,5.8864,5.9077,5.8864,5.8935,418200.0
2004-03-25 14:30:00,8.28,8.28,8.27,8.28,486200.0,5.8935,5.8935,5.8864,5.8935,486200.0
2004-03-25 15:00:00,8.27,8.3,8.27,8.29,562800.0,5.8864,5.9077,5.8864,5.9006,562800.0
2004-03-25 15:30:00,8.3,8.31,8.28,8.28,1117000.0,5.9077,5.9149,5.8935,5.8935,1117000.0
2004-03-26 09:30:00,8.31,8.31,8.17,8.23,406200.0,5.9149,5.9149,5.8152,5.8579,406200.0
2004-03-26 10:00:00,8.23,8.24,8.18,8.2,415800.0,5.8579,5.865,5.8223,5.8366,415800.0
2004-03-26 10:30:00,8.21,8.21,8.16,8.18,319400.0,5.8437,5.8437,5.8081,5.8223,319400.0
2004-03-26 11:00:00,8.18,8.22,8.18,8.2,586400.0,5.8223,5.8508,5.8223,5.8366,586400.0
2004-03-26 11:30:00,8.19,8.22,8.16,8.18,317800.0,5.8294,5.8508,5.8081,5.8223,317800.0
2004-03-26 12:00:00,8.18,8.2,8.18,8.19,186400.0,5.8223,5.8366,5.8223,5.8294,186400.0
2004-03-26 12:30:00,8.19,8.21,8.16,8.17,166200.0,5.8294,5.8437,5.8081,5.8152,166200.0
2004-03-26 13:00:00,8.16,8.19,8.15,8.19,248200.0,5.8081,5.8294,5.801,5.8294,248200.0
2004-03-26 13:30:00,8.19,8.19,8.16,8.16,266800.0,5.8294,5.8294,5.8081,5.8081,266800.0
2004-03-26 14:00:00,8.16,8.18,8.15,8.17,202800.0,5.8081,5.8223,5.801,5.8152,202800.0
2004-03-26 14:30:00,8.16,8.18,8.15,8.15,263600.0,5.8081,5.8223,5.801,5.801,263600.0
2004-03-26 15:00:00,8.15,8.18,8.14,8.14,475400.0,5.801,5.8223,5.7939,5.7939,475400.0
2004-03-26 15:30:00,8.14,8.14,8.06,8.08,1256800.0,5.7939,5.7939,5.7369,5.7511,1256800.0
2004-03-29 09:30:00,8.15,8.18,8.01,8.05,608600.0,5.801,5.8223,5.7013,5.7298,608600.0
2004-03-29 10:00:00,8.05,8.12,8.05,8.12,709200.0,5.7298,5.7796,5.7298,5.7796,709200.0
2004-03-29 10:30:00,8.12,8.17,8.11,8.15,532400.0,5.7796,5.8152,5.7725,5.801,532400.0
2004-03-29 11:00:00,8.15,8.2,8.14,8.18,600600.0,5.801,5.8366,5.7939,5.8223,600600.0
2004-03-29 11:30:00,8.19,8.2,8.17,8.18,404200.0,5.8294,5.8366,5.8152,5.8223,404200.0
2004-03-29 12:00:00,8.18,8.19,8.15,8.15,508200.0,5.8223,5.8294,5.801,5.801,508200.0
2004-03-29 12:30:00,8.15,8.17,8.13,8.15,386600.0,5.801,5.8152,5.7867,5.801,386600.0
2004-03-29 13:00:00,8.15,8.19,8.13,8.18,363800.0,5.801,5.8294,5.7867,5.8223,363800.0
2004-03-29 13:30:00,8.19,8.19,8.17,8.18,295200.0,5.8294,5.8294,5.8152,5.8223,295200.0
2004-03-29 14:00:00,8.18,8.19,8.17,8.18,307800.0,5.8223,5.8294,5.8152,5.8223,307800.0
2004-03-29 14:30:00,8.19,8.19,8.16,8.18,236000.0,5.8294,5.8294,5.8081,5.8223,236000.0
2004-03-29 15:00:00,8.18,8.18,8.15,8.18,438200.0,5.8223,5.8223,5.801,5.8223,438200.0
2004-03-29 15:30:00,8.17,8.18,8.15,8.16,496400.0,5.8152,5.8223,5.801,5.8081,496400.0
2004-03-30 09:30:00,8.18,8.18,8.11,8.17,486200.0,5.8223,5.8223,5.7725,5.8152,486200.0
2004-03-30 10:00:00,8.17,8.17,8.13,8.14,313600.0,5.8152,5.8152,5.7867,5.7939,313600.0
2004-03-30 10:30:00,8.14,8.18,8.13,8.17,345600.0,5.7939,5.8223,5.7867,5.8152,345600.0
2004-03-30 11:00:00,8.17,8.18,8.13,8.15,213000.0,5.8152,5.8223,5.7867,5.801,213000.0
2004-03-30 11:30:00,8.16,8.17,8.15,8.15,175200.0,5.8081,5.8152,5.801,5.801,175200.0
2004-03-30 12:00:00,8.15,8.15,8.11,8.13,382000.0,5.801,5.801,5.7725,5.7867,382000.0
2004-03-30 12:30:00,8.13,8.13,8.11,8.13,332600.0,5.7867,5.7867,5.7725,5.7867,332600.0
2004-03-30 13:00:00,8.13,8.19,8.12,8.18,705000.0,5.7867,5.8294,5.7796,5.8223,705000.0
2004-03-30 13:30:00,8.18,8.21,8.18,8.21,196400.0,5.8223,5.8437,5.8223,5.8437,196400.0
2004-03-30 14:00:00,8.21,8.22,8.2,8.22,477400.0,5.8437,5.8508,5.8366,5.8508,477400.0
2004-03-30 14:30:00,8.22,8.22,8.2,8.22,304000.0,5.8508,5.8508,5.8366,5.8508,304000.0
2004-03-30 15:00:00,8.22,8.25,8.21,8.24,372800.0,5.8508,5.8722,5.8437,5.865,372800.0
2004-03-30 15:30:00,8.23,8.24,8.21,8.21,546400.0,5.8579,5.865,5.8437,5.8437,546400.0
2004-03-31 09:30:00,8.22,8.22,8.13,8.13,441600.0,5.8508,5.8508,5.7867,5.7867,441600.0
2004-03-31 10:00:00,8.13,8.19,8.09,8.16,392000.0,5.7867,5.8294,5.7583,5.8081,392000.0
2004-03-31 10:30:00,8.16,8.27,8.16,8.26,338800.0,5.8081,5.8864,5.8081,5.8793,338800.0
2004-03-31 11:00:00,8.26,8.31,8.26,8.31,432800.0,5.8793,5.9149,5.8793,5.9149,432800.0
2004-03-31 11:30:00,8.31,8.31,8.3,8.31,161600.0,5.9149,5.9149,5.9077,5.9149,161600.0
2004-03-31 12:00:00,8.31,8.34,8.29,8.32,295800.0,5.9149,5.9362,5.9006,5.922,295800.0
2004-03-31 12:30:00,8.32,8.34,8.31,8.33,279600.0,5.922,5.9362,5.9149,5.9291,279600.0
2004-03-31 13:00:00,8.33,8.35,8.31,8.33,246000.0,5.9291,5.9433,5.9149,5.9291,246000.0
2004-03-31 13:30:00,8.34,8.34,8.29,8.3,255800.0,5.9362,5.9362,5.9006,5.9077,255800.0
2004-03-31 14:00:00,8.3,8.43,8.3,8.43,610400.0,5.9077,6.0003,5.9077,6.0003,610400.0
2004-03-31 14:30:00,8.43,8.45,8.4,8.4,350800.0,6.0003,6.0145,5.9789,5.9789,350800.0
2004-03-31 15:00:00,8.4,8.4,8.3,8.31,449200.0,5.9789,5.9789,5.9077,5.9149,449200.0
2004-03-31 15:30:00,8.31,8.34,8.3,8.34,908800.0,5.9149,5.9362,5.9077,5.9362,908800.0
2004-04-01 09:30:00,8.28,8.36,8.27,8.34,568000.0,5.8935,5.9504,5.8864,5.9362,568000.0
2004-04-01 10:00:00,8.34,8.37,8.31,8.36,459000.0,5.9362,5.9576,5.9149,5.9504,459000.0
2004-04-01 10:30:00,8.37,8.37,8.33,8.37,323600.0,5.9576,5.9576,5.9291,5.9576,323600.0
2004-04-01 11:00:00,8.37,8.38,8.35,8.38,270400.0,5.9576,5.9647,5.9433,5.9647,270400.0
2004-04-01 11:30:00,8.38,8.38,8.34,8.36,212400.0,5.9647,5.9647,5.9362,5.9504,212400.0
2004-04-01 12:00:00,8.36,8.37,8.35,8.36,302800.0,5.9504,5.9576,5.9433,5.9504,302800.0
2004-04-01 12:30:00,8.35,8.36,8.33,8.33,392400.0,5.9433,5.9504,5.9291,5.9291,392400.0
2004-04-01 13:00:00,8.33,8.37,8.33,8.37,188400.0,5.9291,5.9576,5.9291,5.9576,188400.0
2004-04-01 13:30:00,8.36,8.37,8.35,8.35,177200.0,5.9504,5.9576,5.9433,5.9433,177200.0
2004-04-01 14:00:00,8.35,8.39,8.35,8.38,344200.0,5.9433,5.9718,5.9433,5.9647,344200.0
2004-04-01 14:30:00,8.38,8.4,8.36,8.38,326800.0,5.9647,5.9789,5.9504,5.9647,326800.0
2004-04-01 15:00:00,8.38,8.4,8.34,8.35,523000.0,5.9647,5.9789,5.9362,5.9433,523000.0
2004-04-01 15:30:00,8.34,8.36,8.33,8.36,508200.0,5.9362,5.9504,5.9291,5.9504,508200.0
2004-04-02 09:30:00,8.43,8.45,8.29,8.31,330800.0,6.0003,6.0145,5.9006,5.9149,330800.0
2004-04-02 10:00:00,8.31,8.32,8.27,8.31,271200.0,5.9149,5.922,5.8864,5.9149,271200.0
2004-04-02 10:30:00,8.31,8.38,8.29,8.37,318400.0,5.9149,5.9647,5.9006,5.9576,318400.0
2004-04-02 11:00:00,8.37,8.38,8.3,8.3,209400.0,5.9576,5.9647,5.9077,5.9077,209400.0
2004-04-02 11:30:00,8.3,8.32,8.29,8.31,281600.0,5.9077,5.922,5.9006,5.9149,281600.0
2004-04-02 12:00:00,8.31,8.31,8.28,8.31,133000.0,5.9149,5.9149,5.8935,5.9149,133000.0
2004-04-02 12:30:00,8.31,8.32,8.3,8.31,232600.0,5.9149,5.922,5.9077,5.9149,232600.0
2004-04-02 13:00:00,8.31,8.31,8.28,8.29,149200.0,5.9149,5.9149,5.8935,5.9006,149200.0
2004-04-02 13:30:00,8.29,8.32,8.28,8.32,85000.0,5.9006,5.922,5.8935,5.922,85000.0
2004-04-02 14:00:00,8.32,8.34,8.29,8.29,293000.0,5.922,5.9362,5.9006,5.9006,293000.0
2004-04-02 14:30:00,8.29,8.31,8.26,8.26,304000.0,5.9006,5.9149,5.8793,5.8793,304000.0
2004-04-02 15:00:00,8.26,8.27,8.22,8.22,381200.0,5.8793,5.8864,5.8508,5.8508,381200.0
2004-04-02 15:30:00,8.22,8.28,8.2,8.28,771400.0,5.8508,5.8935,5.8366,5.8935,771400.0
2004-04-05 09:30:00,8.24,8.35,8.24,8.27,461800.0,5.865,5.9433,5.865,5.8864,461800.0
2004-04-05 10:00:00,8.27,8.32,8.22,8.27,872800.0,5.8864,5.922,5.8508,5.8864,872800.0
2004-04-05 10:30:00,8.32,8.39,8.3,8.33,637400.0,5.922,5.9718,5.9077,5.9291,637400.0
2004-04-05 11:00:00,8.33,8.36,8.33,8.35,648600.0,5.9291,5.9504,5.9291,5.9433,648600.0
2004-04-05 11:30:00,8.35,8.41,8.34,8.36,424600.0,5.9433,5.986,5.9362,5.9504,424600.0
2004-04-05 12:00:00,8.36,8.36,8.35,8.35,263400.0,5.9504,5.9504,5.9433,5.9433,263400.0
2004-04-05 12:30:00,8.35,8.36,8.34,8.35,359800.0,5.9433,5.9504,5.9362,5.9433,359800.0
2004-04-05 13:00:00,8.35,8.35,8.33,8.35,559000.0,5.9433,5.9433,5.9291,5.9433,559000.0
2004-04-05 13:30:00,8.35,8.37,8.35,8.35,524800.0,5.9433,5.9576,5.9433,5.9433,524800.0
2004-04-05 14:00:00,8.35,8.36,8.33,8.33,231200.0,5.9433,5.9504,5.9291,5.9291,231200.0
2004-04-05 14:30:00,8.33,8.34,8.31,8.33,270200.0,5.9291,5.9362,5.9149,5.9291,270200.0
2004-04-05 15:00:00,8.33,8.35,8.32,8.34,513600.0,5.9291,5.9433,5.922,5.9362,513600.0
2004-04-05 15:30:00,8.33,8.38,8.33,8.37,711000.0,5.9291,5.9647,5.9291,5.9576,711000.0
2004-04-06 09:30:00,8.3,8.36,8.28,8.35,476000.0,5.9077,5.9504,5.8935,5.9433,476000.0
2004-04-06 10:00:00,8.36,8.37,8.32,8.34,565000.0,5.9504,5.9576,5.922,5.9362,565000.0
2004-04-06 10:30:00,8.34,8.37,8.34,8.36,413200.0,5.9362,5.9576,5.9362,5.9504,413200.0
2004-04-06 11:00:00,8.36,8.37,8.31,8.33,352000.0,5.9504,5.9576,5.9149,5.9291,352000.0
2004-04-06 11:30:00,8.33,8.34,8.32,8.33,329400.0,5.9291,5.9362,5.922,5.9291,329400.0
2004-04-06 12:00:00,8.33,8.33,8.3,8.31,489400.0,5.9291,5.9291,5.9077,5.9149,489400.0
2004-04-06 12:30:00,8.32,8.36,8.31,8.35,446600.0,5.922,5.9504,5.9149,5.9433,446600.0
2004-04-06 13:00:00,8.36,8.42,8.35,8.4,382200.0,5.9504,5.9932,5.9433,5.9789,382200.0
2004-04-06 13:30:00,8.4,8.47,8.4,8.47,554000.0,5.9789,6.0287,5.9789,6.0287,554000.0
2004-04-06 14:00:00,8.47,8.5,8.46,8.47,891200.0,6.0287,6.0501,6.0216,6.0287,891200.0
2004-04-06 14:30:00,8.47,8.5,8.45,8.46,587400.0,6.0287,6.0501,6.0145,6.0216,587400.0
2004-04-06 15:00:00,8.46,8.46,8.41,8.45,1082600.0,6.0216,6.0216,5.986,6.0145,1082600.0
2004-04-06 15:30:00,8.45,8.49,8.45,8.46,1121000.0,6.0145,6.043,6.0145,6.0216,1121000.0
2004-04-07 09:30:00,8.45,8.52,8.4,8.52,1623800.0,6.0145,6.0643,5.9789,6.0643,1623800.0
2004-04-07 10:00:00,8.52,8.54,8.5,8.53,1583600.0,6.0643,6.0786,6.0501,6.0714,1583600.0
2004-04-07 10:30:00,8.53,8.54,8.47,8.5,971800.0,6.0714,6.0786,6.0287,6.0501,971800.0
2004-04-07 11:00:00,8.5,8.52,8.47,8.47,794000.0,6.0501,6.0643,6.0287,6.0287,794000.0
2004-04-07 11:30:00,8.47,8.48,8.46,8.46,755200.0,6.0287,6.0359,6.0216,6.0216,755200.0
2004-04-07 12:00:00,8.46,8.46,8.45,8.45,593400.0,6.0216,6.0216,6.0145,6.0145,593400.0
2004-04-07 12:30:00,8.45,8.47,8.44,8.47,232000.0,6.0145,6.0287,6.0074,6.0287,232000.0
2004-04-07 13:00:00,8.47,8.49,8.46,8.49,653800.0,6.0287,6.043,6.0216,6.043,653800.0
2004-04-07 13:30:00,8.49,8.49,8.45,8.47,376400.0,6.043,6.043,6.0145,6.0287,376400.0
2004-04-07 14:00:00,8.47,8.47,8.44,8.44,497000.0,6.0287,6.0287,6.0074,6.0074,497000.0
2004-04-07 14:30:00,8.45,8.49,8.44,8.49,1011800.0,6.0145,6.043,6.0074,6.043,1011800.0
2004-04-07 15:00:00,8.49,8.51,8.47,8.47,3039400.0,6.043,6.0572,6.0287,6.0287,3039400.0
2004-04-07 15:30:00,8.47,8.47,8.44,8.46,1116000.0,6.0287,6.0287,6.0074,6.0216,1116000.0
2004-04-08 09:30:00,8.49,8.52,8.45,8.5,1028400.0,6.043,6.0643,6.0145,6.0501,1028400.0
2004-04-08 10:00:00,8.5,8.5,8.47,8.48,431200.0,6.0501,6.0501,6.0287,6.0359,431200.0
2004-04-08 10:30:00,8.49,8.52,8.48,8.49,359800.0,6.043,6.0643,6.0359,6.043,359800.0
2004-04-08 11:00:00,8.49,8.52,8.49,8.51,589800.0,6.043,6.0643,6.043,6.0572,589800.0
2004-04-08 11:30:00,8.51,8.51,8.49,8.51,529800.0,6.0572,6.0572,6.043,6.0572,529800.0
2004-04-08 12:00:00,8.51,8.53,8.5,8.53,2413200.0,6.0572,6.0714,6.0501,6.0714,2413200.0
2004-04-08 12:30:00,8.53,8.53,8.49,8.5,297600.0,6.0714,6.0714,6.043,6.0501,297600.0
2004-04-08 13:00:00,8.5,8.53,8.49,8.51,137800.0,6.0501,6.0714,6.043,6.0572,137800.0
2004-04-08 13:30:00,8.52,8.53,8.51,8.53,266000.0,6.0643,6.0714,6.0572,6.0714,266000.0
2004-04-08 14:00:00,8.53,8.53,8.5,8.51,4141400.0,6.0714,6.0714,6.0501,6.0572,4141400.0
2004-04-08 14:30:00,8.51,8.55,8.51,8.53,444600.0,6.0572,6.0857,6.0572,6.0714,444600.0
2004-04-08 15:00:00,8.54,8.55,8.52,8.53,1192200.0,6.0786,6.0857,6.0643,6.0714,1192200.0
2004-04-08 15:30:00,8.53,8.56,8.53,8.55,823600.0,6.0714,6.0928,6.0714,6.0857,823600.0
2004-04-12 09:30:00,8.56,8.58,8.51,8.51,363800.0,6.0928,6.107,6.0572,6.0572,363800.0
2004-04-12 10:00:00,8.5,8.56,8.5,8.55,540600.0,6.0501,6.0928,6.0501,6.0857,540600.0
2004-04-12 10:30:00,8.55,8.57,8.55,8.57,1319600.0,6.0857,6.0999,6.0857,6.0999,1319600.0
2004-04-12 11:00:00,8.57,8.58,8.55,8.58,1802400.0,6.0999,6.107,6.0857,6.107,1802400.0
2004-04-12 11:30:00,8.57,8.58,8.56,8.58,140400.0,6.0999,6.107,6.0928,6.107,140400.0
2004-04-12 12:00:00,8.58,8.6,8.56,8.59,198000.0,6.107,6.1213,6.0928,6.1142,198000.0
2004-04-12 12:30:00,8.59,8.6,8.57,8.58,254800.0,6.1142,6.1213,6.0999,6.107,254800.0
2004-04-12 13:00:00,8.58,8.58,8.58,8.58,146800.0,6.107,6.107,6.107,6.107,146800.0
2004-04-12 13:30:00,8.58,8.58,8.58,8.58,156800.0,6.107,6.107,6.107,6.107,156800.0
2004-04-12 14:00:00,8.58,8.6,8.58,8.59,338200.0,6.107,6.1213,6.107,6.1142,338200.0
2004-04-12 14:30:00,8.59,8.61,8.58,8.59,4375600.0,6.1142,6.1284,6.107,6.1142,4375600.0
2004-04-12 15:00:00,8.59,8.61,8.59,8.61,686800.0,6.1142,6.1284,6.1142,6.1284,686800.0
2004-04-12 15:30:00,8.61,8.66,8.61,8.63,1383600.0,6.1284,6.164,6.1284,6.1426,1383600.0
2004-04-13 09:30:00,8.64,8.65,8.6,8.62,588000.0,6.1497,6.1569,6.1213,6.1355,588000.0
2004-04-13 10:00:00,8.62,8.63,8.6,8.63,305200.0,6.1355,6.1426,6.1213,6.1426,305200.0
2004-04-13 10:30:00,8.63,8.65,8.63,8.63,328000.0,6.1426,6.1569,6.1426,6.1426,328000.0
2004-04-13 11:00:00,8.63,8.65,8.62,8.63,648800.0,6.1426,6.1569,6.1355,6.1426,648800.0
2004-04-13 11:30:00,8.63,8.65,8.62,8.63,234800.0,6.1426,6.1569,6.1355,6.1426,234800.0
2004-04-13 12:00:00,8.63,8.63,8.58,8.58,477000.0,6.1426,6.1426,6.107,6.107,477000.0
2004-04-13 12:30:00,8.58,8.58,8.54,8.58,368200.0,6.107,6.107,6.0786,6.107,368200.0
2004-04-13 13:00:00,8.58,8.59,8.54,8.54,4686400.0,6.107,6.1142,6.0786,6.0786,4686400.0
2004-04-13 13:30:00,8.54,8.56,8.53,8.53,558000.0,6.0786,6.0928,6.0714,6.0714,558000.0
2004-04-13 14:00:00,8.53,8.56,8.53,8.54,218200.0,6.0714,6.0928,6.0714,6.0786,218200.0
2004-04-13 14:30:00,8.54,8.56,8.54,8.55,324000.0,6.0786,6.0928,6.0786,6.0857,324000.0
2004-04-13 15:00:00,8.55,8.56,8.54,8.55,295800.0,6.0857,6.0928,6.0786,6.0857,295800.0
2004-04-13 15:30:00,8.55,8.57,8.54,8.56,630000.0,6.0857,6.0999,6.0786,6.0928,630000.0
2004-04-14 09:30:00,8.56,8.58,8.49,8.49,639400.0,6.0928,6.107,6.043,6.043,639400.0
2004-04-14 10:00:00,8.49,8.5,8.44,8.48,1026800.0,6.043,6.0501,6.0074,6.0359,1026800.0
2004-04-14 10:30:00,8.48,8.5,8.47,8.48,469400.0,6.0359,6.0501,6.0287,6.0359,469400.0
2004-04-14 11:00:00,8.48,8.52,8.47,8.48,531200.0,6.0359,6.0643,6.0287,6.0359,531200.0
2004-04-14 11:30:00,8.48,8.49,8.46,8.47,508800.0,6.0359,6.043,6.0216,6.0287,508800.0
2004-04-14 12:00:00,8.47,8.51,8.47,8.51,995600.0,6.0287,6.0572,6.0287,6.0572,995600.0
2004-04-14 12:30:00,8.51,8.52,8.49,8.51,376800.0,6.0572,6.0643,6.043,6.0572,376800.0
2004-04-14 13:00:00,8.51,8.54,8.51,8.53,576000.0,6.0572,6.0786,6.0572,6.0714,576000.0
2004-04-14 13:30:00,8.53,8.55,8.48,8.49,503400.0,6.0714,6.0857,6.0359,6.043,503400.0
2004-04-14 14:00:00,8.49,8.49,8.43,8.43,418400.0,6.043,6.043,6.0003,6.0003,418400.0
2004-04-14 14:30:00,8.43,8.47,8.42,8.44,495200.0,6.0003,6.0287,5.9932,6.0074,495200.0
2004-04-14 15:00:00,8.44,8.46,8.44,8.46,644000.0,6.0074,6.0216,6.0074,6.0216,644000.0
2004-04-14 15:30:00,8.46,8.49,8.45,8.48,1950600.0,6.0216,6.043,6.0145,6.0359,1950600.0
2004-04-15 09:30:00,8.56,8.57,8.5,8.51,1290800.0,6.0928,6.0999,6.0501,6.0572,1290800.0
2004-04-15 10:00:00,8.5,8.56,8.5,8.55,1118400.0,6.0501,6.0928,6.0501,6.0857,1118400.0
2004-04-15 10:30:00,8.55,8.56,8.5,8.51,852800.0,6.0857,6.0928,6.0501,6.0572,852800.0
2004-04-15 11:00:00,8.51,8.51,8.47,8.48,407200.0,6.0572,6.0572,6.0287,6.0359,407200.0
2004-04-15 11:30:00,8.49,8.53,8.48,8.51,287600.0,6.043,6.0714,6.0359,6.0572,287600.0
2004-04-15 12:00:00,8.51,8.53,8.49,8.49,230600.0,6.0572,6.0714,6.043,6.043,230600.0
2004-04-15 12:30:00,8.49,8.52,8.48,8.5,440400.0,6.043,6.0643,6.0359,6.0501,440400.0
2004-04-15 13:00:00,8.5,8.5,8.49,8.5,292400.0,6.0501,6.0501,6.043,6.0501,292400.0
2004-04-15 13:30:00,8.5,8.51,8.49,8.49,176800.0,6.0501,6.0572,6.043,6.043,176800.0
2004-04-15 14:00:00,8.49,8.5,8.46,8.47,434000.0,6.043,6.0501,6.0216,6.0287,434000.0
2004-04-15 14:30:00,8.47,8.49,8.46,8.49,554400.0,6.0287,6.043,6.0216,6.043,554400.0
2004-04-15 15:00:00,8.48,8.5,8.48,8.49,652400.0,6.0359,6.0501,6.0359,6.043,652400.0
2004-04-15 15:30:00,8.49,8.5,8.48,8.49,1099000.0,6.043,6.0501,6.0359,6.043,1099000.0
2004-04-16 09:30:00,8.53,8.55,8.4,8.46,817800.0,6.0714,6.0857,5.9789,6.0216,817800.0
2004-04-16 10:00:00,8.44,8.49,8.43,8.47,489600.0,6.0074,6.043,6.0003,6.0287,489600.0
2004-04-16 10:30:00,8.48,8.49,8.47,8.47,352600.0,6.0359,6.043,6.0287,6.0287,352600.0
2004-04-16 11:00:00,8.47,8.49,8.46,8.47,307400.0,6.0287,6.043,6.0216,6.0287,307400.0
2004-04-16 11:30:00,8.47,8.47,8.45,8.46,169200.0,6.0287,6.0287,6.0145,6.0216,169200.0
2004-04-16 12:00:00,8.46,8.49,8.45,8.47,209800.0,6.0216,6.043,6.0145,6.0287,209800.0
2004-04-16 12:30:00,8.47,8.49,8.46,8.48,197400.0,6.0287,6.043,6.0216,6.0359,197400.0
2004-04-16 13:00:00,8.48,8.48,8.46,8.47,213400.0,6.0359,6.0359,6.0216,6.0287,213400.0
2004-04-16 13:30:00,8.47,8.47,8.46,8.47,198400.0,6.0287,6.0287,6.0216,6.0287,198400.0
2004-04-16 14:00:00,8.47,8.49,8.47,8.47,102600.0,6.0287,6.043,6.0287,6.0287,102600.0
2004-04-16 14:30:00,8.47,8.49,8.47,8.48,214400.0,6.0287,6.043,6.0287,6.0359,214400.0
2004-04-16 15:00:00,8.48,8.49,8.47,8.48,283800.0,6.0359,6.043,6.0287,6.0359,283800.0
2004-04-16 15:30:00,8.48,8.5,8.48,8.49,625800.0,6.0359,6.0501,6.0359,6.043,625800.0
2004-04-19 09:30:00,8.5,8.5,8.42,8.42,291600.0,6.0501,6.0501,5.9932,5.9932,291600.0
2004-04-19 10:00:00,8.42,8.45,8.38,8.43,339800.0,5.9932,6.0145,5.9647,6.0003,339800.0
2004-04-19 10:30:00,8.43,8.46,8.42,8.43,458400.0,6.0003,6.0216,5.9932,6.0003,458400.0
2004-04-19 11:00:00,8.43,8.52,8.43,8.5,399200.0,6.0003,6.0643,6.0003,6.0501,399200.0
2004-04-19 11:30:00,8.5,8.51,8.49,8.49,212000.0,6.0501,6.0572,6.043,6.043,212000.0
2004-04-19 12:00:00,8.49,8.5,8.47,8.47,225800.0,6.043,6.0501,6.0287,6.0287,225800.0
2004-04-19 12:30:00,8.48,8.48,8.45,8.45,133800.0,6.0359,6.0359,6.0145,6.0145,133800.0
2004-04-19 13:00:00,8.46,8.48,8.46,8.47,264600.0,6.0216,6.0359,6.0216,6.0287,264600.0
2004-04-19 13:30:00,8.47,8.48,8.47,8.47,172400.0,6.0287,6.0359,6.0287,6.0287,172400.0
2004-04-19 14:00:00,8.47,8.5,8.47,8.49,457000.0,6.0287,6.0501,6.0287,6.043,457000.0
2004-04-19 14:30:00,8.49,8.5,8.49,8.49,246000.0,6.043,6.0501,6.043,6.043,246000.0
2004-04-19 15:00:00,8.49,8.51,8.49,8.5,247400.0,6.043,6.0572,6.043,6.0501,247400.0
2004-04-19 15:30:00,8.51,8.51,8.49,8.49,612600.0,6.0572,6.0572,6.043,6.043,612600.0
2004-04-20 09:30:00,8.52,8.54,8.47,8.49,602000.0,6.0643,6.0786,6.0287,6.043,602000.0
2004-04-20 10:00:00,8.49,8.5,8.47,8.49,333000.0,6.043,6.0501,6.0287,6.043,333000.0
2004-04-20 10:30:00,8.49,8.51,8.49,8.51,207400.0,6.043,6.0572,6.043,6.0572,207400.0
2004-04-20 11:00:00,8.51,8.51,8.49,8.5,206600.0,6.0572,6.0572,6.043,6.0501,206600.0
2004-04-20 11:30:00,8.5,8.51,8.5,8.5,162600.0,6.0501,6.0572,6.0501,6.0501,162600.0
2004-04-20 12:00:00,8.5,8.51,8.49,8.5,130800.0,6.0501,6.0572,6.043,6.0501,130800.0
2004-04-20 12:30:00,8.51,8.52,8.51,8.51,107400.0,6.0572,6.0643,6.0572,6.0572,107400.0
2004-04-20 13:00:00,8.51,8.51,8.51,8.51,37400.0,6.0572,6.0572,6.0572,6.0572,37400.0
2004-04-20 13:30:00,8.51,8.52,8.49,8.49,4354600.0,6.0572,6.0643,6.043,6.043,4354600.0
2004-04-20 14:00:00,8.5,8.51,8.49,8.49,1201600.0,6.0501,6.0572,6.043,6.043,1201600.0
2004-04-20 14:30:00,8.49,8.5,8.47,8.47,211200.0,6.043,6.0501,6.0287,6.0287,211200.0
2004-04-20 15:00:00,8.47,8.52,8.47,8.5,403400.0,6.0287,6.0643,6.0287,6.0501,403400.0
2004-04-20 15:30:00,8.5,8.51,8.46,8.48,895800.0,6.0501,6.0572,6.0216,6.0359,895800.0
2004-04-21 09:30:00,8.47,8.5,8.45,8.5,349200.0,6.0287,6.0501,6.0145,6.0501,349200.0
2004-04-21 10:00:00,8.51,8.6,8.49,8.58,3502600.0,6.0572,6.1213,6.043,6.107,3502600.0
2004-04-21 10:30:00,8.58,8.61,8.58,8.58,3072600.0,6.107,6.1284,6.107,6.107,3072600.0
2004-04-21 11:00:00,8.58,8.68,8.58,8.65,6013200.0,6.107,6.1782,6.107,6.1569,6013200.0
2004-04-21 11:30:00,8.66,8.77,8.63,8.77,1662200.0,6.164,6.2423,6.1426,6.2423,1662200.0
2004-04-21 12:00:00,8.77,8.81,8.76,8.8,2280400.0,6.2423,6.2707,6.2352,6.2636,2280400.0
2004-04-21 12:30:00,8.81,8.83,8.77,8.77,1445800.0,6.2707,6.285,6.2423,6.2423,1445800.0
2004-04-21 13:00:00,8.77,8.77,8.73,8.76,2148800.0,6.2423,6.2423,6.2138,6.2352,2148800.0
2004-04-21 13:30:00,8.76,8.77,8.72,8.75,531000.0,6.2352,6.2423,6.2067,6.228,531000.0
2004-04-21 14:00:00,8.74,8.76,8.73,8.74,525600.0,6.2209,6.2352,6.2138,6.2209,525600.0
2004-04-21 14:30:00,8.74,8.75,8.73,8.74,575000.0,6.2209,6.228,6.2138,6.2209,575000.0
2004-04-21 15:00:00,8.74,8.75,8.74,8.74,755400.0,6.2209,6.228,6.2209,6.2209,755400.0
2004-04-21 15:30:00,8.74,8.75,8.7,8.72,1156400.0,6.2209,6.228,6.1924,6.2067,1156400.0
2004-04-22 09:30:00,8.65,8.72,8.63,8.69,293600.0,6.1569,6.2067,6.1426,6.1853,293600.0
2004-04-22 10:00:00,8.7,8.77,8.69,8.71,1014800.0,6.1924,6.2423,6.1853,6.1996,1014800.0
2004-04-22 10:30:00,8.72,8.72,8.68,8.69,1069200.0,6.2067,6.2067,6.1782,6.1853,1069200.0
2004-04-22 11:00:00,8.69,8.72,8.68,8.71,387800.0,6.1853,6.2067,6.1782,6.1996,387800.0
2004-04-22 11:30:00,8.72,8.78,8.7,8.75,699200.0,6.2067,6.2494,6.1924,6.228,699200.0
2004-04-22 12:00:00,8.75,8.78,8.72,8.76,905000.0,6.228,6.2494,6.2067,6.2352,905000.0
2004-04-22 12:30:00,8.76,8.77,8.74,8.76,1601800.0,6.2352,6.2423,6.2209,6.2352,1601800.0
2004-04-22 13:00:00,8.76,8.77,8.75,8.76,494000.0,6.2352,6.2423,6.228,6.2352,494000.0
2004-04-22 13:30:00,8.76,8.8,8.76,8.78,510200.0,6.2352,6.2636,6.2352,6.2494,510200.0
2004-04-22 14:00:00,8.78,8.8,8.77,8.79,235200.0,6.2494,6.2636,6.2423,6.2565,235200.0
2004-04-22 14:30:00,8.79,8.82,8.79,8.8,3695000.0,6.2565,6.2779,6.2565,6.2636,3695000.0
2004-04-22 15:00:00,8.8,8.81,8.79,8.79,606400.0,6.2636,6.2707,6.2565,6.2565,606400.0
2004-04-22 15:30:00,8.79,8.85,8.75,8.84,1338800.0,6.2565,6.2992,6.228,6.2921,1338800.0
2004-04-23 09:30:00,8.8,8.81,8.72,8.74,741400.0,6.2636,6.2707,6.2067,6.2209,741400.0
2004-04-23 10:00:00,8.74,8.75,8.72,8.74,257200.0,6.2209,6.228,6.2067,6.2209,257200.0
2004-04-23 10:30:00,8.74,8.79,8.73,8.76,216000.0,6.2209,6.2565,6.2138,6.2352,216000.0
2004-04-23 11:00:00,8.76,8.78,8.74,8.76,237800.0,6.2352,6.2494,6.2209,6.2352,237800.0
2004-04-23 11:30:00,8.76,8.78,8.75,8.78,229000.0,6.2352,6.2494,6.228,6.2494,229000.0
2004-04-23 12:00:00,8.78,8.86,8.78,8.86,378000.0,6.2494,6.3063,6.2494,6.3063,378000.0
2004-04-23 12:30:00,8.85,8.87,8.85,8.85,483600.0,6.2992,6.3135,6.2992,6.2992,483600.0
2004-04-23 13:00:00,8.85,8.85,8.8,8.81,462200.0,6.2992,6.2992,6.2636,6.2707,462200.0
2004-04-23 13:30:00,8.81,8.82,8.8,8.82,517600.0,6.2707,6.2779,6.2636,6.2779,517600.0
2004-04-23 14:00:00,8.82,8.87,8.81,8.87,260800.0,6.2779,6.3135,6.2707,6.3135,260800.0
2004-04-23 14:30:00,8.87,8.9,8.87,8.9,225000.0,6.3135,6.3348,6.3135,6.3348,225000.0
2004-04-23 15:00:00,8.89,8.89,8.85,8.86,313200.0,6.3277,6.3277,6.2992,6.3063,313200.0
2004-04-23 15:30:00,8.86,8.9,8.84,8.9,493800.0,6.3063,6.3348,6.2921,6.3348,493800.0
2004-04-26 09:30:00,8.85,8.87,8.79,8.81,269600.0,6.2992,6.3135,6.2565,6.2707,269600.0
2004-04-26 10:00:00,8.81,8.81,8.79,8.79,397400.0,6.2707,6.2707,6.2565,6.2565,397400.0
2004-04-26 10:30:00,8.79,8.8,8.77,8.78,271000.0,6.2565,6.2636,6.2423,6.2494,271000.0
2004-04-26 11:00:00,8.78,8.79,8.72,8.74,243600.0,6.2494,6.2565,6.2067,6.2209,243600.0
2004-04-26 11:30:00,8.73,8.78,8.72,8.77,176200.0,6.2138,6.2494,6.2067,6.2423,176200.0
2004-04-26 12:00:00,8.77,8.8,8.76,8.8,222800.0,6.2423,6.2636,6.2352,6.2636,222800.0
2004-04-26 12:30:00,8.8,8.8,8.77,8.8,135000.0,6.2636,6.2636,6.2423,6.2636,135000.0
2004-04-26 13:00:00,8.8,8.8,8.78,8.79,184400.0,6.2636,6.2636,6.2494,6.2565,184400.0
2004-04-26 13:30:00,8.79,8.79,8.77,8.77,167200.0,6.2565,6.2565,6.2423,6.2423,167200.0
2004-04-26 14:00:00,8.77,8.78,8.75,8.76,1009200.0,6.2423,6.2494,6.228,6.2352,1009200.0
2004-04-26 14:30:00,8.77,8.77,8.74,8.76,166400.0,6.2423,6.2423,6.2209,6.2352,166400.0
2004-04-26 15:00:00,8.76,8.77,8.69,8.7,861200.0,6.2352,6.2423,6.1853,6.1924,861200.0
2004-04-26 15:30:00,8.69,8.76,8.69,8.74,907200.0,6.1853,6.2352,6.1853,6.2209,907200.0
2004-04-27 09:30:00,8.75,8.75,8.71,8.71,579200.0,6.228,6.228,6.1996,6.1996,579200.0
2004-04-27 10:00:00,8.71,8.76,8.71,8.74,644800.0,6.1996,6.2352,6.1996,6.2209,644800.0
2004-04-27 10:30:00,8.74,8.78,8.74,8.78,321600.0,6.2209,6.2494,6.2209,6.2494,321600.0
2004-04-27 11:00:00,8.78,8.88,8.76,8.88,544400.0,6.2494,6.3206,6.2352,6.3206,544400.0
2004-04-27 11:30:00,8.88,8.88,8.84,8.88,294400.0,6.3206,6.3206,6.2921,6.3206,294400.0
2004-04-27 12:00:00,8.88,8.9,8.88,8.89,306800.0,6.3206,6.3348,6.3206,6.3277,306800.0
2004-04-27 12:30:00,8.89,8.89,8.87,8.88,336800.0,6.3277,6.3277,6.3135,6.3206,336800.0
2004-04-27 13:00:00,8.88,8.89,8.86,8.86,239600.0,6.3206,6.3277,6.3063,6.3063,239600.0
2004-04-27 13:30:00,8.86,8.87,8.81,8.81,167400.0,6.3063,6.3135,6.2707,6.2707,167400.0
2004-04-27 14:00:00,8.81,8.81,8.74,8.74,570200.0,6.2707,6.2707,6.2209,6.2209,570200.0
2004-04-27 14:30:00,8.74,8.76,8.73,8.74,431400.0,6.2209,6.2352,6.2138,6.2209,431400.0
2004-04-27 15:00:00,8.74,8.76,8.73,8.74,453600.0,6.2209,6.2352,6.2138,6.2209,453600.0
2004-04-27 15:30:00,8.73,8.76,8.72,8.74,565000.0,6.2138,6.2352,6.2067,6.2209,565000.0
2004-04-28 09:30:00,8.75,8.75,8.67,8.67,386200.0,6.228,6.228,6.1711,6.1711,386200.0
2004-04-28 10:00:00,8.66,8.67,8.6,8.63,467800.0,6.164,6.1711,6.1213,6.1426,467800.0
2004-04-28 10:30:00,8.62,8.63,8.6,8.61,363000.0,6.1355,6.1426,6.1213,6.1284,363000.0
2004-04-28 11:00:00,8.62,8.62,8.58,8.58,493200.0,6.1355,6.1355,6.107,6.107,493200.0
2004-04-28 11:30:00,8.56,8.59,8.55,8.56,538800.0,6.0928,6.1142,6.0857,6.0928,538800.0
2004-04-28 12:00:00,8.56,8.58,8.55,8.56,319800.0,6.0928,6.107,6.0857,6.0928,319800.0
2004-04-28 12:30:00,8.56,8.58,8.55,8.58,481800.0,6.0928,6.107,6.0857,6.107,481800.0
2004-04-28 13:00:00,8.58,8.63,8.58,8.62,419200.0,6.107,6.1426,6.107,6.1355,419200.0
2004-04-28 13:30:00,8.62,8.66,8.61,8.66,641000.0,6.1355,6.164,6.1284,6.164,641000.0
2004-04-28 14:00:00,8.65,8.7,7.23,8.69,1083800.0,6.1569,6.1924,5.1461,6.1853,1083800.0
2004-04-28 14:30:00,8.69,8.69,8.64,8.64,600400.0,6.1853,6.1853,6.1497,6.1497,600400.0
2004-04-28 15:00:00,8.65,8.65,8.6,8.61,579600.0,6.1569,6.1569,6.1213,6.1284,579600.0
2004-04-28 15:30:00,8.61,8.65,8.6,8.65,1019400.0,6.1284,6.1569,6.1213,6.1569,1019400.0
2004-04-29 09:30:00,8.65,8.71,8.6,8.6,354200.0,6.1569,6.1996,6.1213,6.1213,354200.0
2004-04-29 10:00:00,8.6,8.67,8.6,8.65,888200.0,6.1213,6.1711,6.1213,6.1569,888200.0
2004-04-29 10:30:00,8.64,8.64,8.61,8.62,166000.0,6.1497,6.1497,6.1284,6.1355,166000.0
2004-04-29 11:00:00,8.63,8.67,8.63,8.66,153400.0,6.1426,6.1711,6.1426,6.164,153400.0
2004-04-29 11:30:00,8.65,8.68,8.63,8.65,256000.0,6.1569,6.1782,6.1426,6.1569,256000.0
2004-04-29 12:00:00,8.63,8.68,8.61,8.63,215000.0,6.1426,6.1782,6.1284,6.1426,215000.0
2004-04-29 12:30:00,8.63,8.66,8.63,8.64,207600.0,6.1426,6.164,6.1426,6.1497,207600.0
2004-04-29 13:00:00,8.64,8.67,8.63,8.64,200200.0,6.1497,6.1711,6.1426,6.1497,200200.0
2004-04-29 13:30:00,8.64,8.68,8.64,8.68,251600.0,6.1497,6.1782,6.1497,6.1782,251600.0
2004-04-29 14:00:00,8.68,8.7,8.65,8.65,337600.0,6.1782,6.1924,6.1569,6.1569,337600.0
2004-04-29 14:30:00,8.65,8.68,8.63,8.63,345000.0,6.1569,6.1782,6.1426,6.1426,345000.0
2004-04-29 15:00:00,8.63,8.65,8.6,8.62,469200.0,6.1426,6.1569,6.1213,6.1355,469200.0
2004-04-29 15:30:00,8.62,8.67,8.62,8.67,472800.0,6.1355,6.1711,6.1355,6.1711,472800.0
2004-04-30 09:30:00,8.68,8.72,8.64,8.72,734000.0,6.1782,6.2067,6.1497,6.2067,734000.0
2004-04-30 10:00:00,8.72,8.74,8.7,8.74,682400.0,6.2067,6.2209,6.1924,6.2209,682400.0
2004-04-30 10:30:00,8.74,8.8,8.74,8.76,785200.0,6.2209,6.2636,6.2209,6.2352,785200.0
2004-04-30 11:00:00,8.77,8.8,8.77,8.79,323600.0,6.2423,6.2636,6.2423,6.2565,323600.0
2004-04-30 11:30:00,8.79,8.8,8.76,8.77,468800.0,6.2565,6.2636,6.2352,6.2423,468800.0
2004-04-30 12:00:00,8.77,8.8,8.76,8.79,474200.0,6.2423,6.2636,6.2352,6.2565,474200.0
2004-04-30 12:30:00,8.8,8.81,8.77,8.78,649400.0,6.2636,6.2707,6.2423,6.2494,649400.0
2004-04-30 13:00:00,8.77,8.8,8.74,8.76,641600.0,6.2423,6.2636,6.2209,6.2352,641600.0
2004-04-30 13:30:00,8.76,8.77,8.74,8.77,407800.0,6.2352,6.2423,6.2209,6.2423,407800.0
2004-04-30 14:00:00,8.77,8.77,8.74,8.77,812400.0,6.2423,6.2423,6.2209,6.2423,812400.0
2004-04-30 14:30:00,8.77,8.79,8.76,8.79,277400.0,6.2423,6.2565,6.2352,6.2565,277400.0
2004-04-30 15:00:00,8.78,8.78,8.74,8.74,550000.0,6.2494,6.2494,6.2209,6.2209,550000.0
2004-04-30 15:30:00,8.74,8.77,8.74,8.76,1019800.0,6.2209,6.2423,6.2209,6.2352,1019800.0
2004-05-03 09:30:00,8.73,8.77,8.72,8.73,766600.0,6.2138,6.2423,6.2067,6.2138,766600.0
2004-05-03 10:00:00,8.72,8.74,8.67,8.7,400800.0,6.2067,6.2209,6.1711,6.1924,400800.0
2004-05-03 10:30:00,8.7,8.75,8.7,8.74,619200.0,6.1924,6.228,6.1924,6.2209,619200.0
2004-05-03 11:00:00,8.74,8.77,8.74,8.75,464200.0,6.2209,6.2423,6.2209,6.228,464200.0
2004-05-03 11:30:00,8.75,8.77,8.74,8.74,349000.0,6.228,6.2423,6.2209,6.2209,349000.0
2004-05-03 12:00:00,8.74,8.78,8.74,8.77,235800.0,6.2209,6.2494,6.2209,6.2423,235800.0
2004-05-03 12:30:00,8.76,8.78,8.74,8.75,566400.0,6.2352,6.2494,6.2209,6.228,566400.0
2004-05-03 13:00:00,8.75,8.75,8.65,8.67,1808600.0,6.228,6.228,6.1569,6.1711,1808600.0
2004-05-03 13:30:00,8.67,8.7,8.67,8.7,413200.0,6.1711,6.1924,6.1711,6.1924,413200.0
2004-05-03 14:00:00,8.7,8.71,8.68,8.69,306000.0,6.1924,6.1996,6.1782,6.1853,306000.0
2004-05-03 14:30:00,8.69,8.71,8.66,8.67,648200.0,6.1853,6.1996,6.164,6.1711,648200.0
2004-05-03 15:00:00,8.67,8.7,8.67,8.68,563000.0,6.1711,6.1924,6.1711,6.1782,563000.0
2004-05-03 15:30:00,8.69,8.71,8.68,8.7,1014000.0,6.1853,6.1996,6.1782,6.1924,1014000.0
2004-05-04 09:30:00,8.72,8.9,8.7,8.8,899200.0,6.2067,6.3348,6.1924,6.2636,899200.0
2004-05-04 10:00:00,8.8,8.82,8.74,8.74,650000.0,6.2636,6.2779,6.2209,6.2209,650000.0
2004-05-04 10:30:00,8.74,8.76,8.74,8.74,615600.0,6.2209,6.2352,6.2209,6.2209,615600.0
2004-05-04 11:00:00,8.74,8.74,8.72,8.73,414600.0,6.2209,6.2209,6.2067,6.2138,414600.0
2004-05-04 11:30:00,8.73,8.78,8.72,8.78,303800.0,6.2138,6.2494,6.2067,6.2494,303800.0
2004-05-04 12:00:00,8.77,8.78,8.74,8.74,303400.0,6.2423,6.2494,6.2209,6.2209,303400.0
2004-05-04 12:30:00,8.74,8.76,8.71,8.75,294400.0,6.2209,6.2352,6.1996,6.228,294400.0
2004-05-04 13:00:00,8.76,8.78,8.74,8.77,225000.0,6.2352,6.2494,6.2209,6.2423,225000.0
2004-05-04 13:30:00,8.77,8.78,8.77,8.77,218800.0,6.2423,6.2494,6.2423,6.2423,218800.0
2004-05-04 14:00:00,8.77,8.84,8.74,8.77,513200.0,6.2423,6.2921,6.2209,6.2423,513200.0
2004-05-04 14:30:00,8.77,8.84,8.77,8.84,668200.0,6.2423,6.2921,6.2423,6.2921,668200.0
2004-05-04 15:00:00,8.83,8.85,8.72,8.73,583600.0,6.285,6.2992,6.2067,6.2138,583600.0
2004-05-04 15:30:00,8.72,8.77,8.72,8.77,829800.0,6.2067,6.2423,6.2067,6.2423,829800.0
2004-05-05 09:30:00,8.74,8.75,8.7,8.74,565200.0,6.2209,6.228,6.1924,6.2209,565200.0
2004-05-05 10:00:00,8.74,8.75,8.71,8.74,518400.0,6.2209,6.228,6.1996,6.2209,518400.0
2004-05-05 10:30:00,8.74,8.75,8.71,8.72,135600.0,6.2209,6.228,6.1996,6.2067,135600.0
2004-05-05 11:00:00,8.72,8.74,8.71,8.73,195600.0,6.2067,6.2209,6.1996,6.2138,195600.0
2004-05-05 11:30:00,8.74,8.74,8.72,8.74,159000.0,6.2209,6.2209,6.2067,6.2209,159000.0
2004-05-05 12:00:00,8.74,8.74,8.72,8.74,166800.0,6.2209,6.2209,6.2067,6.2209,166800.0
2004-05-05 12:30:00,8.73,8.74,8.72,8.73,288600.0,6.2138,6.2209,6.2067,6.2138,288600.0
2004-05-05 13:00:00,8.73,8.74,8.72,8.73,214000.0,6.2138,6.2209,6.2067,6.2138,214000.0
2004-05-05 13:30:00,8.73,8.75,8.72,8.72,358800.0,6.2138,6.228,6.2067,6.2067,358800.0
2004-05-05 14:00:00,8.73,8.74,8.72,8.72,174600.0,6.2138,6.2209,6.2067,6.2067,174600.0
2004-05-05 14:30:00,8.72,8.76,8.71,8.73,295800.0,6.2067,6.2352,6.1996,6.2138,295800.0
2004-05-05 15:00:00,8.74,8.74,8.7,8.71,363000.0,6.2209,6.2209,6.1924,6.1996,363000.0
2004-05-05 15:30:00,8.71,8.72,8.7,8.71,491600.0,6.1996,6.2067,6.1924,6.1996,491600.0
2004-05-06 09:30:00,8.65,8.71,8.65,8.69,484000.0,6.1569,6.1996,6.1569,6.1853,484000.0
2004-05-06 10:00:00,8.69,8.72,8.68,8.71,423200.0,6.1853,6.2067,6.1782,6.1996,423200.0
2004-05-06 10:30:00,8.71,8.71,8.63,8.67,855800.0,6.1996,6.1996,6.1426,6.1711,855800.0
2004-05-06 11:00:00,8.67,8.68,8.65,8.66,614200.0,6.1711,6.1782,6.1569,6.164,614200.0
2004-05-06 11:30:00,8.66,8.66,8.62,8.63,134200.0,6.164,6.164,6.1355,6.1426,134200.0
2004-05-06 12:00:00,8.63,8.63,8.6,8.6,267000.0,6.1426,6.1426,6.1213,6.1213,267000.0
2004-05-06 12:30:00,8.6,8.63,8.6,8.63,334000.0,6.1213,6.1426,6.1213,6.1426,334000.0
2004-05-06 13:00:00,8.63,8.67,8.63,8.64,150600.0,6.1426,6.1711,6.1426,6.1497,150600.0
2004-05-06 13:30:00,8.64,8.64,8.61,8.62,376200.0,6.1497,6.1497,6.1284,6.1355,376200.0
2004-05-06 14:00:00,8.62,8.63,8.6,8.62,196200.0,6.1355,6.1426,6.1213,6.1355,196200.0
2004-05-06 14:30:00,8.62,8.63,8.61,8.62,343200.0,6.1355,6.1426,6.1284,6.1355,343200.0
2004-05-06 15:00:00,8.62,8.65,8.62,8.64,239600.0,6.1355,6.1569,6.1355,6.1497,239600.0
2004-05-06 15:30:00,8.65,8.68,8.64,8.67,485200.0,6.1569,6.1782,6.1497,6.1711,485200.0
2004-05-07 09:30:00,8.59,8.7,8.59,8.63,395600.0,6.1142,6.1924,6.1142,6.1426,395600.0
2004-05-07 10:00:00,8.63,8.64,8.55,8.6,625800.0,6.1426,6.1497,6.0857,6.1213,625800.0
2004-05-07 10:30:00,8.59,8.6,8.57,8.58,461000.0,6.1142,6.1213,6.0999,6.107,461000.0
2004-05-07 11:00:00,8.58,8.58,8.56,8.56,296200.0,6.107,6.107,6.0928,6.0928,296200.0
2004-05-07 11:30:00,8.56,8.56,8.55,8.55,187800.0,6.0928,6.0928,6.0857,6.0857,187800.0
2004-05-07 12:00:00,8.55,8.56,8.54,8.54,220800.0,6.0857,6.0928,6.0786,6.0786,220800.0
2004-05-07 12:30:00,8.54,8.56,8.54,8.54,217600.0,6.0786,6.0928,6.0786,6.0786,217600.0
2004-05-07 13:00:00,8.54,8.58,8.54,8.56,320000.0,6.0786,6.107,6.0786,6.0928,320000.0
2004-05-07 13:30:00,8.56,8.56,8.51,8.52,246400.0,6.0928,6.0928,6.0572,6.0643,246400.0
2004-05-07 14:00:00,8.53,8.54,8.48,8.51,531400.0,6.0714,6.0786,6.0359,6.0572,531400.0
2004-05-07 14:30:00,8.51,8.54,8.5,8.54,282200.0,6.0572,6.0786,6.0501,6.0786,282200.0
2004-05-07 15:00:00,8.54,8.54,8.48,8.48,513400.0,6.0786,6.0786,6.0359,6.0359,513400.0
2004-05-07 15:30:00,8.48,8.52,8.48,8.49,780800.0,6.0359,6.0643,6.0359,6.043,780800.0
2004-05-10 09:30:00,8.45,8.54,8.43,8.45,545400.0,6.0145,6.0786,6.0003,6.0145,545400.0
2004-05-10 10:00:00,8.45,8.47,8.42,8.45,623800.0,6.0145,6.0287,5.9932,6.0145,623800.0
2004-05-10 10:30:00,8.45,8.48,8.43,8.47,418000.0,6.0145,6.0359,6.0003,6.0287,418000.0
2004-05-10 11:00:00,8.47,8.47,8.4,8.42,531800.0,6.0287,6.0287,5.9789,5.9932,531800.0
2004-05-10 11:30:00,8.42,8.48,8.39,8.46,318400.0,5.9932,6.0359,5.9718,6.0216,318400.0
2004-05-10 12:00:00,8.46,8.52,8.46,8.52,134800.0,6.0216,6.0643,6.0216,6.0643,134800.0
2004-05-10 12:30:00,8.52,8.56,8.52,8.56,387800.0,6.0643,6.0928,6.0643,6.0928,387800.0
2004-05-10 13:00:00,8.55,8.57,8.52,8.53,252600.0,6.0857,6.0999,6.0643,6.0714,252600.0
2004-05-10 13:30:00,8.53,8.54,8.5,8.5,180800.0,6.0714,6.0786,6.0501,6.0501,180800.0
2004-05-10 14:00:00,8.5,8.52,8.49,8.5,253400.0,6.0501,6.0643,6.043,6.0501,253400.0
2004-05-10 14:30:00,8.5,8.51,8.45,8.51,324400.0,6.0501,6.0572,6.0145,6.0572,324400.0
2004-05-10 15:00:00,8.51,8.52,8.5,8.5,258000.0,6.0572,6.0643,6.0501,6.0501,258000.0
2004-05-10 15:30:00,8.51,8.53,8.47,8.51,668400.0,6.0572,6.0714,6.0287,6.0572,668400.0
2004-05-11 09:30:00,8.55,8.6,8.51,8.59,595000.0,6.0857,6.1213,6.0572,6.1142,595000.0
2004-05-11 10:00:00,8.59,8.61,8.58,8.58,467400.0,6.1142,6.1284,6.107,6.107,467400.0
2004-05-11 10:30:00,8.58,8.6,8.55,8.55,467800.0,6.107,6.1213,6.0857,6.0857,467800.0
2004-05-11 11:00:00,8.54,8.58,8.54,8.56,162000.0,6.0786,6.107,6.0786,6.0928,162000.0
2004-05-11 11:30:00,8.56,8.58,8.55,8.56,84000.0,6.0928,6.107,6.0857,6.0928,84000.0
2004-05-11 12:00:00,8.56,8.56,8.54,8.55,437200.0,6.0928,6.0928,6.0786,6.0857,437200.0
2004-05-11 12:30:00,8.55,8.56,8.52,8.56,244800.0,6.0857,6.0928,6.0643,6.0928,244800.0
2004-05-11 13:00:00,8.56,8.56,8.55,8.56,90600.0,6.0928,6.0928,6.0857,6.0928,90600.0
2004-05-11 13:30:00,8.56,8.57,8.55,8.56,362000.0,6.0928,6.0999,6.0857,6.0928,362000.0
2004-05-11 14:00:00,8.55,8.56,8.54,8.55,150000.0,6.0857,6.0928,6.0786,6.0857,150000.0
2004-05-11 14:30:00,8.56,8.56,8.54,8.55,192600.0,6.0928,6.0928,6.0786,6.0857,192600.0
2004-05-11 15:00:00,8.55,8.56,8.53,8.53,442800.0,6.0857,6.0928,6.0714,6.0714,442800.0
2004-05-11 15:30:00,8.53,8.57,8.53,8.57,410200.0,6.0714,6.0999,6.0714,6.0999,410200.0
2004-05-12 09:30:00,8.53,8.55,8.34,8.49,399000.0,6.0714,6.0857,5.9362,6.043,399000.0
2004-05-12 10:00:00,8.49,8.52,8.45,8.5,614000.0,6.043,6.0643,6.0145,6.0501,614000.0
2004-05-12 10:30:00,8.51,8.52,8.47,8.5,268400.0,6.0572,6.0643,6.0287,6.0501,268400.0
2004-05-12 11:00:00,8.5,8.51,8.46,8.47,544200.0,6.0501,6.0572,6.0216,6.0287,544200.0
2004-05-12 11:30:00,8.47,8.5,8.46,8.48,436600.0,6.0287,6.0501,6.0216,6.0359,436600.0
2004-05-12 12:00:00,8.48,8.49,8.46,8.47,397800.0,6.0359,6.043,6.0216,6.0287,397800.0
2004-05-12 12:30:00,8.47,8.47,8.45,8.45,388800.0,6.0287,6.0287,6.0145,6.0145,388800.0
2004-05-12 13:00:00,8.45,8.45,8.42,8.43,295800.0,6.0145,6.0145,5.9932,6.0003,295800.0
2004-05-12 13:30:00,8.42,8.43,8.38,8.38,463400.0,5.9932,6.0003,5.9647,5.9647,463400.0
2004-05-12 14:00:00,8.37,8.41,8.37,8.4,427000.0,5.9576,5.986,5.9576,5.9789,427000.0
2004-05-12 14:30:00,8.4,8.41,8.38,8.38,339200.0,5.9789,5.986,5.9647,5.9647,339200.0
2004-05-12 15:00:00,8.39,8.43,8.38,8.4,1051400.0,5.9718,6.0003,5.9647,5.9789,1051400.0
2004-05-12 15:30:00,8.4,8.45,8.39,8.45,751000.0,5.9789,6.0145,5.9718,6.0145,751000.0
2004-05-13 09:30:00,8.44,8.47,8.42,8.42,334600.0,6.0074,6.0287,5.9932,5.9932,334600.0
2004-05-13 10:00:00,8.42,8.43,8.37,8.4,304800.0,5.9932,6.0003,5.9576,5.9789,304800.0
2004-05-13 10:30:00,8.4,8.4,8.36,8.39,277000.0,5.9789,5.9789,5.9504,5.9718,277000.0
2004-05-13 11:00:00,8.39,8.43,8.38,8.42,270600.0,5.9718,6.0003,5.9647,5.9932,270600.0
2004-05-13 11:30:00,8.41,8.45,8.41,8.45,178400.0,5.986,6.0145,5.986,6.0145,178400.0
2004-05-13 12:00:00,8.45,8.46,8.43,8.44,132200.0,6.0145,6.0216,6.0003,6.0074,132200.0
2004-05-13 12:30:00,8.44,8.44,8.4,8.42,106000.0,6.0074,6.0074,5.9789,5.9932,106000.0
2004-05-13 13:00:00,8.42,8.43,8.35,8.38,259800.0,5.9932,6.0003,5.9433,5.9647,259800.0
2004-05-13 13:30:00,8.38,8.4,8.36,8.4,169800.0,5.9647,5.9789,5.9504,5.9789,169800.0
2004-05-13 14:00:00,8.4,8.41,8.35,8.37,267800.0,5.9789,5.986,5.9433,5.9576,267800.0
2004-05-13 14:30:00,8.36,8.36,8.3,8.31,457400.0,5.9504,5.9504,5.9077,5.9149,457400.0
2004-05-13 15:00:00,8.31,8.37,8.31,8.35,640800.0,5.9149,5.9576,5.9149,5.9433,640800.0
2004-05-13 15:30:00,8.35,8.4,8.33,8.4,576600.0,5.9433,5.9789,5.9291,5.9789,576600.0
2004-05-14 09:30:00,8.38,8.45,8.31,8.31,755400.0,5.9647,6.0145,5.9149,5.9149,755400.0
2004-05-14 10:00:00,8.31,8.31,8.25,8.27,768600.0,5.9149,5.9149,5.8722,5.8864,768600.0
2004-05-14 10:30:00,8.27,8.28,8.22,8.26,824000.0,5.8864,5.8935,5.8508,5.8793,824000.0
2004-05-14 11:00:00,8.26,8.3,8.24,8.28,582000.0,5.8793,5.9077,5.865,5.8935,582000.0
2004-05-14 11:30:00,8.27,8.28,8.22,8.23,518000.0,5.8864,5.8935,5.8508,5.8579,518000.0
2004-05-14 12:00:00,8.23,8.28,8.23,8.27,356000.0,5.8579,5.8935,5.8579,5.8864,356000.0
2004-05-14 12:30:00,8.27,8.27,8.24,8.27,223600.0,5.8864,5.8864,5.865,5.8864,223600.0
2004-05-14 13:00:00,8.28,8.29,8.24,8.24,322400.0,5.8935,5.9006,5.865,5.865,322400.0
2004-05-14 13:30:00,8.24,8.28,8.24,8.26,562000.0,5.865,5.8935,5.865,5.8793,562000.0
2004-05-14 14:00:00,8.26,8.29,8.24,8.27,443000.0,5.8793,5.9006,5.865,5.8864,443000.0
2004-05-14 14:30:00,8.27,8.27,8.24,8.25,592800.0,5.8864,5.8864,5.865,5.8722,592800.0
2004-05-14 15:00:00,8.25,8.28,8.24,8.28,487200.0,5.8722,5.8935,5.865,5.8935,487200.0
2004-05-14 15:30:00,8.29,8.29,8.26,8.27,741800.0,5.9006,5.9006,5.8793,5.8864,741800.0
2004-05-17 09:30:00,8.14,8.18,8.13,8.15,1251200.0,5.7939,5.8223,5.7867,5.801,1251200.0
2004-05-17 10:00:00,8.15,8.19,8.11,8.18,501800.0,5.801,5.8294,5.7725,5.8223,501800.0
2004-05-17 10:30:00,8.19,8.21,8.17,8.18,264400.0,5.8294,5.8437,5.8152,5.8223,264400.0
2004-05-17 11:00:00,8.18,8.2,8.13,8.19,297400.0,5.8223,5.8366,5.7867,5.8294,297400.0
2004-05-17 11:30:00,8.19,8.21,8.18,8.21,182400.0,5.8294,5.8437,5.8223,5.8437,182400.0
2004-05-17 12:00:00,8.21,8.22,8.15,8.17,185000.0,5.8437,5.8508,5.801,5.8152,185000.0
2004-05-17 12:30:00,8.17,8.17,8.13,8.15,179800.0,5.8152,5.8152,5.7867,5.801,179800.0
2004-05-17 13:00:00,8.15,8.17,8.15,8.15,149200.0,5.801,5.8152,5.801,5.801,149200.0
2004-05-17 13:30:00,8.15,8.16,8.14,8.15,217800.0,5.801,5.8081,5.7939,5.801,217800.0
2004-05-17 14:00:00,8.15,8.17,8.15,8.17,268600.0,5.801,5.8152,5.801,5.8152,268600.0
2004-05-17 14:30:00,8.17,8.18,8.15,8.16,234800.0,5.8152,5.8223,5.801,5.8081,234800.0
2004-05-17 15:00:00,8.17,8.2,8.17,8.18,336000.0,5.8152,5.8366,5.8152,5.8223,336000.0
2004-05-17 15:30:00,8.18,8.19,8.15,8.18,457000.0,5.8223,5.8294,5.801,5.8223,457000.0
2004-05-18 09:30:00,8.17,8.28,8.15,8.18,622400.0,5.8152,5.8935,5.801,5.8223,622400.0
2004-05-18 10:00:00,8.19,8.23,8.18,8.19,399400.0,5.8294,5.8579,5.8223,5.8294,399400.0
2004-05-18 10:30:00,8.19,8.23,8.19,8.23,260200.0,5.8294,5.8579,5.8294,5.8579,260200.0
2004-05-18 11:00:00,8.23,8.25,8.22,8.24,189200.0,5.8579,5.8722,5.8508,5.865,189200.0
2004-05-18 11:30:00,8.24,8.27,8.24,8.27,210000.0,5.865,5.8864,5.865,5.8864,210000.0
2004-05-18 12:00:00,8.26,8.3,8.26,8.28,243400.0,5.8793,5.9077,5.8793,5.8935,243400.0
2004-05-18 12:30:00,8.28,8.29,8.28,8.28,204800.0,5.8935,5.9006,5.8935,5.8935,204800.0
2004-05-18 13:00:00,8.28,8.29,8.23,8.26,192600.0,5.8935,5.9006,5.8579,5.8793,192600.0
2004-05-18 13:30:00,8.26,8.29,8.25,8.26,253800.0,5.8793,5.9006,5.8722,5.8793,253800.0
2004-05-18 14:00:00,8.26,8.28,8.26,8.27,144400.0,5.8793,5.8935,5.8793,5.8864,144400.0
2004-05-18 14:30:00,8.27,8.3,8.27,8.28,221000.0,5.8864,5.9077,5.8864,5.8935,221000.0
2004-05-18 15:00:00,8.27,8.29,8.25,8.29,336000.0,5.8864,5.9006,5.8722,5.9006,336000.0
2004-05-18 15:30:00,8.3,8.31,8.28,8.3,784600.0,5.9077,5.9149,5.8935,5.9077,784600.0
2004-05-19 09:30:00,8.32,8.4,8.31,8.38,642800.0,5.922,5.9789,5.9149,5.9647,642800.0
2004-05-19 10:00:00,8.38,8.44,8.37,8.39,432600.0,5.9647,6.0074,5.9576,5.9718,432600.0
2004-05-19 10:30:00,8.39,8.4,8.38,8.4,131400.0,5.9718,5.9789,5.9647,5.9789,131400.0
2004-05-19 11:00:00,8.4,8.4,8.39,8.4,186000.0,5.9789,5.9789,5.9718,5.9789,186000.0
2004-05-19 11:30:00,8.4,8.4,8.36,8.37,175600.0,5.9789,5.9789,5.9504,5.9576,175600.0
2004-05-19 12:00:00,8.37,8.37,8.33,8.33,216200.0,5.9576,5.9576,5.9291,5.9291,216200.0
2004-05-19 12:30:00,8.33,8.33,8.3,8.31,506400.0,5.9291,5.9291,5.9077,5.9149,506400.0
2004-05-19 13:00:00,8.3,8.31,8.29,8.29,204000.0,5.9077,5.9149,5.9006,5.9006,204000.0
2004-05-19 13:30:00,8.29,8.29,8.27,8.28,498200.0,5.9006,5.9006,5.8864,5.8935,498200.0
2004-05-19 14:00:00,8.28,8.3,8.2,8.24,417400.0,5.8935,5.9077,5.8366,5.865,417400.0
2004-05-19 14:30:00,8.23,8.29,8.17,8.19,981000.0,5.8579,5.9006,5.8152,5.8294,981000.0
2004-05-19 15:00:00,8.18,8.19,8.15,8.18,914600.0,5.8223,5.8294,5.801,5.8223,914600.0
2004-05-19 15:30:00,8.18,8.19,8.15,8.17,1132200.0,5.8223,5.8294,5.801,5.8152,1132200.0
2004-05-20 09:30:00,8.18,8.28,8.15,8.27,306400.0,5.8223,5.8935,5.801,5.8864,306400.0
2004-05-20 10:00:00,8.27,8.29,8.24,8.26,391200.0,5.8864,5.9006,5.865,5.8793,391200.0
2004-05-20 10:30:00,8.26,8.26,8.22,8.23,262400.0,5.8793,5.8793,5.8508,5.8579,262400.0
2004-05-20 11:00:00,8.23,8.25,8.22,8.23,172000.0,5.8579,5.8722,5.8508,5.8579,172000.0
2004-05-20 11:30:00,8.23,8.24,8.22,8.24,170800.0,5.8579,5.865,5.8508,5.865,170800.0
2004-05-20 12:00:00,8.24,8.24,8.19,8.2,372200.0,5.865,5.865,5.8294,5.8366,372200.0
2004-05-20 12:30:00,8.19,8.22,8.19,8.22,184200.0,5.8294,5.8508,5.8294,5.8508,184200.0
2004-05-20 13:00:00,8.21,8.23,8.21,8.22,126200.0,5.8437,5.8579,5.8437,5.8508,126200.0
2004-05-20 13:30:00,8.22,8.25,8.22,8.23,198800.0,5.8508,5.8722,5.8508,5.8579,198800.0
2004-05-20 14:00:00,8.23,8.24,8.21,8.22,244400.0,5.8579,5.865,5.8437,5.8508,244400.0
2004-05-20 14:30:00,8.22,8.22,8.2,8.21,326400.0,5.8508,5.8508,5.8366,5.8437,326400.0
2004-05-20 15:00:00,8.2,8.22,8.2,8.22,533800.0,5.8366,5.8508,5.8366,5.8508,533800.0
2004-05-20 15:30:00,8.22,8.22,8.2,8.21,487800.0,5.8508,5.8508,5.8366,5.8437,487800.0
2004-05-21 09:30:00,8.27,8.28,8.18,8.19,417800.0,5.8864,5.8935,5.8223,5.8294,417800.0
2004-05-21 10:00:00,8.19,8.2,8.13,8.15,369800.0,5.8294,5.8366,5.7867,5.801,369800.0
2004-05-21 10:30:00,8.15,8.25,8.13,8.24,674600.0,5.801,5.8722,5.7867,5.865,674600.0
2004-05-21 11:00:00,8.24,8.28,8.22,8.23,327800.0,5.865,5.8935,5.8508,5.8579,327800.0
2004-05-21 11:30:00,8.23,8.23,8.18,8.18,298400.0,5.8579,5.8579,5.8223,5.8223,298400.0
2004-05-21 12:00:00,8.18,8.21,8.17,8.2,705200.0,5.8223,5.8437,5.8152,5.8366,705200.0
2004-05-21 12:30:00,8.2,8.22,8.2,8.2,220000.0,5.8366,5.8508,5.8366,5.8366,220000.0
2004-05-21 13:00:00,8.2,8.2,8.14,8.15,890400.0,5.8366,5.8366,5.7939,5.801,890400.0
2004-05-21 13:30:00,8.15,8.18,8.14,8.15,459400.0,5.801,5.8223,5.7939,5.801,459400.0
2004-05-21 14:00:00,8.16,8.18,8.13,8.13,514400.0,5.8081,5.8223,5.7867,5.7867,514400.0
2004-05-21 14:30:00,8.13,8.15,8.08,8.1,431200.0,5.7867,5.801,5.7511,5.7654,431200.0
2004-05-21 15:00:00,8.1,8.11,7.98,8.06,1764600.0,5.7654,5.7725,5.68,5.7369,1764600.0
2004-05-21 15:30:00,8.06,8.14,7.98,8.13,1071200.0,5.7369,5.7939,5.68,5.7867,1071200.0
2004-05-24 09:30:00,8.18,8.24,8.12,8.15,385000.0,5.8223,5.865,5.7796,5.801,385000.0
2004-05-24 10:00:00,8.15,8.18,8.08,8.11,262600.0,5.801,5.8223,5.7511,5.7725,262600.0
2004-05-24 10:30:00,8.12,8.13,8.09,8.11,430000.0,5.7796,5.7867,5.7583,5.7725,430000.0
2004-05-24 11:00:00,8.11,8.12,8.08,8.09,278600.0,5.7725,5.7796,5.7511,5.7583,278600.0
2004-05-24 11:30:00,8.09,8.1,8.06,8.07,215800.0,5.7583,5.7654,5.7369,5.744,215800.0
2004-05-24 12:00:00,8.07,8.07,8.04,8.06,318800.0,5.744,5.744,5.7227,5.7369,318800.0
2004-05-24 12:30:00,8.06,8.06,8.02,8.03,235000.0,5.7369,5.7369,5.7084,5.7156,235000.0
2004-05-24 13:00:00,8.03,8.07,8.03,8.06,154000.0,5.7156,5.744,5.7156,5.7369,154000.0
2004-05-24 13:30:00,8.07,8.1,8.06,8.07,205800.0,5.744,5.7654,5.7369,5.744,205800.0
2004-05-24 14:00:00,8.08,8.09,8.06,8.09,237200.0,5.7511,5.7583,5.7369,5.7583,237200.0
2004-05-24 14:30:00,8.09,8.1,8.06,8.08,233600.0,5.7583,5.7654,5.7369,5.7511,233600.0
2004-05-24 15:00:00,8.09,8.11,8.07,8.1,249600.0,5.7583,5.7725,5.744,5.7654,249600.0
2004-05-24 15:30:00,8.1,8.13,8.1,8.1,552600.0,5.7654,5.7867,5.7654,5.7654,552600.0
2004-05-25 09:30:00,8.12,8.16,8.05,8.06,314200.0,5.7796,5.8081,5.7298,5.7369,314200.0
2004-05-25 10:00:00,8.07,8.15,8.05,8.14,495400.0,5.744,5.801,5.7298,5.7939,495400.0
2004-05-25 10:30:00,8.14,8.18,8.11,8.17,367200.0,5.7939,5.8223,5.7725,5.8152,367200.0
2004-05-25 11:00:00,8.17,8.2,8.16,8.2,432000.0,5.8152,5.8366,5.8081,5.8366,432000.0
2004-05-25 11:30:00,8.2,8.24,8.19,8.23,250600.0,5.8366,5.865,5.8294,5.8579,250600.0
2004-05-25 12:00:00,8.23,8.27,8.22,8.24,222800.0,5.8579,5.8864,5.8508,5.865,222800.0
2004-05-25 12:30:00,8.24,8.29,8.24,8.28,239200.0,5.865,5.9006,5.865,5.8935,239200.0
2004-05-25 13:00:00,8.29,8.31,8.28,8.3,212600.0,5.9006,5.9149,5.8935,5.9077,212600.0
2004-05-25 13:30:00,8.3,8.32,8.29,8.3,319000.0,5.9077,5.922,5.9006,5.9077,319000.0
2004-05-25 14:00:00,8.3,8.3,8.24,8.25,1383400.0,5.9077,5.9077,5.865,5.8722,1383400.0
2004-05-25 14:30:00,8.26,8.26,8.24,8.25,437800.0,5.8793,5.8793,5.865,5.8722,437800.0
2004-05-25 15:00:00,8.25,8.28,8.24,8.25,685200.0,5.8722,5.8935,5.865,5.8722,685200.0
2004-05-25 15:30:00,8.25,8.26,8.24,8.25,1231800.0,5.8722,5.8793,5.865,5.8722,1231800.0
2004-05-26 09:30:00,8.28,8.28,8.22,8.27,943000.0,5.8935,5.8935,5.8508,5.8864,943000.0
2004-05-26 10:00:00,8.26,8.28,8.23,8.25,460000.0,5.8793,5.8935,5.8579,5.8722,460000.0
2004-05-26 10:30:00,8.24,8.26,8.22,8.24,666200.0,5.865,5.8793,5.8508,5.865,666200.0
2004-05-26 11:00:00,8.24,8.24,8.22,8.24,216000.0,5.865,5.865,5.8508,5.865,216000.0
2004-05-26 11:30:00,8.24,8.25,8.24,8.25,217000.0,5.865,5.8722,5.865,5.8722,217000.0
2004-05-26 12:00:00,8.24,8.27,8.24,8.26,2046400.0,5.865,5.8864,5.865,5.8793,2046400.0
2004-05-26 12:30:00,8.25,8.26,8.24,8.25,879800.0,5.8722,5.8793,5.865,5.8722,879800.0
2004-05-26 13:00:00,8.24,8.26,8.24,8.24,327000.0,5.865,5.8793,5.865,5.865,327000.0
2004-05-26 13:30:00,8.24,8.24,8.2,8.21,412600.0,5.865,5.865,5.8366,5.8437,412600.0
2004-05-26 14:00:00,8.21,8.24,8.2,8.23,339800.0,5.8437,5.865,5.8366,5.8579,339800.0
2004-05-26 14:30:00,8.22,8.25,8.22,8.24,188000.0,5.8508,5.8722,5.8508,5.865,188000.0
2004-05-26 15:00:00,8.24,8.26,8.22,8.22,272200.0,5.865,5.8793,5.8508,5.8508,272200.0
2004-05-26 15:30:00,8.22,8.25,8.22,8.24,525400.0,5.8508,5.8722,5.8508,5.865,525400.0
2004-05-27 09:30:00,8.24,8.3,8.2,8.3,518000.0,5.865,5.9077,5.8366,5.9077,518000.0
2004-05-27 10:00:00,8.28,8.3,8.24,8.26,1400000.0,5.8935,5.9077,5.865,5.8793,1400000.0
2004-05-27 10:30:00,8.26,8.26,8.2,8.2,329200.0,5.8793,5.8793,5.8366,5.8366,329200.0
2004-05-27 11:00:00,8.2,8.21,8.15,8.16,593400.0,5.8366,5.8437,5.801,5.8081,593400.0
2004-05-27 11:30:00,8.15,8.22,8.15,8.22,334200.0,5.801,5.8508,5.801,5.8508,334200.0
2004-05-27 12:00:00,8.22,8.22,8.18,8.19,198400.0,5.8508,5.8508,5.8223,5.8294,198400.0
2004-05-27 12:30:00,8.19,8.21,8.17,8.19,261800.0,5.8294,5.8437,5.8152,5.8294,261800.0
2004-05-27 13:00:00,8.19,8.21,8.17,8.21,596200.0,5.8294,5.8437,5.8152,5.8437,596200.0
2004-05-27 13:30:00,8.21,8.22,8.21,8.22,236800.0,5.8437,5.8508,5.8437,5.8508,236800.0
2004-05-27 14:00:00,8.22,8.26,8.22,8.25,539800.0,5.8508,5.8793,5.8508,5.8722,539800.0
2004-05-27 14:30:00,8.24,8.25,8.24,8.24,429200.0,5.865,5.8722,5.865,5.865,429200.0
2004-05-27 15:00:00,8.24,8.24,8.22,8.23,346800.0,5.865,5.865,5.8508,5.8579,346800.0
2004-05-27 15:30:00,8.23,8.27,8.23,8.25,2450600.0,5.8579,5.8864,5.8579,5.8722,2450600.0
2004-05-28 09:30:00,8.25,8.27,8.24,8.26,1519800.0,5.8722,5.8864,5.865,5.8793,1519800.0
2004-05-28 10:00:00,8.26,8.3,8.24,8.29,704400.0,5.8793,5.9077,5.865,5.9006,704400.0
2004-05-28 10:30:00,8.29,8.3,8.27,8.3,1208000.0,5.9006,5.9077,5.8864,5.9077,1208000.0
2004-05-28 11:00:00,8.3,8.33,8.3,8.31,1825800.0,5.9077,5.9291,5.9077,5.9149,1825800.0
2004-05-28 11:30:00,8.3,8.34,8.29,8.34,297200.0,5.9077,5.9362,5.9006,5.9362,297200.0
2004-05-28 12:00:00,8.34,8.37,8.34,8.35,489000.0,5.9362,5.9576,5.9362,5.9433,489000.0
2004-05-28 12:30:00,8.35,8.36,8.34,8.35,209800.0,5.9433,5.9504,5.9362,5.9433,209800.0
2004-05-28 13:00:00,8.35,8.35,8.32,8.33,163000.0,5.9433,5.9433,5.922,5.9291,163000.0
2004-05-28 13:30:00,8.32,8.33,8.3,8.31,259400.0,5.922,5.9291,5.9077,5.9149,259400.0
2004-05-28 14:00:00,8.31,8.33,8.3,8.31,306600.0,5.9149,5.9291,5.9077,5.9149,306600.0
2004-05-28 14:30:00,8.31,8.31,8.3,8.31,248400.0,5.9149,5.9149,5.9077,5.9149,248400.0
2004-05-28 15:00:00,8.31,8.35,8.3,8.34,269400.0,5.9149,5.9433,5.9077,5.9362,269400.0
2004-05-28 15:30:00,8.35,8.35,8.33,8.34,396000.0,5.9433,5.9433,5.9291,5.9362,396000.0
2004-06-01 09:30:00,8.35,8.39,8.33,8.39,353000.0,5.9433,5.9718,5.9291,5.9718,353000.0
2004-06-01 10:00:00,8.4,8.4,8.36,8.39,438800.0,5.9789,5.9789,5.9504,5.9718,438800.0
2004-06-01 10:30:00,8.4,8.43,8.37,8.37,1098200.0,5.9789,6.0003,5.9576,5.9576,1098200.0
2004-06-01 11:00:00,8.37,8.38,8.3,8.3,437800.0,5.9576,5.9647,5.9077,5.9077,437800.0
2004-06-01 11:30:00,8.3,8.31,8.28,8.31,241200.0,5.9077,5.9149,5.8935,5.9149,241200.0
2004-06-01 12:00:00,8.3,8.31,8.27,8.29,266600.0,5.9077,5.9149,5.8864,5.9006,266600.0
2004-06-01 12:30:00,8.29,8.32,8.28,8.31,110600.0,5.9006,5.922,5.8935,5.9149,110600.0
2004-06-01 13:00:00,8.31,8.33,8.3,8.31,469600.0,5.9149,5.9291,5.9077,5.9149,469600.0
2004-06-01 13:30:00,8.31,8.34,8.31,8.33,83800.0,5.9149,5.9362,5.9149,5.9291,83800.0
2004-06-01 14:00:00,8.33,8.33,8.27,8.27,228800.0,5.9291,5.9291,5.8864,5.8864,228800.0
2004-06-01 14:30:00,8.27,8.28,8.25,8.26,298200.0,5.8864,5.8935,5.8722,5.8793,298200.0
2004-06-01 15:00:00,8.26,8.29,8.25,8.28,268600.0,5.8793,5.9006,5.8722,5.8935,268600.0
2004-06-01 15:30:00,8.28,8.32,8.27,8.3,675200.0,5.8935,5.922,5.8864,5.9077,675200.0
2004-06-02 09:30:00,8.34,8.42,8.28,8.33,715200.0,5.9362,5.9932,5.8935,5.9291,715200.0
2004-06-02 10:00:00,8.34,8.34,8.27,8.3,412800.0,5.9362,5.9362,5.8864,5.9077,412800.0
2004-06-02 10:30:00,8.3,8.36,8.3,8.35,339600.0,5.9077,5.9504,5.9077,5.9433,339600.0
2004-06-02 11:00:00,8.35,8.36,8.32,8.34,296800.0,5.9433,5.9504,5.922,5.9362,296800.0
2004-06-02 11:30:00,8.34,8.34,8.32,8.33,268000.0,5.9362,5.9362,5.922,5.9291,268000.0
2004-06-02 12:00:00,8.33,8.36,8.33,8.34,157200.0,5.9291,5.9504,5.9291,5.9362,157200.0
2004-06-02 12:30:00,8.34,8.37,8.34,8.35,122400.0,5.9362,5.9576,5.9362,5.9433,122400.0
2004-06-02 13:00:00,8.36,8.36,8.33,8.35,145400.0,5.9504,5.9504,5.9291,5.9433,145400.0
2004-06-02 13:30:00,8.35,8.37,8.34,8.37,156400.0,5.9433,5.9576,5.9362,5.9576,156400.0
2004-06-02 14:00:00,8.37,8.4,8.36,8.38,310000.0,5.9576,5.9789,5.9504,5.9647,310000.0
2004-06-02 14:30:00,8.38,8.43,8.37,8.41,373600.0,5.9647,6.0003,5.9576,5.986,373600.0
2004-06-02 15:00:00,8.4,8.42,8.4,8.42,300000.0,5.9789,5.9932,5.9789,5.9932,300000.0
2004-06-02 15:30:00,8.42,8.44,8.4,8.41,616800.0,5.9932,6.0074,5.9789,5.986,616800.0
2004-06-03 09:30:00,8.38,8.44,8.36,8.42,406000.0,5.9647,6.0074,5.9504,5.9932,406000.0
2004-06-03 10:00:00,8.41,8.45,8.4,8.45,720400.0,5.986,6.0145,5.9789,6.0145,720400.0
2004-06-03 10:30:00,8.45,8.48,8.43,8.47,407600.0,6.0145,6.0359,6.0003,6.0287,407600.0
2004-06-03 11:00:00,8.46,8.49,8.45,8.47,291600.0,6.0216,6.043,6.0145,6.0287,291600.0
2004-06-03 11:30:00,8.47,8.5,8.45,8.45,375000.0,6.0287,6.0501,6.0145,6.0145,375000.0
2004-06-03 12:00:00,8.46,8.5,8.43,8.49,304800.0,6.0216,6.0501,6.0003,6.043,304800.0
2004-06-03 12:30:00,8.49,8.49,8.46,8.47,303800.0,6.043,6.043,6.0216,6.0287,303800.0
2004-06-03 13:00:00,8.46,8.47,8.45,8.46,315800.0,6.0216,6.0287,6.0145,6.0216,315800.0
2004-06-03 13:30:00,8.46,8.46,8.44,8.45,139800.0,6.0216,6.0216,6.0074,6.0145,139800.0
2004-06-03 14:00:00,8.44,8.44,8.4,8.41,328800.0,6.0074,6.0074,5.9789,5.986,328800.0
2004-06-03 14:30:00,8.41,8.47,8.41,8.45,181600.0,5.986,6.0287,5.986,6.0145,181600.0
2004-06-03 15:00:00,8.45,8.46,8.4,8.4,336800.0,6.0145,6.0216,5.9789,5.9789,336800.0
2004-06-03 15:30:00,8.4,8.45,8.4,8.4,1244200.0,5.9789,6.0145,5.9789,5.9789,1244200.0
2004-06-04 09:30:00,8.45,8.5,8.45,8.49,327800.0,6.0145,6.0501,6.0145,6.043,327800.0
2004-06-04 10:00:00,8.49,8.49,8.45,8.45,336800.0,6.043,6.043,6.0145,6.0145,336800.0
2004-06-04 10:30:00,8.45,8.45,8.42,8.42,346000.0,6.0145,6.0145,5.9932,5.9932,346000.0
2004-06-04 11:00:00,8.42,8.45,8.41,8.44,239000.0,5.9932,6.0145,5.986,6.0074,239000.0
2004-06-04 11:30:00,8.43,8.44,8.4,8.42,190000.0,6.0003,6.0074,5.9789,5.9932,190000.0
2004-06-04 12:00:00,8.42,8.45,8.42,8.44,386400.0,5.9932,6.0145,5.9932,6.0074,386400.0
2004-06-04 12:30:00,8.45,8.46,8.43,8.43,121200.0,6.0145,6.0216,6.0003,6.0003,121200.0
2004-06-04 13:00:00,8.43,8.44,8.4,8.41,128600.0,6.0003,6.0074,5.9789,5.986,128600.0
2004-06-04 13:30:00,8.41,8.42,8.4,8.4,119400.0,5.986,5.9932,5.9789,5.9789,119400.0
2004-06-04 14:00:00,8.4,8.4,8.35,8.35,252400.0,5.9789,5.9789,5.9433,5.9433,252400.0
2004-06-04 14:30:00,8.35,8.37,8.35,8.37,300200.0,5.9433,5.9576,5.9433,5.9576,300200.0
2004-06-04 15:00:00,8.37,8.4,8.35,8.35,465200.0,5.9576,5.9789,5.9433,5.9433,465200.0
2004-06-04 15:30:00,8.35,8.36,8.34,8.36,379200.0,5.9433,5.9504,5.9362,5.9504,379200.0
2004-06-07 09:30:00,8.37,8.4,8.31,8.32,249000.0,5.9576,5.9789,5.9149,5.922,249000.0
2004-06-07 10:00:00,8.31,8.32,8.26,8.28,353200.0,5.9149,5.922,5.8793,5.8935,353200.0
2004-06-07 10:30:00,8.28,8.33,8.26,8.33,482600.0,5.8935,5.9291,5.8793,5.9291,482600.0
2004-06-07 11:00:00,8.33,8.4,8.33,8.4,335000.0,5.9291,5.9789,5.9291,5.9789,335000.0
2004-06-07 11:30:00,8.4,8.43,8.39,8.4,184200.0,5.9789,6.0003,5.9718,5.9789,184200.0
2004-06-07 12:00:00,8.4,8.42,8.39,8.41,190800.0,5.9789,5.9932,5.9718,5.986,190800.0
2004-06-07 12:30:00,8.41,8.41,8.38,8.39,99200.0,5.986,5.986,5.9647,5.9718,99200.0
2004-06-07 13:00:00,8.39,8.4,8.38,8.4,103600.0,5.9718,5.9789,5.9647,5.9789,103600.0
2004-06-07 13:30:00,8.4,8.42,8.4,8.42,274400.0,5.9789,5.9932,5.9789,5.9932,274400.0
2004-06-07 14:00:00,8.42,8.46,8.4,8.44,208000.0,5.9932,6.0216,5.9789,6.0074,208000.0
2004-06-07 14:30:00,8.43,8.46,8.43,8.44,297400.0,6.0003,6.0216,6.0003,6.0074,297400.0
2004-06-07 15:00:00,8.44,8.44,8.4,8.42,489200.0,6.0074,6.0074,5.9789,5.9932,489200.0
2004-06-07 15:30:00,8.42,8.45,8.4,8.42,633600.0,5.9932,6.0145,5.9789,5.9932,633600.0
2004-06-08 09:30:00,8.44,8.45,8.4,8.42,467800.0,6.0074,6.0145,5.9789,5.9932,467800.0
2004-06-08 10:00:00,8.42,8.43,8.39,8.42,316400.0,5.9932,6.0003,5.9718,5.9932,316400.0
2004-06-08 10:30:00,8.42,8.45,8.4,8.4,528400.0,5.9932,6.0145,5.9789,5.9789,528400.0
2004-06-08 11:00:00,8.4,8.4,8.38,8.4,351000.0,5.9789,5.9789,5.9647,5.9789,351000.0
2004-06-08 11:30:00,8.4,8.42,8.38,8.41,223200.0,5.9789,5.9932,5.9647,5.986,223200.0
2004-06-08 12:00:00,8.41,8.42,8.4,8.41,210800.0,5.986,5.9932,5.9789,5.986,210800.0
2004-06-08 12:30:00,8.41,8.43,8.4,8.43,252000.0,5.986,6.0003,5.9789,6.0003,252000.0
2004-06-08 13:00:00,8.43,8.44,8.42,8.43,299600.0,6.0003,6.0074,5.9932,6.0003,299600.0
2004-06-08 13:30:00,8.43,8.46,8.43,8.46,256800.0,6.0003,6.0216,6.0003,6.0216,256800.0
2004-06-08 14:00:00,8.46,8.47,8.45,8.47,209600.0,6.0216,6.0287,6.0145,6.0287,209600.0
2004-06-08 14:30:00,8.46,8.47,8.44,8.45,229800.0,6.0216,6.0287,6.0074,6.0145,229800.0
2004-06-08 15:00:00,8.45,8.45,8.41,8.44,557600.0,6.0145,6.0145,5.986,6.0074,557600.0
2004-06-08 15:30:00,8.44,8.53,8.43,8.52,887800.0,6.0074,6.0714,6.0003,6.0643,887800.0
2004-06-09 09:30:00,8.53,8.6,8.53,8.57,623600.0,6.0714,6.1213,6.0714,6.0999,623600.0
2004-06-09 10:00:00,8.57,8.63,8.56,8.62,766800.0,6.0999,6.1426,6.0928,6.1355,766800.0
2004-06-09 10:30:00,8.62,8.65,8.58,8.58,1140400.0,6.1355,6.1569,6.107,6.107,1140400.0
2004-06-09 11:00:00,8.57,8.62,8.55,8.55,575800.0,6.0999,6.1355,6.0857,6.0857,575800.0
2004-06-09 11:30:00,8.55,8.55,8.52,8.52,340800.0,6.0857,6.0857,6.0643,6.0643,340800.0
2004-06-09 12:00:00,8.52,8.53,8.49,8.49,341200.0,6.0643,6.0714,6.043,6.043,341200.0
2004-06-09 12:30:00,8.49,8.5,8.49,8.5,151800.0,6.043,6.0501,6.043,6.0501,151800.0
2004-06-09 13:00:00,8.49,8.51,8.49,8.5,241600.0,6.043,6.0572,6.043,6.0501,241600.0
2004-06-09 13:30:00,8.49,8.5,8.49,8.49,324600.0,6.043,6.0501,6.043,6.043,324600.0
2004-06-09 14:00:00,8.49,8.5,8.47,8.49,189800.0,6.043,6.0501,6.0287,6.043,189800.0
2004-06-09 14:30:00,8.49,8.49,8.47,8.48,262800.0,6.043,6.043,6.0287,6.0359,262800.0
2004-06-09 15:00:00,8.48,8.49,8.47,8.47,687600.0,6.0359,6.043,6.0287,6.0287,687600.0
2004-06-09 15:30:00,8.47,8.52,8.47,8.49,2433600.0,6.0287,6.0643,6.0287,6.043,2433600.0
2004-06-10 09:30:00,8.5,8.57,8.5,8.55,603000.0,6.0501,6.0999,6.0501,6.0857,603000.0
2004-06-10 10:00:00,8.55,8.56,8.49,8.51,733000.0,6.0857,6.0928,6.043,6.0572,733000.0
2004-06-10 10:30:00,8.51,8.52,8.49,8.5,214200.0,6.0572,6.0643,6.043,6.0501,214200.0
2004-06-10 11:00:00,8.5,8.5,8.49,8.5,325800.0,6.0501,6.0501,6.043,6.0501,325800.0
2004-06-10 11:30:00,8.5,8.5,8.49,8.5,167000.0,6.0501,6.0501,6.043,6.0501,167000.0
2004-06-10 12:00:00,8.5,8.51,8.49,8.51,765200.0,6.0501,6.0572,6.043,6.0572,765200.0
2004-06-10 12:30:00,8.51,8.51,8.51,8.51,192200.0,6.0572,6.0572,6.0572,6.0572,192200.0
2004-06-10 13:00:00,8.51,8.51,8.51,8.51,178000.0,6.0572,6.0572,6.0572,6.0572,178000.0
2004-06-10 13:30:00,8.51,8.51,8.49,8.49,207800.0,6.0572,6.0572,6.043,6.043,207800.0
2004-06-10 14:00:00,8.49,8.51,8.49,8.5,358200.0,6.043,6.0572,6.043,6.0501,358200.0
2004-06-10 14:30:00,8.5,8.5,8.49,8.49,89800.0,6.0501,6.0501,6.043,6.043,89800.0
2004-06-10 15:00:00,8.49,8.49,8.48,8.49,385200.0,6.043,6.043,6.0359,6.043,385200.0
2004-06-10 15:30:00,8.49,8.52,8.49,8.5,752800.0,6.043,6.0643,6.043,6.0501,752800.0
2004-06-14 09:30:00,8.5,8.55,8.48,8.55,440400.0,6.0501,6.0857,6.0359,6.0857,440400.0
2004-06-14 10:00:00,8.54,8.58,8.53,8.56,668800.0,6.0786,6.107,6.0714,6.0928,668800.0
2004-06-14 10:30:00,8.57,8.57,8.48,8.49,400400.0,6.0999,6.0999,6.0359,6.043,400400.0
2004-06-14 11:00:00,8.49,8.53,8.47,8.52,369800.0,6.043,6.0714,6.0287,6.0643,369800.0
2004-06-14 11:30:00,8.52,8.54,8.5,8.51,368800.0,6.0643,6.0786,6.0501,6.0572,368800.0
2004-06-14 12:00:00,8.52,8.53,8.51,8.52,485800.0,6.0643,6.0714,6.0572,6.0643,485800.0
2004-06-14 12:30:00,8.52,8.54,8.52,8.54,687800.0,6.0643,6.0786,6.0643,6.0786,687800.0
2004-06-14 13:00:00,8.54,8.55,8.51,8.51,210800.0,6.0786,6.0857,6.0572,6.0572,210800.0
2004-06-14 13:30:00,8.51,8.53,8.51,8.53,122800.0,6.0572,6.0714,6.0572,6.0714,122800.0
2004-06-14 14:00:00,8.53,8.54,8.52,8.53,282800.0,6.0714,6.0786,6.0643,6.0714,282800.0
2004-06-14 14:30:00,8.53,8.56,8.52,8.52,900000.0,6.0714,6.0928,6.0643,6.0643,900000.0
2004-06-14 15:00:00,8.52,8.53,8.5,8.51,267600.0,6.0643,6.0714,6.0501,6.0572,267600.0
2004-06-14 15:30:00,8.5,8.53,8.49,8.51,676800.0,6.0501,6.0714,6.043,6.0572,676800.0
2004-06-15 09:30:00,8.53,8.63,8.53,8.63,1021000.0,6.0714,6.1426,6.0714,6.1426,1021000.0
2004-06-15 10:00:00,8.63,8.67,8.63,8.64,712400.0,6.1426,6.1711,6.1426,6.1497,712400.0
2004-06-15 10:30:00,8.64,8.65,8.58,8.58,820600.0,6.1497,6.1569,6.107,6.107,820600.0
2004-06-15 11:00:00,8.58,8.62,8.58,8.6,830800.0,6.107,6.1355,6.107,6.1213,830800.0
2004-06-15 11:30:00,8.6,8.61,8.59,8.6,320200.0,6.1213,6.1284,6.1142,6.1213,320200.0
2004-06-15 12:00:00,8.6,8.62,8.59,8.6,322400.0,6.1213,6.1355,6.1142,6.1213,322400.0
2004-06-15 12:30:00,8.61,8.62,8.6,8.6,470800.0,6.1284,6.1355,6.1213,6.1213,470800.0
2004-06-15 13:00:00,8.61,8.62,8.59,8.6,608800.0,6.1284,6.1355,6.1142,6.1213,608800.0
2004-06-15 13:30:00,8.6,8.61,8.59,8.61,407400.0,6.1213,6.1284,6.1142,6.1284,407400.0
2004-06-15 14:00:00,8.62,8.62,8.6,8.61,393600.0,6.1355,6.1355,6.1213,6.1284,393600.0
2004-06-15 14:30:00,8.61,8.62,8.6,8.61,303800.0,6.1284,6.1355,6.1213,6.1284,303800.0
2004-06-15 15:00:00,8.61,8.62,8.59,8.6,798400.0,6.1284,6.1355,6.1142,6.1213,798400.0
2004-06-15 15:30:00,8.6,8.63,8.59,8.63,654600.0,6.1213,6.1426,6.1142,6.1426,654600.0
2004-06-16 09:30:00,8.62,8.66,8.62,8.64,338600.0,6.1355,6.164,6.1355,6.1497,338600.0
2004-06-16 10:00:00,8.63,8.64,8.61,8.62,310200.0,6.1426,6.1497,6.1284,6.1355,310200.0
2004-06-16 10:30:00,8.62,8.63,8.6,8.63,297400.0,6.1355,6.1426,6.1213,6.1426,297400.0
2004-06-16 11:00:00,8.63,8.63,8.62,8.63,145200.0,6.1426,6.1426,6.1355,6.1426,145200.0
2004-06-16 11:30:00,8.63,8.67,8.63,8.65,165200.0,6.1426,6.1711,6.1426,6.1569,165200.0
2004-06-16 12:00:00,8.65,8.67,8.62,8.65,179600.0,6.1569,6.1711,6.1355,6.1569,179600.0
2004-06-16 12:30:00,8.64,8.65,8.63,8.63,115800.0,6.1497,6.1569,6.1426,6.1426,115800.0
2004-06-16 13:00:00,8.63,8.65,8.63,8.64,328000.0,6.1426,6.1569,6.1426,6.1497,328000.0
2004-06-16 13:30:00,8.64,8.65,8.64,8.65,247600.0,6.1497,6.1569,6.1497,6.1569,247600.0
2004-06-16 14:00:00,8.65,8.68,8.65,8.65,426200.0,6.1569,6.1782,6.1569,6.1569,426200.0
2004-06-16 14:30:00,8.65,8.69,8.65,8.68,467200.0,6.1569,6.1853,6.1569,6.1782,467200.0
2004-06-16 15:00:00,8.68,8.68,8.64,8.66,304400.0,6.1782,6.1782,6.1497,6.164,304400.0
2004-06-16 15:30:00,8.67,8.67,8.62,8.65,533400.0,6.1711,6.1711,6.1355,6.1569,533400.0
2004-06-17 09:30:00,8.65,8.69,8.63,8.63,877800.0,6.1569,6.1853,6.1426,6.1426,877800.0
2004-06-17 10:00:00,8.63,8.65,8.6,8.62,580200.0,6.1426,6.1569,6.1213,6.1355,580200.0
2004-06-17 10:30:00,8.62,8.64,8.61,8.62,288400.0,6.1355,6.1497,6.1284,6.1355,288400.0
2004-06-17 11:00:00,8.63,8.63,8.61,8.61,397800.0,6.1426,6.1426,6.1284,6.1284,397800.0
2004-06-17 11:30:00,8.61,8.63,8.61,8.61,194400.0,6.1284,6.1426,6.1284,6.1284,194400.0
2004-06-17 12:00:00,8.61,8.62,8.59,8.59,298200.0,6.1284,6.1355,6.1142,6.1142,298200.0
2004-06-17 12:30:00,8.6,8.6,8.58,8.59,289400.0,6.1213,6.1213,6.107,6.1142,289400.0
2004-06-17 13:00:00,8.6,8.6,8.58,8.59,703200.0,6.1213,6.1213,6.107,6.1142,703200.0
2004-06-17 13:30:00,8.59,8.59,8.58,8.59,630600.0,6.1142,6.1142,6.107,6.1142,630600.0
2004-06-17 14:00:00,8.59,8.59,8.58,8.59,547400.0,6.1142,6.1142,6.107,6.1142,547400.0
2004-06-17 14:30:00,8.59,8.59,8.56,8.58,318200.0,6.1142,6.1142,6.0928,6.107,318200.0
2004-06-17 15:00:00,8.57,8.58,8.55,8.56,471600.0,6.0999,6.107,6.0857,6.0928,471600.0
2004-06-17 15:30:00,8.56,8.6,8.54,8.55,880000.0,6.0928,6.1213,6.0786,6.0857,880000.0
2004-06-18 09:30:00,8.57,8.62,8.56,8.62,1243800.0,6.0999,6.1355,6.0928,6.1355,1243800.0
2004-06-18 10:00:00,8.62,8.68,8.61,8.66,1527800.0,6.1355,6.1782,6.1284,6.164,1527800.0
2004-06-18 10:30:00,8.67,8.7,8.65,8.69,1291400.0,6.1711,6.1924,6.1569,6.1853,1291400.0
2004-06-18 11:00:00,8.69,8.71,8.69,8.71,827200.0,6.1853,6.1996,6.1853,6.1996,827200.0
2004-06-18 11:30:00,8.71,8.76,8.71,8.75,751000.0,6.1996,6.2352,6.1996,6.228,751000.0
2004-06-18 12:00:00,8.75,8.77,8.74,8.77,849400.0,6.228,6.2423,6.2209,6.2423,849400.0
2004-06-18 12:30:00,8.77,8.85,8.77,8.85,817400.0,6.2423,6.2992,6.2423,6.2992,817400.0
2004-06-18 13:00:00,8.85,8.85,8.81,8.83,454400.0,6.2992,6.2992,6.2707,6.285,454400.0
2004-06-18 13:30:00,8.83,8.85,8.81,8.84,356800.0,6.285,6.2992,6.2707,6.2921,356800.0
2004-06-18 14:00:00,8.84,8.85,8.83,8.85,521200.0,6.2921,6.2992,6.285,6.2992,521200.0
2004-06-18 14:30:00,8.84,8.87,8.81,8.83,658800.0,6.2921,6.3135,6.2707,6.285,658800.0
2004-06-18 15:00:00,8.83,8.87,8.83,8.86,916800.0,6.285,6.3135,6.285,6.3063,916800.0
2004-06-18 15:30:00,8.86,8.88,8.85,8.87,1749800.0,6.3063,6.3206,6.2992,6.3135,1749800.0
2004-06-21 09:30:00,8.88,8.88,8.78,8.8,667000.0,6.3206,6.3206,6.2494,6.2636,667000.0
2004-06-21 10:00:00,8.8,8.83,8.77,8.78,516200.0,6.2636,6.285,6.2423,6.2494,516200.0
2004-06-21 10:30:00,8.78,8.78,8.74,8.74,442400.0,6.2494,6.2494,6.2209,6.2209,442400.0
2004-06-21 11:00:00,8.74,8.76,8.73,8.74,250200.0,6.2209,6.2352,6.2138,6.2209,250200.0
2004-06-21 11:30:00,8.74,8.78,8.73,8.78,219000.0,6.2209,6.2494,6.2138,6.2494,219000.0
2004-06-21 12:00:00,8.78,8.8,8.77,8.8,254000.0,6.2494,6.2636,6.2423,6.2636,254000.0
2004-06-21 12:30:00,8.8,8.83,8.76,8.76,375000.0,6.2636,6.285,6.2352,6.2352,375000.0
2004-06-21 13:00:00,8.76,8.76,8.74,8.75,413800.0,6.2352,6.2352,6.2209,6.228,413800.0
2004-06-21 13:30:00,8.75,8.75,8.71,8.71,364800.0,6.228,6.228,6.1996,6.1996,364800.0
2004-06-21 14:00:00,8.71,8.72,8.7,8.72,316000.0,6.1996,6.2067,6.1924,6.2067,316000.0
2004-06-21 14:30:00,8.72,8.72,8.65,8.67,753200.0,6.2067,6.2067,6.1569,6.1711,753200.0
2004-06-21 15:00:00,8.66,8.67,8.63,8.65,1094600.0,6.164,6.1711,6.1426,6.1569,1094600.0
2004-06-21 15:30:00,8.64,8.72,8.64,8.69,1089800.0,6.1497,6.2067,6.1497,6.1853,1089800.0
2004-06-22 09:30:00,8.69,8.85,8.54,8.83,1031600.0,6.1853,6.2992,6.0786,6.285,1031600.0
2004-06-22 10:00:00,8.83,8.86,8.75,8.83,1791200.0,6.285,6.3063,6.228,6.285,1791200.0
2004-06-22 10:30:00,8.83,8.87,8.81,8.81,900400.0,6.285,6.3135,6.2707,6.2707,900400.0
2004-06-22 11:00:00,8.81,8.87,8.81,8.85,405000.0,6.2707,6.3135,6.2707,6.2992,405000.0
2004-06-22 11:30:00,8.85,8.95,8.85,8.95,1042400.0,6.2992,6.3704,6.2992,6.3704,1042400.0
2004-06-22 12:00:00,8.94,9.02,8.93,9.01,1053400.0,6.3633,6.4202,6.3562,6.4131,1053400.0
2004-06-22 12:30:00,9.01,9.02,8.95,8.96,366800.0,6.4131,6.4202,6.3704,6.3775,366800.0
2004-06-22 13:00:00,8.96,8.98,8.93,8.94,607000.0,6.3775,6.3917,6.3562,6.3633,607000.0
2004-06-22 13:30:00,8.94,8.97,8.8,8.92,1037600.0,6.3633,6.3846,6.2636,6.349,1037600.0
2004-06-22 14:00:00,8.92,8.96,8.92,8.94,810000.0,6.349,6.3775,6.349,6.3633,810000.0
2004-06-22 14:30:00,8.94,8.97,8.94,8.95,1601400.0,6.3633,6.3846,6.3633,6.3704,1601400.0
2004-06-22 15:00:00,8.95,8.96,8.93,8.93,1094000.0,6.3704,6.3775,6.3562,6.3562,1094000.0
2004-06-22 15:30:00,8.93,8.95,8.9,8.93,1315800.0,6.3562,6.3704,6.3348,6.3562,1315800.0
2004-06-23 09:30:00,8.95,8.95,8.84,8.88,669800.0,6.3704,6.3704,6.2921,6.3206,669800.0
2004-06-23 10:00:00,8.88,8.91,8.85,8.87,540200.0,6.3206,6.3419,6.2992,6.3135,540200.0
2004-06-23 10:30:00,8.87,8.88,8.86,8.87,375400.0,6.3135,6.3206,6.3063,6.3135,375400.0
2004-06-23 11:00:00,8.87,8.87,8.76,8.78,580800.0,6.3135,6.3135,6.2352,6.2494,580800.0
2004-06-23 11:30:00,8.78,8.84,8.77,8.81,451200.0,6.2494,6.2921,6.2423,6.2707,451200.0
2004-06-23 12:00:00,8.81,8.88,8.81,8.83,369000.0,6.2707,6.3206,6.2707,6.285,369000.0
2004-06-23 12:30:00,8.83,8.84,8.81,8.83,181600.0,6.285,6.2921,6.2707,6.285,181600.0
2004-06-23 13:00:00,8.83,8.84,8.81,8.82,290800.0,6.285,6.2921,6.2707,6.2779,290800.0
2004-06-23 13:30:00,8.83,8.84,8.81,8.83,368600.0,6.285,6.2921,6.2707,6.285,368600.0
2004-06-23 14:00:00,8.83,8.85,8.82,8.82,285200.0,6.285,6.2992,6.2779,6.2779,285200.0
2004-06-23 14:30:00,8.83,8.83,8.81,8.82,525800.0,6.285,6.285,6.2707,6.2779,525800.0
2004-06-23 15:00:00,8.83,8.92,8.82,8.9,1374200.0,6.285,6.349,6.2779,6.3348,1374200.0
2004-06-23 15:30:00,8.9,9.0,8.9,8.98,2880200.0,6.3348,6.406,6.3348,6.3917,2880200.0
2004-06-24 09:30:00,8.99,8.99,8.92,8.97,634200.0,6.3989,6.3989,6.349,6.3846,634200.0
2004-06-24 10:00:00,8.97,9.08,8.97,9.08,1324600.0,6.3846,6.4629,6.3846,6.4629,1324600.0
2004-06-24 10:30:00,9.08,9.13,9.08,9.12,752200.0,6.4629,6.4985,6.4629,6.4914,752200.0
2004-06-24 11:00:00,9.13,9.16,9.11,9.16,572600.0,6.4985,6.5199,6.4843,6.5199,572600.0
2004-06-24 11:30:00,9.16,9.18,9.14,9.15,997800.0,6.5199,6.5341,6.5056,6.5127,997800.0
2004-06-24 12:00:00,9.15,9.17,9.14,9.15,687000.0,6.5127,6.527,6.5056,6.5127,687000.0
2004-06-24 12:30:00,9.15,9.15,9.12,9.13,453400.0,6.5127,6.5127,6.4914,6.4985,453400.0
2004-06-24 13:00:00,9.13,9.15,9.12,9.15,319400.0,6.4985,6.5127,6.4914,6.5127,319400.0
2004-06-24 13:30:00,9.15,9.15,9.1,9.11,257800.0,6.5127,6.5127,6.4772,6.4843,257800.0
2004-06-24 14:00:00,9.11,9.11,9.03,9.04,378600.0,6.4843,6.4843,6.4273,6.4345,378600.0
2004-06-24 14:30:00,9.04,9.1,9.04,9.09,336800.0,6.4345,6.4772,6.4345,6.47,336800.0
2004-06-24 15:00:00,9.09,9.11,9.06,9.08,481200.0,6.47,6.4843,6.4487,6.4629,481200.0
2004-06-24 15:30:00,9.08,9.09,9.05,9.07,512400.0,6.4629,6.47,6.4416,6.4558,512400.0
2004-06-25 09:30:00,9.07,9.08,9.0,9.05,428800.0,6.4558,6.4629,6.406,6.4416,428800.0
2004-06-25 10:00:00,9.05,9.07,8.99,9.01,573000.0,6.4416,6.4558,6.3989,6.4131,573000.0
2004-06-25 10:30:00,9.01,9.06,8.96,8.97,562000.0,6.4131,6.4487,6.3775,6.3846,562000.0
2004-06-25 11:00:00,8.96,8.97,8.93,8.96,356600.0,6.3775,6.3846,6.3562,6.3775,356600.0
2004-06-25 11:30:00,8.97,8.99,8.97,8.98,553200.0,6.3846,6.3989,6.3846,6.3917,553200.0
2004-06-25 12:00:00,8.99,9.04,8.99,9.03,333400.0,6.3989,6.4345,6.3989,6.4273,333400.0
2004-06-25 12:30:00,9.03,9.03,8.99,9.01,654600.0,6.4273,6.4273,6.3989,6.4131,654600.0
2004-06-25 13:00:00,9.01,9.04,8.98,9.02,422400.0,6.4131,6.4345,6.3917,6.4202,422400.0
2004-06-25 13:30:00,9.01,9.08,9.01,9.06,472400.0,6.4131,6.4629,6.4131,6.4487,472400.0
2004-06-25 14:00:00,9.06,9.06,8.98,8.99,664800.0,6.4487,6.4487,6.3917,6.3989,664800.0
2004-06-25 14:30:00,8.99,9.02,8.97,9.0,673400.0,6.3989,6.4202,6.3846,6.406,673400.0
2004-06-25 15:00:00,9.0,9.0,8.97,8.99,468800.0,6.406,6.406,6.3846,6.3989,468800.0
2004-06-25 15:30:00,8.99,9.04,8.95,9.01,1279800.0,6.3989,6.4345,6.3704,6.4131,1279800.0
2004-06-28 09:30:00,8.96,8.99,8.94,8.95,430000.0,6.3775,6.3989,6.3633,6.3704,430000.0
2004-06-28 10:00:00,8.95,8.97,8.91,8.97,545400.0,6.3704,6.3846,6.3419,6.3846,545400.0
2004-06-28 10:30:00,8.97,8.99,8.97,8.97,278800.0,6.3846,6.3989,6.3846,6.3846,278800.0
2004-06-28 11:00:00,8.97,8.98,8.95,8.97,203800.0,6.3846,6.3917,6.3704,6.3846,203800.0
2004-06-28 11:30:00,8.96,9.01,8.96,9.01,178200.0,6.3775,6.4131,6.3775,6.4131,178200.0
2004-06-28 12:00:00,9.01,9.03,8.98,9.02,228800.0,6.4131,6.4273,6.3917,6.4202,228800.0
2004-06-28 12:30:00,9.02,9.02,8.99,8.99,173000.0,6.4202,6.4202,6.3989,6.3989,173000.0
2004-06-28 13:00:00,8.99,9.02,8.98,9.0,148800.0,6.3989,6.4202,6.3917,6.406,148800.0
2004-06-28 13:30:00,8.99,9.0,8.97,8.97,126800.0,6.3989,6.406,6.3846,6.3846,126800.0
2004-06-28 14:00:00,8.97,8.99,8.96,8.97,435200.0,6.3846,6.3989,6.3775,6.3846,435200.0
2004-06-28 14:30:00,8.97,9.0,8.97,9.0,657800.0,6.3846,6.406,6.3846,6.406,657800.0
2004-06-28 15:00:00,9.0,9.01,8.98,9.01,531400.0,6.406,6.4131,6.3917,6.4131,531400.0
2004-06-28 15:30:00,9.01,9.03,9.01,9.02,668000.0,6.4131,6.4273,6.4131,6.4202,668000.0
2004-06-29 09:30:00,8.99,9.02,8.96,8.99,472200.0,6.3989,6.4202,6.3775,6.3989,472200.0
2004-06-29 10:00:00,9.04,9.05,8.98,9.04,543000.0,6.4345,6.4416,6.3917,6.4345,543000.0
2004-06-29 10:30:00,9.04,9.04,9.01,9.02,264800.0,6.4345,6.4345,6.4131,6.4202,264800.0
2004-06-29 11:00:00,9.02,9.03,9.01,9.02,562200.0,6.4202,6.4273,6.4131,6.4202,562200.0
2004-06-29 11:30:00,9.02,9.02,9.0,9.0,565200.0,6.4202,6.4202,6.406,6.406,565200.0
2004-06-29 12:00:00,9.0,9.01,8.99,8.99,551000.0,6.406,6.4131,6.3989,6.3989,551000.0
2004-06-29 12:30:00,9.0,9.01,8.99,9.0,517000.0,6.406,6.4131,6.3989,6.406,517000.0
2004-06-29 13:00:00,9.0,9.0,8.99,9.0,2687600.0,6.406,6.406,6.3989,6.406,2687600.0
2004-06-29 13:30:00,9.0,9.01,8.99,9.0,1326000.0,6.406,6.4131,6.3989,6.406,1326000.0
2004-06-29 14:00:00,9.01,9.03,9.0,9.01,342400.0,6.4131,6.4273,6.406,6.4131,342400.0
2004-06-29 14:30:00,9.01,9.05,9.0,9.04,1435000.0,6.4131,6.4416,6.406,6.4345,1435000.0
2004-06-29 15:00:00,9.04,9.05,9.01,9.03,1693000.0,6.4345,6.4416,6.4131,6.4273,1693000.0
2004-06-29 15:30:00,9.04,9.04,9.02,9.03,774400.0,6.4345,6.4345,6.4202,6.4273,774400.0
2004-06-30 09:30:00,8.99,9.02,8.98,9.01,258600.0,6.3989,6.4202,6.3917,6.4131,258600.0
2004-06-30 10:00:00,9.01,9.01,8.97,8.98,620400.0,6.4131,6.4131,6.3846,6.3917,620400.0
2004-06-30 10:30:00,8.98,8.99,8.96,8.97,292400.0,6.3917,6.3989,6.3775,6.3846,292400.0
2004-06-30 11:00:00,8.97,9.02,8.97,8.99,503600.0,6.3846,6.4202,6.3846,6.3989,503600.0
2004-06-30 11:30:00,8.99,9.0,8.97,8.99,430000.0,6.3989,6.406,6.3846,6.3989,430000.0
2004-06-30 12:00:00,9.0,9.01,8.97,9.01,434800.0,6.406,6.4131,6.3846,6.4131,434800.0
2004-06-30 12:30:00,9.01,9.04,9.01,9.03,218800.0,6.4131,6.4345,6.4131,6.4273,218800.0
2004-06-30 13:00:00,9.03,9.05,9.02,9.04,305400.0,6.4273,6.4416,6.4202,6.4345,305400.0
2004-06-30 13:30:00,9.04,9.09,9.04,9.07,301400.0,6.4345,6.47,6.4345,6.4558,301400.0
2004-06-30 14:00:00,9.07,9.13,9.06,9.12,313400.0,6.4558,6.4985,6.4487,6.4914,313400.0
2004-06-30 14:30:00,9.12,9.13,9.11,9.12,683200.0,6.4914,6.4985,6.4843,6.4914,683200.0
2004-06-30 15:00:00,9.12,9.13,9.1,9.13,407400.0,6.4914,6.4985,6.4772,6.4985,407400.0
2004-06-30 15:30:00,9.13,9.15,9.1,9.1,1250800.0,6.4985,6.5127,6.4772,6.4772,1250800.0
2004-07-01 09:30:00,9.1,9.13,9.05,9.07,287600.0,6.4772,6.4985,6.4416,6.4558,287600.0
2004-07-01 10:00:00,9.07,9.1,9.03,9.04,489800.0,6.4558,6.4772,6.4273,6.4345,489800.0
2004-07-01 10:30:00,9.03,9.05,9.02,9.02,326200.0,6.4273,6.4416,6.4202,6.4202,326200.0
2004-07-01 11:00:00,9.02,9.02,8.94,8.97,980000.0,6.4202,6.4202,6.3633,6.3846,980000.0
2004-07-01 11:30:00,8.97,8.98,8.95,8.97,483200.0,6.3846,6.3917,6.3704,6.3846,483200.0
2004-07-01 12:00:00,8.97,8.98,8.96,8.98,787000.0,6.3846,6.3917,6.3775,6.3917,787000.0
2004-07-01 12:30:00,8.97,9.0,8.97,9.0,861200.0,6.3846,6.406,6.3846,6.406,861200.0
2004-07-01 13:00:00,8.99,9.02,8.99,9.02,1727600.0,6.3989,6.4202,6.3989,6.4202,1727600.0
2004-07-01 13:30:00,9.01,9.02,8.97,8.97,1639400.0,6.4131,6.4202,6.3846,6.3846,1639400.0
2004-07-01 14:00:00,8.98,9.03,8.98,9.01,947800.0,6.3917,6.4273,6.3917,6.4131,947800.0
2004-07-01 14:30:00,9.01,9.01,8.97,8.97,706600.0,6.4131,6.4131,6.3846,6.3846,706600.0
2004-07-01 15:00:00,8.97,9.0,8.97,8.99,486600.0,6.3846,6.406,6.3846,6.3989,486600.0
2004-07-01 15:30:00,8.99,9.01,8.97,8.99,853600.0,6.3989,6.4131,6.3846,6.3989,853600.0
2004-07-02 09:30:00,8.95,8.96,8.8,8.91,439800.0,6.3704,6.3775,6.2636,6.3419,439800.0
2004-07-02 10:00:00,8.9,8.91,8.86,8.88,430800.0,6.3348,6.3419,6.3063,6.3206,430800.0
2004-07-02 10:30:00,8.88,8.88,8.85,8.88,400600.0,6.3206,6.3206,6.2992,6.3206,400600.0
2004-07-02 11:00:00,8.88,8.91,8.88,8.9,286200.0,6.3206,6.3419,6.3206,6.3348,286200.0
2004-07-02 11:30:00,8.9,8.9,8.87,8.88,166800.0,6.3348,6.3348,6.3135,6.3206,166800.0
2004-07-02 12:00:00,8.88,8.89,8.85,8.86,206400.0,6.3206,6.3277,6.2992,6.3063,206400.0
2004-07-02 12:30:00,8.86,8.9,8.86,8.9,166800.0,6.3063,6.3348,6.3063,6.3348,166800.0
2004-07-02 13:00:00,8.9,8.9,8.87,8.88,197800.0,6.3348,6.3348,6.3135,6.3206,197800.0
2004-07-02 13:30:00,8.88,8.95,8.87,8.93,565800.0,6.3206,6.3704,6.3135,6.3562,565800.0
2004-07-02 14:00:00,8.93,8.93,8.87,8.88,354400.0,6.3562,6.3562,6.3135,6.3206,354400.0
2004-07-02 14:30:00,8.88,8.89,8.87,8.88,457200.0,6.3206,6.3277,6.3135,6.3206,457200.0
2004-07-02 15:00:00,8.88,8.9,8.88,8.89,147400.0,6.3206,6.3348,6.3206,6.3277,147400.0
2004-07-02 15:30:00,8.89,8.92,8.89,8.89,518200.0,6.3277,6.349,6.3277,6.3277,518200.0
2004-07-06 09:30:00,8.89,8.9,8.77,8.8,587200.0,6.3277,6.3348,6.2423,6.2636,587200.0
2004-07-06 10:00:00,8.8,8.81,8.76,8.79,567800.0,6.2636,6.2707,6.2352,6.2565,567800.0
2004-07-06 10:30:00,8.79,8.81,8.77,8.79,555000.0,6.2565,6.2707,6.2423,6.2565,555000.0
2004-07-06 11:00:00,8.79,8.81,8.77,8.8,436000.0,6.2565,6.2707,6.2423,6.2636,436000.0
2004-07-06 11:30:00,8.8,8.8,8.78,8.79,354000.0,6.2636,6.2636,6.2494,6.2565,354000.0
2004-07-06 12:00:00,8.79,8.83,8.77,8.83,367600.0,6.2565,6.285,6.2423,6.285,367600.0
2004-07-06 12:30:00,8.83,8.9,8.83,8.89,529200.0,6.285,6.3348,6.285,6.3277,529200.0
2004-07-06 13:00:00,8.9,8.95,8.88,8.93,643000.0,6.3348,6.3704,6.3206,6.3562,643000.0
2004-07-06 13:30:00,8.94,8.95,8.92,8.94,332400.0,6.3633,6.3704,6.349,6.3633,332400.0
2004-07-06 14:00:00,8.93,8.94,8.88,8.88,535000.0,6.3562,6.3633,6.3206,6.3206,535000.0
2004-07-06 14:30:00,8.88,8.93,8.88,8.92,416000.0,6.3206,6.3562,6.3206,6.349,416000.0
2004-07-06 15:00:00,8.91,8.94,8.9,8.93,487200.0,6.3419,6.3633,6.3348,6.3562,487200.0
2004-07-06 15:30:00,8.93,8.95,8.91,8.93,623600.0,6.3562,6.3704,6.3419,6.3562,623600.0
2004-07-07 09:30:00,8.9,8.9,8.76,8.77,506600.0,6.3348,6.3348,6.2352,6.2423,506600.0
2004-07-07 10:00:00,8.77,8.81,8.77,8.8,982000.0,6.2423,6.2707,6.2423,6.2636,982000.0
2004-07-07 10:30:00,8.8,8.8,8.69,8.69,649600.0,6.2636,6.2636,6.1853,6.1853,649600.0
2004-07-07 11:00:00,8.69,8.71,8.63,8.64,566600.0,6.1853,6.1996,6.1426,6.1497,566600.0
2004-07-07 11:30:00,8.63,8.65,8.59,8.65,676600.0,6.1426,6.1569,6.1142,6.1569,676600.0
2004-07-07 12:00:00,8.65,8.68,8.61,8.62,739000.0,6.1569,6.1782,6.1284,6.1355,739000.0
2004-07-07 12:30:00,8.61,8.63,8.61,8.63,340000.0,6.1284,6.1426,6.1284,6.1426,340000.0
2004-07-07 13:00:00,8.62,8.63,8.61,8.63,1561800.0,6.1355,6.1426,6.1284,6.1426,1561800.0
2004-07-07 13:30:00,8.62,8.63,8.62,8.62,453400.0,6.1355,6.1426,6.1355,6.1355,453400.0
2004-07-07 14:00:00,8.62,8.64,8.62,8.63,455400.0,6.1355,6.1497,6.1355,6.1426,455400.0
2004-07-07 14:30:00,8.63,8.66,8.62,8.63,1291800.0,6.1426,6.164,6.1355,6.1426,1291800.0
2004-07-07 15:00:00,8.62,8.65,8.62,8.62,637600.0,6.1355,6.1569,6.1355,6.1355,637600.0
2004-07-07 15:30:00,8.62,8.63,8.59,8.6,1085400.0,6.1355,6.1426,6.1142,6.1213,1085400.0
2004-07-08 09:30:00,8.61,8.63,8.51,8.58,535800.0,6.1284,6.1426,6.0572,6.107,535800.0
2004-07-08 10:00:00,8.58,8.59,8.53,8.56,662400.0,6.107,6.1142,6.0714,6.0928,662400.0
2004-07-08 10:30:00,8.56,8.65,8.56,8.6,454800.0,6.0928,6.1569,6.0928,6.1213,454800.0
2004-07-08 11:00:00,8.6,8.65,8.6,8.63,699800.0,6.1213,6.1569,6.1213,6.1426,699800.0
2004-07-08 11:30:00,8.63,8.65,8.62,8.63,281200.0,6.1426,6.1569,6.1355,6.1426,281200.0
2004-07-08 12:00:00,8.63,8.69,8.63,8.68,321000.0,6.1426,6.1853,6.1426,6.1782,321000.0
2004-07-08 12:30:00,8.67,8.68,8.63,8.65,379800.0,6.1711,6.1782,6.1426,6.1569,379800.0
2004-07-08 13:00:00,8.64,8.67,8.63,8.63,325800.0,6.1497,6.1711,6.1426,6.1426,325800.0
2004-07-08 13:30:00,8.63,8.65,8.63,8.63,262200.0,6.1426,6.1569,6.1426,6.1426,262200.0
2004-07-08 14:00:00,8.63,8.63,8.59,8.63,698400.0,6.1426,6.1426,6.1142,6.1426,698400.0
2004-07-08 14:30:00,8.63,8.63,8.6,8.61,272400.0,6.1426,6.1426,6.1213,6.1284,272400.0
2004-07-08 15:00:00,8.61,8.62,8.58,8.6,668400.0,6.1284,6.1355,6.107,6.1213,668400.0
2004-07-08 15:30:00,8.6,8.63,8.6,8.62,1564200.0,6.1213,6.1426,6.1213,6.1355,1564200.0
2004-07-09 09:30:00,8.74,8.74,8.68,8.69,664600.0,6.2209,6.2209,6.1782,6.1853,664600.0
2004-07-09 10:00:00,8.69,8.71,8.63,8.64,1544200.0,6.1853,6.1996,6.1426,6.1497,1544200.0
2004-07-09 10:30:00,8.64,8.65,8.64,8.65,489600.0,6.1497,6.1569,6.1497,6.1569,489600.0
2004-07-09 11:00:00,8.65,8.65,8.64,8.65,324200.0,6.1569,6.1569,6.1497,6.1569,324200.0
2004-07-09 11:30:00,8.65,8.66,8.63,8.65,458400.0,6.1569,6.164,6.1426,6.1569,458400.0
2004-07-09 12:00:00,8.65,8.65,8.63,8.65,251600.0,6.1569,6.1569,6.1426,6.1569,251600.0
2004-07-09 12:30:00,8.65,8.66,8.64,8.65,202200.0,6.1569,6.164,6.1497,6.1569,202200.0
2004-07-09 13:00:00,8.65,8.65,8.64,8.65,206400.0,6.1569,6.1569,6.1497,6.1569,206400.0
2004-07-09 13:30:00,8.65,8.65,8.62,8.63,370200.0,6.1569,6.1569,6.1355,6.1426,370200.0
2004-07-09 14:00:00,8.63,8.63,8.6,8.6,467800.0,6.1426,6.1426,6.1213,6.1213,467800.0
2004-07-09 14:30:00,8.6,8.6,8.56,8.57,491800.0,6.1213,6.1213,6.0928,6.0999,491800.0
2004-07-09 15:00:00,8.58,8.61,8.57,8.61,728200.0,6.107,6.1284,6.0999,6.1284,728200.0
2004-07-09 15:30:00,8.61,8.62,8.56,8.57,807000.0,6.1284,6.1355,6.0928,6.0999,807000.0
2004-07-13 09:30:00,8.51,8.59,8.51,8.56,572000.0,6.0572,6.1142,6.0572,6.0928,572000.0
2004-07-13 10:00:00,8.57,8.58,8.51,8.53,455600.0,6.0999,6.107,6.0572,6.0714,455600.0
2004-07-13 10:30:00,8.53,8.54,8.51,8.53,230000.0,6.0714,6.0786,6.0572,6.0714,230000.0
2004-07-13 11:00:00,8.53,8.55,8.52,8.53,513400.0,6.0714,6.0857,6.0643,6.0714,513400.0
2004-07-13 11:30:00,8.53,8.55,8.53,8.55,320600.0,6.0714,6.0857,6.0714,6.0857,320600.0
2004-07-13 12:00:00,8.55,8.56,8.54,8.55,126200.0,6.0857,6.0928,6.0786,6.0857,126200.0
2004-07-13 12:30:00,8.55,8.56,8.55,8.56,157200.0,6.0857,6.0928,6.0857,6.0928,157200.0
2004-07-13 13:00:00,8.56,8.58,8.55,8.57,165000.0,6.0928,6.107,6.0857,6.0999,165000.0
2004-07-13 13:30:00,8.58,8.6,8.56,8.59,258200.0,6.107,6.1213,6.0928,6.1142,258200.0
2004-07-13 14:00:00,8.59,8.62,8.59,8.61,293000.0,6.1142,6.1355,6.1142,6.1284,293000.0
2004-07-13 14:30:00,8.61,8.63,8.6,8.62,276000.0,6.1284,6.1426,6.1213,6.1355,276000.0
2004-07-13 15:00:00,8.62,8.63,8.62,8.63,249400.0,6.1355,6.1426,6.1355,6.1426,249400.0
2004-07-13 15:30:00,8.62,8.63,8.6,8.61,550400.0,6.1355,6.1426,6.1213,6.1284,550400.0
2004-07-14 09:30:00,8.55,8.59,8.54,8.59,331200.0,6.0857,6.1142,6.0786,6.1142,331200.0
2004-07-14 10:00:00,8.58,8.59,8.53,8.56,423600.0,6.107,6.1142,6.0714,6.0928,423600.0
2004-07-14 10:30:00,8.55,8.6,8.54,8.58,293200.0,6.0857,6.1213,6.0786,6.107,293200.0
2004-07-14 11:00:00,8.58,8.59,8.56,8.59,245200.0,6.107,6.1142,6.0928,6.1142,245200.0
2004-07-14 11:30:00,8.58,8.61,8.58,8.6,295000.0,6.107,6.1284,6.107,6.1213,295000.0
2004-07-14 12:00:00,8.6,8.61,8.58,8.6,219800.0,6.1213,6.1284,6.107,6.1213,219800.0
2004-07-14 12:30:00,8.6,8.61,8.59,8.6,85200.0,6.1213,6.1284,6.1142,6.1213,85200.0
2004-07-14 13:00:00,8.6,8.61,8.58,8.59,594600.0,6.1213,6.1284,6.107,6.1142,594600.0
2004-07-14 13:30:00,8.59,8.6,8.59,8.6,94200.0,6.1142,6.1213,6.1142,6.1213,94200.0
2004-07-14 14:00:00,8.59,8.61,8.58,8.59,120400.0,6.1142,6.1284,6.107,6.1142,120400.0
2004-07-14 14:30:00,8.58,8.59,8.56,8.59,347000.0,6.107,6.1142,6.0928,6.1142,347000.0
2004-07-14 15:00:00,8.59,8.59,8.56,8.56,411000.0,6.1142,6.1142,6.0928,6.0928,411000.0
2004-07-14 15:30:00,8.56,8.58,8.55,8.56,799800.0,6.0928,6.107,6.0857,6.0928,799800.0
2004-07-15 09:30:00,8.56,8.56,8.54,8.55,496200.0,6.0928,6.0928,6.0786,6.0857,496200.0
2004-07-15 10:00:00,8.55,8.56,8.52,8.53,387000.0,6.0857,6.0928,6.0643,6.0714,387000.0
2004-07-15 10:30:00,8.53,8.55,8.53,8.53,204400.0,6.0714,6.0857,6.0714,6.0714,204400.0
2004-07-15 11:00:00,8.53,8.55,8.52,8.54,221600.0,6.0714,6.0857,6.0643,6.0786,221600.0
2004-07-15 11:30:00,8.54,8.55,8.53,8.54,162000.0,6.0786,6.0857,6.0714,6.0786,162000.0
2004-07-15 12:00:00,8.54,8.56,8.53,8.55,222400.0,6.0786,6.0928,6.0714,6.0857,222400.0
2004-07-15 12:30:00,8.55,8.56,8.55,8.56,111000.0,6.0857,6.0928,6.0857,6.0928,111000.0
2004-07-15 13:00:00,8.56,8.58,8.56,8.56,286400.0,6.0928,6.107,6.0928,6.0928,286400.0
2004-07-15 13:30:00,8.56,8.57,8.54,8.57,312200.0,6.0928,6.0999,6.0786,6.0999,312200.0
2004-07-15 14:00:00,8.56,8.57,8.55,8.56,100600.0,6.0928,6.0999,6.0857,6.0928,100600.0
2004-07-15 14:30:00,8.56,8.56,8.55,8.55,273000.0,6.0928,6.0928,6.0857,6.0857,273000.0
2004-07-15 15:00:00,8.55,8.56,8.54,8.54,448800.0,6.0857,6.0928,6.0786,6.0786,448800.0
2004-07-15 15:30:00,8.54,8.56,8.53,8.53,509000.0,6.0786,6.0928,6.0714,6.0714,509000.0
2004-07-16 09:30:00,8.58,8.59,8.47,8.51,1075800.0,6.107,6.1142,6.0287,6.0572,1075800.0
2004-07-16 10:00:00,8.51,8.52,8.46,8.47,321800.0,6.0572,6.0643,6.0216,6.0287,321800.0
2004-07-16 10:30:00,8.47,8.47,8.41,8.41,297600.0,6.0287,6.0287,5.986,5.986,297600.0
2004-07-16 11:00:00,8.41,8.53,8.41,8.51,694400.0,5.986,6.0714,5.986,6.0572,694400.0
2004-07-16 11:30:00,8.51,8.51,8.47,8.49,165000.0,6.0572,6.0572,6.0287,6.043,165000.0
2004-07-16 12:00:00,8.5,8.51,8.49,8.49,467600.0,6.0501,6.0572,6.043,6.043,467600.0
2004-07-16 12:30:00,8.49,8.5,8.47,8.48,234400.0,6.043,6.0501,6.0287,6.0359,234400.0
2004-07-16 13:00:00,8.47,8.47,8.43,8.45,434000.0,6.0287,6.0287,6.0003,6.0145,434000.0
2004-07-16 13:30:00,8.45,8.47,8.44,8.47,346200.0,6.0145,6.0287,6.0074,6.0287,346200.0
2004-07-16 14:00:00,8.46,8.47,8.4,8.42,414800.0,6.0216,6.0287,5.9789,5.9932,414800.0
2004-07-16 14:30:00,8.42,8.42,8.35,8.39,345000.0,5.9932,5.9932,5.9433,5.9718,345000.0
2004-07-16 15:00:00,8.38,8.4,8.38,8.38,1169400.0,5.9647,5.9789,5.9647,5.9647,1169400.0
2004-07-16 15:30:00,8.38,8.39,8.35,8.38,794600.0,5.9647,5.9718,5.9433,5.9647,794600.0
2004-07-19 09:30:00,8.42,8.45,8.4,8.45,271400.0,5.9932,6.0145,5.9789,6.0145,271400.0
2004-07-19 10:00:00,8.45,8.45,8.43,8.43,374200.0,6.0145,6.0145,6.0003,6.0003,374200.0
2004-07-19 10:30:00,8.43,8.45,8.42,8.44,174200.0,6.0003,6.0145,5.9932,6.0074,174200.0
2004-07-19 11:00:00,8.44,8.45,8.41,8.41,138600.0,6.0074,6.0145,5.986,5.986,138600.0
2004-07-19 11:30:00,8.41,8.42,8.38,8.41,222400.0,5.986,5.9932,5.9647,5.986,222400.0
2004-07-19 12:00:00,8.4,8.42,8.38,8.42,155000.0,5.9789,5.9932,5.9647,5.9932,155000.0
2004-07-19 12:30:00,8.41,8.42,8.39,8.41,65800.0,5.986,5.9932,5.9718,5.986,65800.0
2004-07-19 13:00:00,8.4,8.47,8.4,8.46,375000.0,5.9789,6.0287,5.9789,6.0216,375000.0
2004-07-19 13:30:00,8.46,8.46,8.43,8.44,285800.0,6.0216,6.0216,6.0003,6.0074,285800.0
2004-07-19 14:00:00,8.44,8.46,8.43,8.46,509000.0,6.0074,6.0216,6.0003,6.0216,509000.0
2004-07-19 14:30:00,8.45,8.46,8.43,8.45,343600.0,6.0145,6.0216,6.0003,6.0145,343600.0
2004-07-19 15:00:00,8.45,8.45,8.4,8.4,233600.0,6.0145,6.0145,5.9789,5.9789,233600.0
2004-07-19 15:30:00,8.41,8.43,8.4,8.41,499600.0,5.986,6.0003,5.9789,5.986,499600.0
2004-07-20 09:30:00,8.4,8.46,8.4,8.44,228200.0,5.9789,6.0216,5.9789,6.0074,228200.0
2004-07-20 10:00:00,8.44,8.45,8.42,8.44,200200.0,6.0074,6.0145,5.9932,6.0074,200200.0
2004-07-20 10:30:00,8.44,8.46,8.44,8.46,144200.0,6.0074,6.0216,6.0074,6.0216,144200.0
2004-07-20 11:00:00,8.46,8.47,8.45,8.46,142000.0,6.0216,6.0287,6.0145,6.0216,142000.0
2004-07-20 11:30:00,8.45,8.47,8.44,8.46,69000.0,6.0145,6.0287,6.0074,6.0216,69000.0
2004-07-20 12:00:00,8.45,8.47,8.44,8.45,112800.0,6.0145,6.0287,6.0074,6.0145,112800.0
2004-07-20 12:30:00,8.45,8.49,8.45,8.47,131800.0,6.0145,6.043,6.0145,6.0287,131800.0
2004-07-20 13:00:00,8.47,8.49,8.46,8.47,129200.0,6.0287,6.043,6.0216,6.0287,129200.0
2004-07-20 13:30:00,8.47,8.48,8.46,8.47,228400.0,6.0287,6.0359,6.0216,6.0287,228400.0
2004-07-20 14:00:00,8.47,8.49,8.47,8.48,179000.0,6.0287,6.043,6.0287,6.0359,179000.0
2004-07-20 14:30:00,8.47,8.47,8.42,8.43,500200.0,6.0287,6.0287,5.9932,6.0003,500200.0
2004-07-20 15:00:00,8.43,8.46,8.42,8.45,289800.0,6.0003,6.0216,5.9932,6.0145,289800.0
2004-07-20 15:30:00,8.45,8.47,8.44,8.45,543800.0,6.0145,6.0287,6.0074,6.0145,543800.0
2004-07-21 09:30:00,8.47,8.51,8.45,8.45,601800.0,6.0287,6.0572,6.0145,6.0145,601800.0
2004-07-21 10:00:00,8.45,8.49,8.43,8.49,502600.0,6.0145,6.043,6.0003,6.043,502600.0
2004-07-21 10:30:00,8.49,8.49,8.47,8.47,398200.0,6.043,6.043,6.0287,6.0287,398200.0
2004-07-21 11:00:00,8.47,8.47,8.43,8.43,180200.0,6.0287,6.0287,6.0003,6.0003,180200.0
2004-07-21 11:30:00,8.43,8.44,8.38,8.38,280600.0,6.0003,6.0074,5.9647,5.9647,280600.0
2004-07-21 12:00:00,8.39,8.41,8.37,8.38,431600.0,5.9718,5.986,5.9576,5.9647,431600.0
2004-07-21 12:30:00,8.38,8.4,8.38,8.4,122800.0,5.9647,5.9789,5.9647,5.9789,122800.0
2004-07-21 13:00:00,8.4,8.42,8.38,8.38,212600.0,5.9789,5.9932,5.9647,5.9647,212600.0
2004-07-21 13:30:00,8.38,8.4,8.38,8.39,94600.0,5.9647,5.9789,5.9647,5.9718,94600.0
2004-07-21 14:00:00,8.39,8.4,8.37,8.4,224400.0,5.9718,5.9789,5.9576,5.9789,224400.0
2004-07-21 14:30:00,8.4,8.41,8.37,8.38,505000.0,5.9789,5.986,5.9576,5.9647,505000.0
2004-07-21 15:00:00,8.38,8.38,8.31,8.33,434000.0,5.9647,5.9647,5.9149,5.9291,434000.0
2004-07-21 15:30:00,8.33,8.33,8.27,8.28,804200.0,5.9291,5.9291,5.8864,5.8935,804200.0
2004-07-22 09:30:00,8.2,8.21,8.08,8.08,548400.0,5.8366,5.8437,5.7511,5.7511,548400.0
2004-07-22 10:00:00,8.08,8.11,8.05,8.1,845000.0,5.7511,5.7725,5.7298,5.7654,845000.0
2004-07-22 10:30:00,8.1,8.16,8.09,8.16,437400.0,5.7654,5.8081,5.7583,5.8081,437400.0
2004-07-22 11:00:00,8.16,8.16,8.09,8.1,326000.0,5.8081,5.8081,5.7583,5.7654,326000.0
2004-07-22 11:30:00,8.11,8.16,8.11,8.15,287800.0,5.7725,5.8081,5.7725,5.801,287800.0
2004-07-22 12:00:00,8.15,8.22,8.15,8.19,375400.0,5.801,5.8508,5.801,5.8294,375400.0
2004-07-22 12:30:00,8.19,8.21,8.16,8.18,305000.0,5.8294,5.8437,5.8081,5.8223,305000.0
2004-07-22 13:00:00,8.17,8.22,8.17,8.2,252200.0,5.8152,5.8508,5.8152,5.8366,252200.0
2004-07-22 13:30:00,8.2,8.22,8.19,8.21,266600.0,5.8366,5.8508,5.8294,5.8437,266600.0
2004-07-22 14:00:00,8.21,8.24,8.2,8.22,390600.0,5.8437,5.865,5.8366,5.8508,390600.0
2004-07-22 14:30:00,8.23,8.27,8.22,8.24,772800.0,5.8579,5.8864,5.8508,5.865,772800.0
2004-07-22 15:00:00,8.23,8.26,8.21,8.24,425600.0,5.8579,5.8793,5.8437,5.865,425600.0
2004-07-22 15:30:00,8.24,8.28,8.22,8.22,794400.0,5.865,5.8935,5.8508,5.8508,794400.0
2004-07-23 09:30:00,8.22,8.23,8.14,8.14,302200.0,5.8508,5.8579,5.7939,5.7939,302200.0
2004-07-23 10:00:00,8.13,8.18,8.13,8.15,401800.0,5.7867,5.8223,5.7867,5.801,401800.0
2004-07-23 10:30:00,8.15,8.22,8.13,8.22,280600.0,5.801,5.8508,5.7867,5.8508,280600.0
2004-07-23 11:00:00,8.21,8.24,8.13,8.16,369000.0,5.8437,5.865,5.7867,5.8081,369000.0
2004-07-23 11:30:00,8.15,8.15,8.11,8.15,315800.0,5.801,5.801,5.7725,5.801,315800.0
2004-07-23 12:00:00,8.14,8.17,8.12,8.12,303400.0,5.7939,5.8152,5.7796,5.7796,303400.0
2004-07-23 12:30:00,8.12,8.15,8.12,8.15,199600.0,5.7796,5.801,5.7796,5.801,199600.0
2004-07-23 13:00:00,8.15,8.22,8.15,8.2,321000.0,5.801,5.8508,5.801,5.8366,321000.0
2004-07-23 13:30:00,8.2,8.21,8.17,8.18,247200.0,5.8366,5.8437,5.8152,5.8223,247200.0
2004-07-23 14:00:00,8.17,8.19,8.12,8.15,310200.0,5.8152,5.8294,5.7796,5.801,310200.0
2004-07-23 14:30:00,8.15,8.15,8.13,8.15,315200.0,5.801,5.801,5.7867,5.801,315200.0
2004-07-23 15:00:00,8.15,8.15,8.12,8.15,363000.0,5.801,5.801,5.7796,5.801,363000.0
2004-07-23 15:30:00,8.14,8.15,8.13,8.13,417400.0,5.7939,5.801,5.7867,5.7867,417400.0
2004-07-26 09:30:00,8.13,8.13,8.03,8.09,454800.0,5.7867,5.7867,5.7156,5.7583,454800.0
2004-07-26 10:00:00,8.09,8.12,8.04,8.06,468600.0,5.7583,5.7796,5.7227,5.7369,468600.0
2004-07-26 10:30:00,8.06,8.06,8.02,8.02,433800.0,5.7369,5.7369,5.7084,5.7084,433800.0
2004-07-26 11:00:00,8.02,8.03,7.98,8.0,798800.0,5.7084,5.7156,5.68,5.6942,798800.0
2004-07-26 11:30:00,8.01,8.04,8.0,8.02,292600.0,5.7013,5.7227,5.6942,5.7084,292600.0
2004-07-26 12:00:00,8.02,8.03,7.99,8.0,330000.0,5.7084,5.7156,5.6871,5.6942,330000.0
2004-07-26 12:30:00,8.0,8.0,7.98,7.99,410600.0,5.6942,5.6942,5.68,5.6871,410600.0
2004-07-26 13:00:00,7.99,8.01,7.98,8.0,222200.0,5.6871,5.7013,5.68,5.6942,222200.0
2004-07-26 13:30:00,8.0,8.03,7.99,8.0,459200.0,5.6942,5.7156,5.6871,5.6942,459200.0
2004-07-26 14:00:00,8.0,8.02,7.99,7.99,664600.0,5.6942,5.7084,5.6871,5.6871,664600.0
2004-07-26 14:30:00,7.99,8.0,7.98,7.99,326400.0,5.6871,5.6942,5.68,5.6871,326400.0
2004-07-26 15:00:00,7.98,8.0,7.97,8.0,824600.0,5.68,5.6942,5.6729,5.6942,824600.0
2004-07-26 15:30:00,8.0,8.0,7.97,8.0,1110600.0,5.6942,5.6942,5.6729,5.6942,1110600.0
2004-07-27 09:30:00,8.03,8.07,7.93,8.05,606200.0,5.7156,5.744,5.6444,5.7298,606200.0
2004-07-27 10:00:00,8.05,8.11,8.05,8.08,717600.0,5.7298,5.7725,5.7298,5.7511,717600.0
2004-07-27 10:30:00,8.07,8.08,7.98,7.99,480800.0,5.744,5.7511,5.68,5.6871,480800.0
2004-07-27 11:00:00,7.99,8.02,7.99,8.0,387600.0,5.6871,5.7084,5.6871,5.6942,387600.0
2004-07-27 11:30:00,7.99,8.0,7.95,7.96,522000.0,5.6871,5.6942,5.6586,5.6657,522000.0
2004-07-27 12:00:00,7.97,8.0,7.96,8.0,280800.0,5.6729,5.6942,5.6657,5.6942,280800.0
2004-07-27 12:30:00,8.0,8.0,7.96,7.97,337200.0,5.6942,5.6942,5.6657,5.6729,337200.0
2004-07-27 13:00:00,7.97,7.99,7.96,7.98,160400.0,5.6729,5.6871,5.6657,5.68,160400.0
2004-07-27 13:30:00,7.98,8.0,7.97,8.0,249600.0,5.68,5.6942,5.6729,5.6942,249600.0
2004-07-27 14:00:00,8.0,8.0,7.98,7.99,368200.0,5.6942,5.6942,5.68,5.6871,368200.0
2004-07-27 14:30:00,8.0,8.0,7.97,7.97,514000.0,5.6942,5.6942,5.6729,5.6729,514000.0
2004-07-27 15:00:00,7.98,7.98,7.97,7.97,565600.0,5.68,5.68,5.6729,5.6729,565600.0
2004-07-27 15:30:00,7.97,8.0,7.97,7.97,1306400.0,5.6729,5.6942,5.6729,5.6729,1306400.0
2004-07-28 09:30:00,7.99,7.99,7.86,7.9,399400.0,5.6871,5.6871,5.5946,5.623,399400.0
2004-07-28 10:00:00,7.9,7.93,7.86,7.9,314400.0,5.623,5.6444,5.5946,5.623,314400.0
2004-07-28 10:30:00,7.9,7.9,7.85,7.89,430200.0,5.623,5.623,5.5874,5.6159,430200.0
2004-07-28 11:00:00,7.88,7.88,7.84,7.87,467600.0,5.6088,5.6088,5.5803,5.6017,467600.0
2004-07-28 11:30:00,7.87,7.88,7.85,7.87,243000.0,5.6017,5.6088,5.5874,5.6017,243000.0
2004-07-28 12:00:00,7.87,7.88,7.81,7.82,162000.0,5.6017,5.6088,5.559,5.5661,162000.0
2004-07-28 12:30:00,7.81,7.83,7.81,7.82,168000.0,5.559,5.5732,5.559,5.5661,168000.0
2004-07-28 13:00:00,7.83,7.85,7.82,7.84,206600.0,5.5732,5.5874,5.5661,5.5803,206600.0
2004-07-28 13:30:00,7.84,7.87,7.82,7.85,285000.0,5.5803,5.6017,5.5661,5.5874,285000.0
2004-07-28 14:00:00,7.85,7.88,7.83,7.87,182800.0,5.5874,5.6088,5.5732,5.6017,182800.0
2004-07-28 14:30:00,7.87,7.89,7.86,7.89,337800.0,5.6017,5.6159,5.5946,5.6159,337800.0
2004-07-28 15:00:00,7.89,7.93,7.87,7.93,719000.0,5.6159,5.6444,5.6017,5.6444,719000.0
2004-07-28 15:30:00,7.93,7.98,7.9,7.92,604800.0,5.6444,5.68,5.623,5.6373,604800.0
2004-07-29 09:30:00,7.95,7.97,7.85,7.87,335400.0,5.6586,5.6729,5.5874,5.6017,335400.0
2004-07-29 10:00:00,7.87,7.92,7.87,7.88,889800.0,5.6017,5.6373,5.6017,5.6088,889800.0
2004-07-29 10:30:00,7.88,7.88,7.86,7.86,211400.0,5.6088,5.6088,5.5946,5.5946,211400.0
2004-07-29 11:00:00,7.86,7.87,7.85,7.85,262600.0,5.5946,5.6017,5.5874,5.5874,262600.0
2004-07-29 11:30:00,7.85,7.87,7.84,7.85,207600.0,5.5874,5.6017,5.5803,5.5874,207600.0
2004-07-29 12:00:00,7.85,7.85,7.78,7.81,490200.0,5.5874,5.5874,5.5376,5.559,490200.0
2004-07-29 12:30:00,7.81,7.85,7.81,7.84,467800.0,5.559,5.5874,5.559,5.5803,467800.0
2004-07-29 13:00:00,7.84,7.85,7.81,7.82,254800.0,5.5803,5.5874,5.559,5.5661,254800.0
2004-07-29 13:30:00,7.82,7.83,7.81,7.82,257200.0,5.5661,5.5732,5.559,5.5661,257200.0
2004-07-29 14:00:00,7.82,7.83,7.78,7.82,729000.0,5.5661,5.5732,5.5376,5.5661,729000.0
2004-07-29 14:30:00,7.82,7.84,7.81,7.84,407000.0,5.5661,5.5803,5.559,5.5803,407000.0
2004-07-29 15:00:00,7.84,7.87,7.83,7.84,1100800.0,5.5803,5.6017,5.5732,5.5803,1100800.0
2004-07-29 15:30:00,7.84,7.85,7.84,7.85,996800.0,5.5803,5.5874,5.5803,5.5874,996800.0
2004-07-30 09:30:00,7.83,7.93,7.8,7.81,275800.0,5.5732,5.6444,5.5519,5.559,275800.0
2004-07-30 10:00:00,7.82,7.9,7.82,7.88,434000.0,5.5661,5.623,5.5661,5.6088,434000.0
2004-07-30 10:30:00,7.88,7.92,7.88,7.91,453800.0,5.6088,5.6373,5.6088,5.6301,453800.0
2004-07-30 11:00:00,7.91,7.93,7.9,7.91,324600.0,5.6301,5.6444,5.623,5.6301,324600.0
2004-07-30 11:30:00,7.9,7.91,7.86,7.86,412800.0,5.623,5.6301,5.5946,5.5946,412800.0
2004-07-30 12:00:00,7.86,7.87,7.85,7.85,363200.0,5.5946,5.6017,5.5874,5.5874,363200.0
2004-07-30 12:30:00,7.85,7.85,7.83,7.85,366200.0,5.5874,5.5874,5.5732,5.5874,366200.0
2004-07-30 13:00:00,7.85,7.87,7.84,7.85,304600.0,5.5874,5.6017,5.5803,5.5874,304600.0
2004-07-30 13:30:00,7.85,7.88,7.83,7.86,302000.0,5.5874,5.6088,5.5732,5.5946,302000.0
2004-07-30 14:00:00,7.86,7.89,7.85,7.89,490200.0,5.5946,5.6159,5.5874,5.6159,490200.0
2004-07-30 14:30:00,7.89,7.89,7.86,7.88,597600.0,5.6159,5.6159,5.5946,5.6088,597600.0
2004-07-30 15:00:00,7.88,7.91,7.87,7.88,721200.0,5.6088,5.6301,5.6017,5.6088,721200.0
2004-07-30 15:30:00,7.88,7.92,7.88,7.91,1209200.0,5.6088,5.6373,5.6088,5.6301,1209200.0
2004-08-02 09:30:00,7.85,7.92,7.83,7.92,273200.0,5.5874,5.6373,5.5732,5.6373,273200.0
2004-08-02 10:00:00,7.92,7.93,7.88,7.89,481800.0,5.6373,5.6444,5.6088,5.6159,481800.0
2004-08-02 10:30:00,7.88,7.93,7.88,7.9,336400.0,5.6088,5.6444,5.6088,5.623,336400.0
2004-08-02 11:00:00,7.9,7.91,7.88,7.91,862200.0,5.623,5.6301,5.6088,5.6301,862200.0
2004-08-02 11:30:00,7.91,7.91,7.9,7.91,223400.0,5.6301,5.6301,5.623,5.6301,223400.0
2004-08-02 12:00:00,7.91,7.91,7.9,7.91,170600.0,5.6301,5.6301,5.623,5.6301,170600.0
2004-08-02 12:30:00,7.9,7.9,7.89,7.9,143400.0,5.623,5.623,5.6159,5.623,143400.0
2004-08-02 13:00:00,7.9,7.92,7.89,7.9,715800.0,5.623,5.6373,5.6159,5.623,715800.0
2004-08-02 13:30:00,7.9,7.93,7.9,7.92,247000.0,5.623,5.6444,5.623,5.6373,247000.0
2004-08-02 14:00:00,7.93,7.94,7.9,7.93,364600.0,5.6444,5.6515,5.623,5.6444,364600.0
2004-08-02 14:30:00,7.93,7.95,7.92,7.92,257800.0,5.6444,5.6586,5.6373,5.6373,257800.0
2004-08-02 15:00:00,7.93,7.95,7.93,7.94,436400.0,5.6444,5.6586,5.6444,5.6515,436400.0
2004-08-02 15:30:00,7.93,7.95,7.92,7.93,963400.0,5.6444,5.6586,5.6373,5.6444,963400.0
2004-08-03 09:30:00,7.93,7.93,7.87,7.92,303800.0,5.6444,5.6444,5.6017,5.6373,303800.0
2004-08-03 10:00:00,7.91,7.92,7.86,7.87,391800.0,5.6301,5.6373,5.5946,5.6017,391800.0
2004-08-03 10:30:00,7.86,7.88,7.85,7.87,194600.0,5.5946,5.6088,5.5874,5.6017,194600.0
2004-08-03 11:00:00,7.87,7.88,7.85,7.88,384600.0,5.6017,5.6088,5.5874,5.6088,384600.0
2004-08-03 11:30:00,7.88,7.92,7.88,7.9,256400.0,5.6088,5.6373,5.6088,5.623,256400.0
2004-08-03 12:00:00,7.91,7.93,7.9,7.93,262600.0,5.6301,5.6444,5.623,5.6444,262600.0
2004-08-03 12:30:00,7.92,7.94,7.89,7.91,314000.0,5.6373,5.6515,5.6159,5.6301,314000.0
2004-08-03 13:00:00,7.91,7.91,7.88,7.89,185800.0,5.6301,5.6301,5.6088,5.6159,185800.0
2004-08-03 13:30:00,7.89,7.93,7.89,7.93,285000.0,5.6159,5.6444,5.6159,5.6444,285000.0
2004-08-03 14:00:00,7.93,7.93,7.89,7.9,309200.0,5.6444,5.6444,5.6159,5.623,309200.0
2004-08-03 14:30:00,7.9,7.92,7.9,7.91,332800.0,5.623,5.6373,5.623,5.6301,332800.0
2004-08-03 15:00:00,7.92,7.93,7.9,7.91,402400.0,5.6373,5.6444,5.623,5.6301,402400.0
2004-08-03 15:30:00,7.91,7.95,7.91,7.92,677200.0,5.6301,5.6586,5.6301,5.6373,677200.0
2004-08-04 09:30:00,7.87,7.92,7.85,7.91,248400.0,5.6017,5.6373,5.5874,5.6301,248400.0
2004-08-04 10:00:00,7.91,7.92,7.87,7.88,364000.0,5.6301,5.6373,5.6017,5.6088,364000.0
2004-08-04 10:30:00,7.88,7.9,7.87,7.9,491400.0,5.6088,5.623,5.6017,5.623,491400.0
2004-08-04 11:00:00,7.9,7.9,7.88,7.89,462000.0,5.623,5.623,5.6088,5.6159,462000.0
2004-08-04 11:30:00,7.89,7.9,7.87,7.89,174800.0,5.6159,5.623,5.6017,5.6159,174800.0
2004-08-04 12:00:00,7.9,7.9,7.87,7.88,319400.0,5.623,5.623,5.6017,5.6088,319400.0
2004-08-04 12:30:00,7.89,7.9,7.88,7.9,332800.0,5.6159,5.623,5.6088,5.623,332800.0
2004-08-04 13:00:00,7.9,7.91,7.89,7.9,231800.0,5.623,5.6301,5.6159,5.623,231800.0
2004-08-04 13:30:00,7.9,7.97,7.9,7.97,315000.0,5.623,5.6729,5.623,5.6729,315000.0
2004-08-04 14:00:00,7.97,7.98,7.95,7.97,518600.0,5.6729,5.68,5.6586,5.6729,518600.0
2004-08-04 14:30:00,7.97,7.98,7.96,7.98,543200.0,5.6729,5.68,5.6657,5.68,543200.0
2004-08-04 15:00:00,7.98,7.99,7.97,7.98,496400.0,5.68,5.6871,5.6729,5.68,496400.0
2004-08-04 15:30:00,7.98,8.0,7.96,7.98,833000.0,5.68,5.6942,5.6657,5.68,833000.0
2004-08-05 09:30:00,8.0,8.0,7.96,7.99,288600.0,5.6942,5.6942,5.6657,5.6871,288600.0
2004-08-05 10:00:00,7.98,7.99,7.93,7.94,375600.0,5.68,5.6871,5.6444,5.6515,375600.0
2004-08-05 10:30:00,7.95,7.96,7.95,7.95,133400.0,5.6586,5.6657,5.6586,5.6586,133400.0
2004-08-05 11:00:00,7.95,7.95,7.91,7.91,155000.0,5.6586,5.6586,5.6301,5.6301,155000.0
2004-08-05 11:30:00,7.91,7.92,7.85,7.87,282800.0,5.6301,5.6373,5.5874,5.6017,282800.0
2004-08-05 12:00:00,7.87,7.87,7.82,7.84,343600.0,5.6017,5.6017,5.5661,5.5803,343600.0
2004-08-05 12:30:00,7.84,7.86,7.84,7.86,123400.0,5.5803,5.5946,5.5803,5.5946,123400.0
2004-08-05 13:00:00,7.86,7.88,7.84,7.84,289000.0,5.5946,5.6088,5.5803,5.5803,289000.0
2004-08-05 13:30:00,7.85,7.89,7.84,7.87,202000.0,5.5874,5.6159,5.5803,5.6017,202000.0
2004-08-05 14:00:00,7.87,7.87,7.82,7.83,241400.0,5.6017,5.6017,5.5661,5.5732,241400.0
2004-08-05 14:30:00,7.83,7.85,7.78,7.78,414600.0,5.5732,5.5874,5.5376,5.5376,414600.0
2004-08-05 15:00:00,7.78,7.81,7.78,7.79,338000.0,5.5376,5.559,5.5376,5.5447,338000.0
2004-08-05 15:30:00,7.79,7.79,7.73,7.75,768400.0,5.5447,5.5447,5.502,5.5163,768400.0
2004-08-06 09:30:00,7.73,7.74,7.6,7.64,543400.0,5.502,5.5091,5.4095,5.438,543400.0
2004-08-06 10:00:00,7.65,7.66,7.62,7.65,888200.0,5.4451,5.4522,5.4237,5.4451,888200.0
2004-08-06 10:30:00,7.65,7.65,7.63,7.64,382200.0,5.4451,5.4451,5.4308,5.438,382200.0
2004-08-06 11:00:00,7.64,7.64,7.6,7.63,313600.0,5.438,5.438,5.4095,5.4308,313600.0
2004-08-06 11:30:00,7.63,7.63,7.58,7.59,200400.0,5.4308,5.4308,5.3953,5.4024,200400.0
2004-08-06 12:00:00,7.59,7.61,7.56,7.57,276800.0,5.4024,5.4166,5.381,5.3881,276800.0
2004-08-06 12:30:00,7.56,7.58,7.55,7.56,325000.0,5.381,5.3953,5.3739,5.381,325000.0
2004-08-06 13:00:00,7.56,7.56,7.54,7.55,311200.0,5.381,5.381,5.3668,5.3739,311200.0
2004-08-06 13:30:00,7.55,7.55,7.51,7.52,404400.0,5.3739,5.3739,5.3454,5.3526,404400.0
2004-08-06 14:00:00,7.52,7.54,7.5,7.51,406200.0,5.3526,5.3668,5.3383,5.3454,406200.0
2004-08-06 14:30:00,7.51,7.53,7.48,7.48,568400.0,5.3454,5.3597,5.3241,5.3241,568400.0
2004-08-06 15:00:00,7.48,7.49,7.35,7.47,1116600.0,5.3241,5.3312,5.2316,5.317,1116600.0
2004-08-06 15:30:00,7.46,7.5,7.46,7.48,667800.0,5.3098,5.3383,5.3098,5.3241,667800.0
2004-08-09 09:30:00,7.51,7.54,7.48,7.48,428400.0,5.3454,5.3668,5.3241,5.3241,428400.0
2004-08-09 10:00:00,7.48,7.55,7.45,7.52,615000.0,5.3241,5.3739,5.3027,5.3526,615000.0
2004-08-09 10:30:00,7.53,7.64,7.53,7.64,549800.0,5.3597,5.438,5.3597,5.438,549800.0
2004-08-09 11:00:00,7.64,7.65,7.62,7.63,260600.0,5.438,5.4451,5.4237,5.4308,260600.0
2004-08-09 11:30:00,7.63,7.64,7.61,7.62,341000.0,5.4308,5.438,5.4166,5.4237,341000.0
2004-08-09 12:00:00,7.61,7.62,7.54,7.55,316200.0,5.4166,5.4237,5.3668,5.3739,316200.0
2004-08-09 12:30:00,7.55,7.6,7.55,7.59,233400.0,5.3739,5.4095,5.3739,5.4024,233400.0
2004-08-09 13:00:00,7.59,7.6,7.58,7.59,348000.0,5.4024,5.4095,5.3953,5.4024,348000.0
2004-08-09 13:30:00,7.58,7.62,7.58,7.61,324000.0,5.3953,5.4237,5.3953,5.4166,324000.0
2004-08-09 14:00:00,7.6,7.66,7.6,7.66,450200.0,5.4095,5.4522,5.4095,5.4522,450200.0
2004-08-09 14:30:00,7.65,7.66,7.64,7.65,459600.0,5.4451,5.4522,5.438,5.4451,459600.0
2004-08-09 15:00:00,7.64,7.66,7.62,7.63,470200.0,5.438,5.4522,5.4237,5.4308,470200.0
2004-08-09 15:30:00,7.63,7.63,7.57,7.58,492800.0,5.4308,5.4308,5.3881,5.3953,492800.0
2004-08-10 09:30:00,7.61,7.63,7.59,7.62,231400.0,5.4166,5.4308,5.4024,5.4237,231400.0
2004-08-10 10:00:00,7.62,7.63,7.6,7.63,334000.0,5.4237,5.4308,5.4095,5.4308,334000.0
2004-08-10 10:30:00,7.63,7.65,7.62,7.65,301000.0,5.4308,5.4451,5.4237,5.4451,301000.0
2004-08-10 11:00:00,7.65,7.68,7.62,7.63,299000.0,5.4451,5.4664,5.4237,5.4308,299000.0
2004-08-10 11:30:00,7.63,7.64,7.61,7.61,186000.0,5.4308,5.438,5.4166,5.4166,186000.0
2004-08-10 12:00:00,7.62,7.63,7.62,7.62,134200.0,5.4237,5.4308,5.4237,5.4237,134200.0
2004-08-10 12:30:00,7.62,7.63,7.61,7.62,82600.0,5.4237,5.4308,5.4166,5.4237,82600.0
2004-08-10 13:00:00,7.62,7.63,7.62,7.63,185000.0,5.4237,5.4308,5.4237,5.4308,185000.0
2004-08-10 13:30:00,7.63,7.65,7.63,7.65,212200.0,5.4308,5.4451,5.4308,5.4451,212200.0
2004-08-10 14:00:00,7.65,7.66,7.62,7.62,174400.0,5.4451,5.4522,5.4237,5.4237,174400.0
2004-08-10 14:30:00,7.63,7.65,7.61,7.64,427400.0,5.4308,5.4451,5.4166,5.438,427400.0
2004-08-10 15:00:00,7.64,7.66,7.64,7.65,579800.0,5.438,5.4522,5.438,5.4451,579800.0
2004-08-10 15:30:00,7.65,7.65,7.63,7.65,389600.0,5.4451,5.4451,5.4308,5.4451,389600.0
2004-08-11 09:30:00,7.66,7.67,7.62,7.65,830400.0,5.4522,5.4593,5.4237,5.4451,830400.0
2004-08-11 10:00:00,7.64,7.66,7.63,7.65,485800.0,5.438,5.4522,5.4308,5.4451,485800.0
2004-08-11 10:30:00,7.65,7.68,7.64,7.66,657600.0,5.4451,5.4664,5.438,5.4522,657600.0
2004-08-11 11:00:00,7.66,7.69,7.65,7.66,395000.0,5.4522,5.4736,5.4451,5.4522,395000.0
2004-08-11 11:30:00,7.65,7.66,7.62,7.64,129000.0,5.4451,5.4522,5.4237,5.438,129000.0
2004-08-11 12:00:00,7.64,7.66,7.63,7.65,220800.0,5.438,5.4522,5.4308,5.4451,220800.0
2004-08-11 12:30:00,7.65,7.66,7.6,7.64,128400.0,5.4451,5.4522,5.4095,5.438,128400.0
2004-08-11 13:00:00,7.64,7.67,7.64,7.64,142800.0,5.438,5.4593,5.438,5.438,142800.0
2004-08-11 13:30:00,7.64,7.65,7.63,7.65,291600.0,5.438,5.4451,5.4308,5.4451,291600.0
2004-08-11 14:00:00,7.65,7.66,7.63,7.65,182400.0,5.4451,5.4522,5.4308,5.4451,182400.0
2004-08-11 14:30:00,7.66,7.66,7.64,7.65,243400.0,5.4522,5.4522,5.438,5.4451,243400.0
2004-08-11 15:00:00,7.65,7.67,7.64,7.67,553000.0,5.4451,5.4593,5.438,5.4593,553000.0
2004-08-11 15:30:00,7.67,7.68,7.64,7.65,558000.0,5.4593,5.4664,5.438,5.4451,558000.0
2004-08-12 09:30:00,7.67,7.71,7.66,7.71,374800.0,5.4593,5.4878,5.4522,5.4878,374800.0
2004-08-12 10:00:00,7.71,7.71,7.67,7.69,448000.0,5.4878,5.4878,5.4593,5.4736,448000.0
2004-08-12 10:30:00,7.69,7.71,7.68,7.7,367400.0,5.4736,5.4878,5.4664,5.4807,367400.0
2004-08-12 11:00:00,7.7,7.72,7.68,7.68,467400.0,5.4807,5.4949,5.4664,5.4664,467400.0
2004-08-12 11:30:00,7.68,7.69,7.65,7.67,408600.0,5.4664,5.4736,5.4451,5.4593,408600.0
2004-08-12 12:00:00,7.68,7.68,7.64,7.65,470600.0,5.4664,5.4664,5.438,5.4451,470600.0
2004-08-12 12:30:00,7.65,7.68,7.65,7.68,927200.0,5.4451,5.4664,5.4451,5.4664,927200.0
2004-08-12 13:00:00,7.68,7.68,7.63,7.65,413200.0,5.4664,5.4664,5.4308,5.4451,413200.0
2004-08-12 13:30:00,7.65,7.65,7.63,7.65,133000.0,5.4451,5.4451,5.4308,5.4451,133000.0
2004-08-12 14:00:00,7.64,7.67,7.64,7.65,189200.0,5.438,5.4593,5.438,5.4451,189200.0
2004-08-12 14:30:00,7.65,7.66,7.64,7.65,197000.0,5.4451,5.4522,5.438,5.4451,197000.0
2004-08-12 15:00:00,7.65,7.66,7.64,7.65,136400.0,5.4451,5.4522,5.438,5.4451,136400.0
2004-08-12 15:30:00,7.65,7.65,7.6,7.61,681400.0,5.4451,5.4451,5.4095,5.4166,681400.0
2004-08-13 09:30:00,7.62,7.63,7.53,7.56,312400.0,5.4237,5.4308,5.3597,5.381,312400.0
2004-08-13 10:00:00,7.56,7.62,7.46,7.48,327400.0,5.381,5.4237,5.3098,5.3241,327400.0
2004-08-13 10:30:00,7.47,7.53,7.47,7.52,307600.0,5.317,5.3597,5.317,5.3526,307600.0
2004-08-13 11:00:00,7.52,7.54,7.48,7.5,442000.0,5.3526,5.3668,5.3241,5.3383,442000.0
2004-08-13 11:30:00,7.5,7.52,7.48,7.48,193000.0,5.3383,5.3526,5.3241,5.3241,193000.0
2004-08-13 12:00:00,7.48,7.48,7.39,7.42,168800.0,5.3241,5.3241,5.26,5.2814,168800.0
2004-08-13 12:30:00,7.42,7.42,7.38,7.39,270400.0,5.2814,5.2814,5.2529,5.26,270400.0
2004-08-13 13:00:00,7.39,7.42,7.39,7.42,454800.0,5.26,5.2814,5.26,5.2814,454800.0
2004-08-13 13:30:00,7.42,7.47,7.42,7.46,663600.0,5.2814,5.317,5.2814,5.3098,663600.0
2004-08-13 14:00:00,7.46,7.46,7.42,7.44,325200.0,5.3098,5.3098,5.2814,5.2956,325200.0
2004-08-13 14:30:00,7.43,7.45,7.43,7.45,565600.0,5.2885,5.3027,5.2885,5.3027,565600.0
2004-08-13 15:00:00,7.45,7.47,7.42,7.46,402200.0,5.3027,5.317,5.2814,5.3098,402200.0
2004-08-13 15:30:00,7.46,7.5,7.44,7.5,1094800.0,5.3098,5.3383,5.2956,5.3383,1094800.0
2004-08-16 09:30:00,7.39,7.57,7.39,7.53,516600.0,5.26,5.3881,5.26,5.3597,516600.0
2004-08-16 10:00:00,7.53,7.59,7.53,7.59,413000.0,5.3597,5.4024,5.3597,5.4024,413000.0
2004-08-16 10:30:00,7.59,7.6,7.56,7.57,176000.0,5.4024,5.4095,5.381,5.3881,176000.0
2004-08-16 11:00:00,7.57,7.59,7.55,7.56,215600.0,5.3881,5.4024,5.3739,5.381,215600.0
2004-08-16 11:30:00,7.57,7.59,7.56,7.58,172200.0,5.3881,5.4024,5.381,5.3953,172200.0
2004-08-16 12:00:00,7.59,7.6,7.58,7.6,303400.0,5.4024,5.4095,5.3953,5.4095,303400.0
2004-08-16 12:30:00,7.6,7.63,7.59,7.63,232800.0,5.4095,5.4308,5.4024,5.4308,232800.0
2004-08-16 13:00:00,7.63,7.68,7.62,7.67,692000.0,5.4308,5.4664,5.4237,5.4593,692000.0
2004-08-16 13:30:00,7.67,7.67,7.65,7.67,266600.0,5.4593,5.4593,5.4451,5.4593,266600.0
2004-08-16 14:00:00,7.67,7.68,7.65,7.68,249400.0,5.4593,5.4664,5.4451,5.4664,249400.0
2004-08-16 14:30:00,7.68,7.68,7.65,7.66,335200.0,5.4664,5.4664,5.4451,5.4522,335200.0
2004-08-16 15:00:00,7.66,7.68,7.65,7.68,625400.0,5.4522,5.4664,5.4451,5.4664,625400.0
2004-08-16 15:30:00,7.69,7.72,7.68,7.72,842400.0,5.4736,5.4949,5.4664,5.4949,842400.0
2004-08-17 09:30:00,7.9,7.92,7.85,7.88,849200.0,5.623,5.6373,5.5874,5.6088,849200.0
2004-08-17 10:00:00,7.88,7.93,7.87,7.88,688000.0,5.6088,5.6444,5.6017,5.6088,688000.0
2004-08-17 10:30:00,7.87,7.9,7.83,7.84,453400.0,5.6017,5.623,5.5732,5.5803,453400.0
2004-08-17 11:00:00,7.83,7.83,7.77,7.8,464600.0,5.5732,5.5732,5.5305,5.5519,464600.0
2004-08-17 11:30:00,7.8,7.82,7.78,7.8,292400.0,5.5519,5.5661,5.5376,5.5519,292400.0
2004-08-17 12:00:00,7.79,7.83,7.79,7.8,210000.0,5.5447,5.5732,5.5447,5.5519,210000.0
2004-08-17 12:30:00,7.81,7.86,7.8,7.85,201600.0,5.559,5.5946,5.5519,5.5874,201600.0
2004-08-17 13:00:00,7.86,7.88,7.83,7.85,275800.0,5.5946,5.6088,5.5732,5.5874,275800.0
2004-08-17 13:30:00,7.85,7.87,7.84,7.85,319000.0,5.5874,5.6017,5.5803,5.5874,319000.0
2004-08-17 14:00:00,7.86,7.87,7.82,7.87,269200.0,5.5946,5.6017,5.5661,5.6017,269200.0
2004-08-17 14:30:00,7.87,7.87,7.84,7.85,360800.0,5.6017,5.6017,5.5803,5.5874,360800.0
2004-08-17 15:00:00,7.85,7.87,7.84,7.84,610800.0,5.5874,5.6017,5.5803,5.5803,610800.0
2004-08-17 15:30:00,7.85,7.89,7.84,7.87,983800.0,5.5874,5.6159,5.5803,5.6017,983800.0
2004-08-18 09:30:00,7.89,7.89,7.84,7.85,825200.0,5.6159,5.6159,5.5803,5.5874,825200.0
2004-08-18 10:00:00,7.85,7.89,7.85,7.87,841200.0,5.5874,5.6159,5.5874,5.6017,841200.0
2004-08-18 10:30:00,7.87,7.93,7.86,7.92,1571000.0,5.6017,5.6444,5.5946,5.6373,1571000.0
2004-08-18 11:00:00,7.92,7.92,7.89,7.91,206600.0,5.6373,5.6373,5.6159,5.6301,206600.0
2004-08-18 11:30:00,7.91,7.93,7.9,7.92,297000.0,5.6301,5.6444,5.623,5.6373,297000.0
2004-08-18 12:00:00,7.92,7.93,7.92,7.93,331800.0,5.6373,5.6444,5.6373,5.6444,331800.0
2004-08-18 12:30:00,7.93,7.94,7.9,7.91,292200.0,5.6444,5.6515,5.623,5.6301,292200.0
2004-08-18 13:00:00,7.91,7.95,7.91,7.93,303200.0,5.6301,5.6586,5.6301,5.6444,303200.0
2004-08-18 13:30:00,7.93,7.95,7.93,7.93,401400.0,5.6444,5.6586,5.6444,5.6444,401400.0
2004-08-18 14:00:00,7.93,7.96,7.93,7.96,585000.0,5.6444,5.6657,5.6444,5.6657,585000.0
2004-08-18 14:30:00,7.96,7.96,7.93,7.95,447800.0,5.6657,5.6657,5.6444,5.6586,447800.0
2004-08-18 15:00:00,7.96,7.96,7.95,7.95,649000.0,5.6657,5.6657,5.6586,5.6586,649000.0
2004-08-18 15:30:00,7.96,7.97,7.94,7.96,1213600.0,5.6657,5.6729,5.6515,5.6657,1213600.0
2004-08-19 09:30:00,7.94,7.97,7.9,7.95,308400.0,5.6515,5.6729,5.623,5.6586,308400.0
2004-08-19 10:00:00,7.96,7.98,7.93,7.93,459400.0,5.6657,5.68,5.6444,5.6444,459400.0
2004-08-19 10:30:00,7.93,8.0,7.93,7.98,485400.0,5.6444,5.6942,5.6444,5.68,485400.0
2004-08-19 11:00:00,7.97,8.0,7.96,8.0,357000.0,5.6729,5.6942,5.6657,5.6942,357000.0
2004-08-19 11:30:00,8.0,8.04,8.0,8.04,447000.0,5.6942,5.7227,5.6942,5.7227,447000.0
2004-08-19 12:00:00,8.04,8.07,8.03,8.07,279800.0,5.7227,5.744,5.7156,5.744,279800.0
2004-08-19 12:30:00,8.06,8.06,8.02,8.03,448600.0,5.7369,5.7369,5.7084,5.7156,448600.0
2004-08-19 13:00:00,8.03,8.05,8.02,8.04,290200.0,5.7156,5.7298,5.7084,5.7227,290200.0
2004-08-19 13:30:00,8.04,8.06,8.04,8.04,230600.0,5.7227,5.7369,5.7227,5.7227,230600.0
2004-08-19 14:00:00,8.05,8.06,8.01,8.04,962800.0,5.7298,5.7369,5.7013,5.7227,962800.0
2004-08-19 14:30:00,8.04,8.06,8.03,8.04,644000.0,5.7227,5.7369,5.7156,5.7227,644000.0
2004-08-19 15:00:00,8.05,8.06,8.03,8.06,979200.0,5.7298,5.7369,5.7156,5.7369,979200.0
2004-08-19 15:30:00,8.06,8.09,8.05,8.08,894200.0,5.7369,5.7583,5.7298,5.7511,894200.0
2004-08-20 09:30:00,8.09,8.1,7.98,8.05,464200.0,5.7583,5.7654,5.68,5.7298,464200.0
2004-08-20 10:00:00,8.06,8.09,8.05,8.08,349000.0,5.7369,5.7583,5.7298,5.7511,349000.0
2004-08-20 10:30:00,8.09,8.14,8.08,8.12,504000.0,5.7583,5.7939,5.7511,5.7796,504000.0
2004-08-20 11:00:00,8.11,8.11,8.09,8.11,366800.0,5.7725,5.7725,5.7583,5.7725,366800.0
2004-08-20 11:30:00,8.11,8.11,8.09,8.11,234600.0,5.7725,5.7725,5.7583,5.7725,234600.0
2004-08-20 12:00:00,8.11,8.12,8.09,8.09,212600.0,5.7725,5.7796,5.7583,5.7583,212600.0
2004-08-20 12:30:00,8.1,8.13,8.09,8.12,254800.0,5.7654,5.7867,5.7583,5.7796,254800.0
2004-08-20 13:00:00,8.12,8.13,8.1,8.11,213000.0,5.7796,5.7867,5.7654,5.7725,213000.0
2004-08-20 13:30:00,8.11,8.13,8.09,8.11,323200.0,5.7725,5.7867,5.7583,5.7725,323200.0
2004-08-20 14:00:00,8.11,8.14,8.09,8.14,208000.0,5.7725,5.7939,5.7583,5.7939,208000.0
2004-08-20 14:30:00,8.14,8.14,8.11,8.13,222800.0,5.7939,5.7939,5.7725,5.7867,222800.0
2004-08-20 15:00:00,8.12,8.16,8.12,8.15,464200.0,5.7796,5.8081,5.7796,5.801,464200.0
2004-08-20 15:30:00,8.15,8.16,8.13,8.14,521800.0,5.801,5.8081,5.7867,5.7939,521800.0
2004-08-23 09:30:00,8.13,8.21,8.05,8.08,560600.0,5.7867,5.8437,5.7298,5.7511,560600.0
2004-08-23 10:00:00,8.08,8.2,8.08,8.15,632000.0,5.7511,5.8366,5.7511,5.801,632000.0
2004-08-23 10:30:00,8.15,8.16,8.12,8.15,208800.0,5.801,5.8081,5.7796,5.801,208800.0
2004-08-23 11:00:00,8.15,8.17,8.14,8.15,181200.0,5.801,5.8152,5.7939,5.801,181200.0
2004-08-23 11:30:00,8.16,8.16,8.13,8.13,169800.0,5.8081,5.8081,5.7867,5.7867,169800.0
2004-08-23 12:00:00,8.14,8.15,8.13,8.13,372800.0,5.7939,5.801,5.7867,5.7867,372800.0
2004-08-23 12:30:00,8.13,8.15,8.13,8.15,106400.0,5.7867,5.801,5.7867,5.801,106400.0
2004-08-23 13:00:00,8.15,8.15,8.13,8.13,186400.0,5.801,5.801,5.7867,5.7867,186400.0
2004-08-23 13:30:00,8.13,8.15,8.13,8.13,174800.0,5.7867,5.801,5.7867,5.7867,174800.0
2004-08-23 14:00:00,8.13,8.17,8.13,8.15,178400.0,5.7867,5.8152,5.7867,5.801,178400.0
2004-08-23 14:30:00,8.15,8.15,8.13,8.14,223600.0,5.801,5.801,5.7867,5.7939,223600.0
2004-08-23 15:00:00,8.14,8.14,8.1,8.11,595200.0,5.7939,5.7939,5.7654,5.7725,595200.0
2004-08-23 15:30:00,8.11,8.12,8.1,8.11,488000.0,5.7725,5.7796,5.7654,5.7725,488000.0
2004-08-24 09:30:00,8.21,8.22,8.13,8.15,319600.0,5.8437,5.8508,5.7867,5.801,319600.0
2004-08-24 10:00:00,8.15,8.18,8.15,8.16,295400.0,5.801,5.8223,5.801,5.8081,295400.0
2004-08-24 10:30:00,8.16,8.18,8.15,8.15,367000.0,5.8081,5.8223,5.801,5.801,367000.0
2004-08-24 11:00:00,8.15,8.17,8.14,8.16,266800.0,5.801,5.8152,5.7939,5.8081,266800.0
2004-08-24 11:30:00,8.15,8.19,8.15,8.16,331000.0,5.801,5.8294,5.801,5.8081,331000.0
2004-08-24 12:00:00,8.17,8.18,8.13,8.15,196800.0,5.8152,5.8223,5.7867,5.801,196800.0
2004-08-24 12:30:00,8.14,8.19,8.14,8.18,132400.0,5.7939,5.8294,5.7939,5.8223,132400.0
2004-08-24 13:00:00,8.18,8.18,8.16,8.18,149000.0,5.8223,5.8223,5.8081,5.8223,149000.0
2004-08-24 13:30:00,8.18,8.2,8.17,8.18,191000.0,5.8223,5.8366,5.8152,5.8223,191000.0
2004-08-24 14:00:00,8.18,8.2,8.17,8.2,583200.0,5.8223,5.8366,5.8152,5.8366,583200.0
2004-08-24 14:30:00,8.2,8.21,8.2,8.21,198600.0,5.8366,5.8437,5.8366,5.8437,198600.0
2004-08-24 15:00:00,8.21,8.22,8.19,8.2,484800.0,5.8437,5.8508,5.8294,5.8366,484800.0
2004-08-24 15:30:00,8.2,8.22,8.19,8.21,559400.0,5.8366,5.8508,5.8294,5.8437,559400.0
2004-08-25 09:30:00,8.23,8.33,8.21,8.33,593800.0,5.8579,5.9291,5.8437,5.9291,593800.0
2004-08-25 10:00:00,8.33,8.33,8.26,8.27,619200.0,5.9291,5.9291,5.8793,5.8864,619200.0
2004-08-25 10:30:00,8.27,8.28,8.26,8.26,477800.0,5.8864,5.8935,5.8793,5.8793,477800.0
2004-08-25 11:00:00,8.26,8.28,8.26,8.26,230000.0,5.8793,5.8935,5.8793,5.8793,230000.0
2004-08-25 11:30:00,8.26,8.29,8.26,8.28,191800.0,5.8793,5.9006,5.8793,5.8935,191800.0
2004-08-25 12:00:00,8.28,8.29,8.26,8.29,569600.0,5.8935,5.9006,5.8793,5.9006,569600.0
2004-08-25 12:30:00,8.29,8.3,8.28,8.3,205200.0,5.9006,5.9077,5.8935,5.9077,205200.0
2004-08-25 13:00:00,8.3,8.34,8.28,8.31,263200.0,5.9077,5.9362,5.8935,5.9149,263200.0
2004-08-25 13:30:00,8.31,8.35,8.31,8.33,282600.0,5.9149,5.9433,5.9149,5.9291,282600.0
2004-08-25 14:00:00,8.33,8.39,8.31,8.38,512600.0,5.9291,5.9718,5.9149,5.9647,512600.0
2004-08-25 14:30:00,8.38,8.44,8.38,8.43,598000.0,5.9647,6.0074,5.9647,6.0003,598000.0
2004-08-25 15:00:00,8.43,8.45,8.4,8.42,704000.0,6.0003,6.0145,5.9789,5.9932,704000.0
2004-08-25 15:30:00,8.42,8.43,8.38,8.41,1050400.0,5.9932,6.0003,5.9647,5.986,1050400.0
2004-08-26 09:30:00,8.37,8.4,8.34,8.37,289200.0,5.9576,5.9789,5.9362,5.9576,289200.0
2004-08-26 10:00:00,8.37,8.45,8.35,8.4,1922400.0,5.9576,6.0145,5.9433,5.9789,1922400.0
2004-08-26 10:30:00,8.4,8.4,8.38,8.39,163400.0,5.9789,5.9789,5.9647,5.9718,163400.0
2004-08-26 11:00:00,8.39,8.4,8.38,8.39,127000.0,5.9718,5.9789,5.9647,5.9718,127000.0
2004-08-26 11:30:00,8.39,8.4,8.38,8.38,157400.0,5.9718,5.9789,5.9647,5.9647,157400.0
2004-08-26 12:00:00,8.38,8.4,8.38,8.39,239000.0,5.9647,5.9789,5.9647,5.9718,239000.0
2004-08-26 12:30:00,8.39,8.4,8.38,8.4,91200.0,5.9718,5.9789,5.9647,5.9789,91200.0
2004-08-26 13:00:00,8.4,8.4,8.37,8.38,297600.0,5.9789,5.9789,5.9576,5.9647,297600.0
2004-08-26 13:30:00,8.38,8.38,8.36,8.38,194600.0,5.9647,5.9647,5.9504,5.9647,194600.0
2004-08-26 14:00:00,8.38,8.4,8.37,8.4,252400.0,5.9647,5.9789,5.9576,5.9789,252400.0
2004-08-26 14:30:00,8.39,8.4,8.38,8.39,245000.0,5.9718,5.9789,5.9647,5.9718,245000.0
2004-08-26 15:00:00,8.39,8.4,8.38,8.4,605200.0,5.9718,5.9789,5.9647,5.9789,605200.0
2004-08-26 15:30:00,8.4,8.4,8.38,8.4,993200.0,5.9789,5.9789,5.9647,5.9789,993200.0
2004-08-27 09:30:00,8.4,8.42,8.38,8.4,311600.0,5.9789,5.9932,5.9647,5.9789,311600.0
2004-08-27 10:00:00,8.4,8.43,8.4,8.4,148600.0,5.9789,6.0003,5.9789,5.9789,148600.0
2004-08-27 10:30:00,8.4,8.43,8.4,8.43,303800.0,5.9789,6.0003,5.9789,6.0003,303800.0
2004-08-27 11:00:00,8.43,8.47,8.43,8.47,316200.0,6.0003,6.0287,6.0003,6.0287,316200.0
2004-08-27 11:30:00,8.47,8.49,8.46,8.47,218000.0,6.0287,6.043,6.0216,6.0287,218000.0
2004-08-27 12:00:00,8.47,8.47,8.43,8.43,136400.0,6.0287,6.0287,6.0003,6.0003,136400.0
2004-08-27 12:30:00,8.43,8.44,8.43,8.43,226600.0,6.0003,6.0074,6.0003,6.0003,226600.0
2004-08-27 13:00:00,8.43,8.47,8.43,8.45,215400.0,6.0003,6.0287,6.0003,6.0145,215400.0
2004-08-27 13:30:00,8.45,8.47,8.44,8.47,158200.0,6.0145,6.0287,6.0074,6.0287,158200.0
2004-08-27 14:00:00,8.47,8.47,8.43,8.43,173800.0,6.0287,6.0287,6.0003,6.0003,173800.0
2004-08-27 14:30:00,8.43,8.45,8.43,8.45,169600.0,6.0003,6.0145,6.0003,6.0145,169600.0
2004-08-27 15:00:00,8.45,8.46,8.43,8.44,235000.0,6.0145,6.0216,6.0003,6.0074,235000.0
2004-08-27 15:30:00,8.44,8.44,8.4,8.42,788800.0,6.0074,6.0074,5.9789,5.9932,788800.0
2004-08-30 09:30:00,8.42,8.42,8.34,8.36,300200.0,5.9932,5.9932,5.9362,5.9504,300200.0
2004-08-30 10:00:00,8.36,8.38,8.33,8.33,276400.0,5.9504,5.9647,5.9291,5.9291,276400.0
2004-08-30 10:30:00,8.33,8.35,8.32,8.33,411000.0,5.9291,5.9433,5.922,5.9291,411000.0
2004-08-30 11:00:00,8.33,8.36,8.32,8.35,210200.0,5.9291,5.9504,5.922,5.9433,210200.0
2004-08-30 11:30:00,8.34,8.35,8.34,8.35,692800.0,5.9362,5.9433,5.9362,5.9433,692800.0
2004-08-30 12:00:00,8.35,8.35,8.31,8.32,183000.0,5.9433,5.9433,5.9149,5.922,183000.0
2004-08-30 12:30:00,8.32,8.34,8.31,8.34,260800.0,5.922,5.9362,5.9149,5.9362,260800.0
2004-08-30 13:00:00,8.34,8.34,8.31,8.32,121200.0,5.9362,5.9362,5.9149,5.922,121200.0
2004-08-30 13:30:00,8.32,8.35,8.31,8.34,314800.0,5.922,5.9433,5.9149,5.9362,314800.0
2004-08-30 14:00:00,8.34,8.35,8.34,8.34,86400.0,5.9362,5.9433,5.9362,5.9362,86400.0
2004-08-30 14:30:00,8.34,8.34,8.31,8.31,250200.0,5.9362,5.9362,5.9149,5.9149,250200.0
2004-08-30 15:00:00,8.31,8.31,8.3,8.31,285600.0,5.9149,5.9149,5.9077,5.9149,285600.0
2004-08-30 15:30:00,8.31,8.33,8.29,8.29,561600.0,5.9149,5.9291,5.9006,5.9006,561600.0
2004-08-31 09:30:00,8.3,8.35,8.19,8.3,439000.0,5.9077,5.9433,5.8294,5.9077,439000.0
2004-08-31 10:00:00,8.3,8.3,8.17,8.18,686000.0,5.9077,5.9077,5.8152,5.8223,686000.0
2004-08-31 10:30:00,8.18,8.18,8.15,8.16,518600.0,5.8223,5.8223,5.801,5.8081,518600.0
2004-08-31 11:00:00,8.15,8.2,8.15,8.19,336200.0,5.801,5.8366,5.801,5.8294,336200.0
2004-08-31 11:30:00,8.19,8.2,8.19,8.19,248600.0,5.8294,5.8366,5.8294,5.8294,248600.0
2004-08-31 12:00:00,8.18,8.19,8.17,8.18,258600.0,5.8223,5.8294,5.8152,5.8223,258600.0
2004-08-31 12:30:00,8.18,8.2,8.18,8.19,137800.0,5.8223,5.8366,5.8223,5.8294,137800.0
2004-08-31 13:00:00,8.2,8.2,8.17,8.19,372800.0,5.8366,5.8366,5.8152,5.8294,372800.0
2004-08-31 13:30:00,8.19,8.21,8.18,8.21,147800.0,5.8294,5.8437,5.8223,5.8437,147800.0
2004-08-31 14:00:00,8.21,8.21,8.19,8.2,290200.0,5.8437,5.8437,5.8294,5.8366,290200.0
2004-08-31 14:30:00,8.21,8.28,8.2,8.27,240800.0,5.8437,5.8935,5.8366,5.8864,240800.0
2004-08-31 15:00:00,8.27,8.28,8.22,8.24,255400.0,5.8864,5.8935,5.8508,5.865,255400.0
2004-08-31 15:30:00,8.23,8.3,8.23,8.27,735800.0,5.8579,5.9077,5.8579,5.8864,735800.0
2004-09-01 09:30:00,8.25,8.33,8.23,8.25,429000.0,5.8722,5.9291,5.8579,5.8722,429000.0
2004-09-01 10:00:00,8.25,8.39,8.25,8.38,578800.0,5.8722,5.9718,5.8722,5.9647,578800.0
2004-09-01 10:30:00,8.38,8.38,8.36,8.36,242800.0,5.9647,5.9647,5.9504,5.9504,242800.0
2004-09-01 11:00:00,8.36,8.37,8.34,8.34,297600.0,5.9504,5.9576,5.9362,5.9362,297600.0
2004-09-01 11:30:00,8.33,8.35,8.31,8.34,118800.0,5.9291,5.9433,5.9149,5.9362,118800.0
2004-09-01 12:00:00,8.34,8.35,8.34,8.35,110400.0,5.9362,5.9433,5.9362,5.9433,110400.0
2004-09-01 12:30:00,8.35,8.36,8.33,8.35,108400.0,5.9433,5.9504,5.9291,5.9433,108400.0
2004-09-01 13:00:00,8.36,8.36,8.31,8.33,502400.0,5.9504,5.9504,5.9149,5.9291,502400.0
2004-09-01 13:30:00,8.33,8.34,8.3,8.3,208400.0,5.9291,5.9362,5.9077,5.9077,208400.0
2004-09-01 14:00:00,8.3,8.33,8.3,8.33,130400.0,5.9077,5.9291,5.9077,5.9291,130400.0
2004-09-01 14:30:00,8.33,8.35,8.31,8.35,203400.0,5.9291,5.9433,5.9149,5.9433,203400.0
2004-09-01 15:00:00,8.35,8.35,8.31,8.32,267800.0,5.9433,5.9433,5.9149,5.922,267800.0
2004-09-01 15:30:00,8.33,8.37,8.32,8.36,476200.0,5.9291,5.9576,5.922,5.9504,476200.0
2004-09-02 09:30:00,8.33,8.47,8.33,8.47,631200.0,5.9291,6.0287,5.9291,6.0287,631200.0
2004-09-02 10:00:00,8.47,8.49,8.46,8.47,435400.0,6.0287,6.043,6.0216,6.0287,435400.0
2004-09-02 10:30:00,8.49,8.49,8.46,8.49,340800.0,6.043,6.043,6.0216,6.043,340800.0
2004-09-02 11:00:00,8.49,8.5,8.42,8.45,255000.0,6.043,6.0501,5.9932,6.0145,255000.0
2004-09-02 11:30:00,8.45,8.46,8.4,8.42,356200.0,6.0145,6.0216,5.9789,5.9932,356200.0
2004-09-02 12:00:00,8.42,8.44,8.41,8.44,186000.0,5.9932,6.0074,5.986,6.0074,186000.0
2004-09-02 12:30:00,8.43,8.44,8.42,8.43,105000.0,6.0003,6.0074,5.9932,6.0003,105000.0
2004-09-02 13:00:00,8.43,8.45,8.42,8.45,164800.0,6.0003,6.0145,5.9932,6.0145,164800.0
2004-09-02 13:30:00,8.45,8.47,8.44,8.47,143800.0,6.0145,6.0287,6.0074,6.0287,143800.0
2004-09-02 14:00:00,8.47,8.5,8.46,8.5,221000.0,6.0287,6.0501,6.0216,6.0501,221000.0
2004-09-02 14:30:00,8.5,8.55,8.48,8.54,640200.0,6.0501,6.0857,6.0359,6.0786,640200.0
2004-09-02 15:00:00,8.55,8.55,8.51,8.52,457000.0,6.0857,6.0857,6.0572,6.0643,457000.0
2004-09-02 15:30:00,8.52,8.53,8.48,8.52,515800.0,6.0643,6.0714,6.0359,6.0643,515800.0
2004-09-03 09:30:00,8.54,8.65,8.53,8.65,549000.0,6.0786,6.1569,6.0714,6.1569,549000.0
2004-09-03 10:00:00,8.65,8.65,8.54,8.55,301600.0,6.1569,6.1569,6.0786,6.0857,301600.0
2004-09-03 10:30:00,8.55,8.56,8.53,8.54,459800.0,6.0857,6.0928,6.0714,6.0786,459800.0
2004-09-03 11:00:00,8.53,8.54,8.5,8.51,326600.0,6.0714,6.0786,6.0501,6.0572,326600.0
2004-09-03 11:30:00,8.52,8.52,8.49,8.52,258000.0,6.0643,6.0643,6.043,6.0643,258000.0
2004-09-03 12:00:00,8.52,8.53,8.5,8.53,170800.0,6.0643,6.0714,6.0501,6.0714,170800.0
2004-09-03 12:30:00,8.53,8.53,8.52,8.52,108000.0,6.0714,6.0714,6.0643,6.0643,108000.0
2004-09-03 13:00:00,8.52,8.55,8.52,8.54,156200.0,6.0643,6.0857,6.0643,6.0786,156200.0
2004-09-03 13:30:00,8.55,8.55,8.54,8.55,82000.0,6.0857,6.0857,6.0786,6.0857,82000.0
2004-09-03 14:00:00,8.54,8.55,8.53,8.54,110000.0,6.0786,6.0857,6.0714,6.0786,110000.0
2004-09-03 14:30:00,8.54,8.54,8.5,8.52,218400.0,6.0786,6.0786,6.0501,6.0643,218400.0
2004-09-03 15:00:00,8.52,8.56,8.51,8.54,188000.0,6.0643,6.0928,6.0572,6.0786,188000.0
2004-09-03 15:30:00,8.55,8.55,8.51,8.53,247000.0,6.0857,6.0857,6.0572,6.0714,247000.0
2004-09-07 09:30:00,8.63,8.65,8.5,8.5,559600.0,6.1426,6.1569,6.0501,6.0501,559600.0
2004-09-07 10:00:00,8.5,8.5,8.44,8.49,311200.0,6.0501,6.0501,6.0074,6.043,311200.0
2004-09-07 10:30:00,8.49,8.49,8.45,8.47,183600.0,6.043,6.043,6.0145,6.0287,183600.0
2004-09-07 11:00:00,8.47,8.53,8.47,8.53,248000.0,6.0287,6.0714,6.0287,6.0714,248000.0
2004-09-07 11:30:00,8.53,8.55,8.53,8.54,200200.0,6.0714,6.0857,6.0714,6.0786,200200.0
2004-09-07 12:00:00,8.54,8.55,8.52,8.52,96800.0,6.0786,6.0857,6.0643,6.0643,96800.0
2004-09-07 12:30:00,8.52,8.54,8.52,8.53,225400.0,6.0643,6.0786,6.0643,6.0714,225400.0
2004-09-07 13:00:00,8.53,8.57,8.53,8.56,175200.0,6.0714,6.0999,6.0714,6.0928,175200.0
2004-09-07 13:30:00,8.56,8.57,8.54,8.55,157400.0,6.0928,6.0999,6.0786,6.0857,157400.0
2004-09-07 14:00:00,8.55,8.56,8.52,8.52,303000.0,6.0857,6.0928,6.0643,6.0643,303000.0
2004-09-07 14:30:00,8.52,8.53,8.49,8.52,204400.0,6.0643,6.0714,6.043,6.0643,204400.0
2004-09-07 15:00:00,8.52,8.53,8.51,8.51,352800.0,6.0643,6.0714,6.0572,6.0572,352800.0
2004-09-07 15:30:00,8.51,8.54,8.51,8.52,616600.0,6.0572,6.0786,6.0572,6.0643,616600.0
2004-09-08 09:30:00,8.47,8.52,8.45,8.47,295600.0,6.0287,6.0643,6.0145,6.0287,295600.0
2004-09-08 10:00:00,8.46,8.53,8.46,8.52,313800.0,6.0216,6.0714,6.0216,6.0643,313800.0
2004-09-08 10:30:00,8.52,8.52,8.45,8.46,358400.0,6.0643,6.0643,6.0145,6.0216,358400.0
2004-09-08 11:00:00,8.46,8.47,8.44,8.44,385800.0,6.0216,6.0287,6.0074,6.0074,385800.0
2004-09-08 11:30:00,8.44,8.44,8.41,8.43,292600.0,6.0074,6.0074,5.986,6.0003,292600.0
2004-09-08 12:00:00,8.43,8.43,8.4,8.4,213200.0,6.0003,6.0003,5.9789,5.9789,213200.0
2004-09-08 12:30:00,8.4,8.45,8.4,8.44,154800.0,5.9789,6.0145,5.9789,6.0074,154800.0
2004-09-08 13:00:00,8.44,8.47,8.44,8.46,158600.0,6.0074,6.0287,6.0074,6.0216,158600.0
2004-09-08 13:30:00,8.46,8.47,8.45,8.46,123000.0,6.0216,6.0287,6.0145,6.0216,123000.0
2004-09-08 14:00:00,8.45,8.48,8.45,8.47,201000.0,6.0145,6.0359,6.0145,6.0287,201000.0
2004-09-08 14:30:00,8.47,8.49,8.47,8.49,326400.0,6.0287,6.043,6.0287,6.043,326400.0
2004-09-08 15:00:00,8.48,8.49,8.47,8.49,450400.0,6.0359,6.043,6.0287,6.043,450400.0
2004-09-08 15:30:00,8.49,8.51,8.45,8.46,650000.0,6.043,6.0572,6.0145,6.0216,650000.0
2004-09-09 09:30:00,8.46,8.47,8.4,8.43,404200.0,6.0216,6.0287,5.9789,6.0003,404200.0
2004-09-09 10:00:00,8.42,8.44,8.39,8.41,298400.0,5.9932,6.0074,5.9718,5.986,298400.0
2004-09-09 10:30:00,8.41,8.41,8.38,8.4,194600.0,5.986,5.986,5.9647,5.9789,194600.0
2004-09-09 11:00:00,8.4,8.4,8.35,8.36,439800.0,5.9789,5.9789,5.9433,5.9504,439800.0
2004-09-09 11:30:00,8.37,8.38,8.34,8.35,261000.0,5.9576,5.9647,5.9362,5.9433,261000.0
2004-09-09 12:00:00,8.35,8.38,8.35,8.38,97800.0,5.9433,5.9647,5.9433,5.9647,97800.0
2004-09-09 12:30:00,8.37,8.4,8.36,8.4,143800.0,5.9576,5.9789,5.9504,5.9789,143800.0
2004-09-09 13:00:00,8.4,8.42,8.38,8.42,243200.0,5.9789,5.9932,5.9647,5.9932,243200.0
2004-09-09 13:30:00,8.42,8.44,8.41,8.43,107800.0,5.9932,6.0074,5.986,6.0003,107800.0
2004-09-09 14:00:00,8.44,8.46,8.43,8.45,72000.0,6.0074,6.0216,6.0003,6.0145,72000.0
2004-09-09 14:30:00,8.45,8.48,8.44,8.47,176000.0,6.0145,6.0359,6.0074,6.0287,176000.0
2004-09-09 15:00:00,8.48,8.48,8.44,8.46,337400.0,6.0359,6.0359,6.0074,6.0216,337400.0
2004-09-09 15:30:00,8.46,8.47,8.45,8.47,356400.0,6.0216,6.0287,6.0145,6.0287,356400.0
2004-09-10 09:30:00,8.38,8.42,8.35,8.4,364600.0,5.9647,5.9932,5.9433,5.9789,364600.0
2004-09-10 10:00:00,8.4,8.4,8.38,8.4,226000.0,5.9789,5.9789,5.9647,5.9789,226000.0
2004-09-10 10:30:00,8.4,8.42,8.38,8.38,159600.0,5.9789,5.9932,5.9647,5.9647,159600.0
2004-09-10 11:00:00,8.38,8.4,8.38,8.38,204600.0,5.9647,5.9789,5.9647,5.9647,204600.0
2004-09-10 11:30:00,8.38,8.4,8.38,8.38,131000.0,5.9647,5.9789,5.9647,5.9647,131000.0
2004-09-10 12:00:00,8.38,8.4,8.38,8.39,122400.0,5.9647,5.9789,5.9647,5.9718,122400.0
2004-09-10 12:30:00,8.39,8.4,8.38,8.4,128600.0,5.9718,5.9789,5.9647,5.9789,128600.0
2004-09-10 13:00:00,8.4,8.42,8.39,8.42,185600.0,5.9789,5.9932,5.9718,5.9932,185600.0
2004-09-10 13:30:00,8.42,8.42,8.39,8.39,107800.0,5.9932,5.9932,5.9718,5.9718,107800.0
2004-09-10 14:00:00,8.4,8.47,8.38,8.47,288600.0,5.9789,6.0287,5.9647,6.0287,288600.0
2004-09-10 14:30:00,8.46,8.47,8.43,8.44,432800.0,6.0216,6.0287,6.0003,6.0074,432800.0
2004-09-10 15:00:00,8.44,8.47,8.44,8.47,390200.0,6.0074,6.0287,6.0074,6.0287,390200.0
2004-09-10 15:30:00,8.47,8.47,8.44,8.45,601000.0,6.0287,6.0287,6.0074,6.0145,601000.0
2004-09-13 09:30:00,8.42,8.42,8.31,8.31,514200.0,5.9932,5.9932,5.9149,5.9149,514200.0
2004-09-13 10:00:00,8.32,8.42,8.32,8.38,356600.0,5.922,5.9932,5.922,5.9647,356600.0
2004-09-13 10:30:00,8.38,8.41,8.38,8.4,211600.0,5.9647,5.986,5.9647,5.9789,211600.0
2004-09-13 11:00:00,8.4,8.45,8.4,8.44,424200.0,5.9789,6.0145,5.9789,6.0074,424200.0
2004-09-13 11:30:00,8.45,8.47,8.43,8.46,161200.0,6.0145,6.0287,6.0003,6.0216,161200.0
2004-09-13 12:00:00,8.46,8.47,8.45,8.45,116800.0,6.0216,6.0287,6.0145,6.0145,116800.0
2004-09-13 12:30:00,8.45,8.46,8.43,8.44,67800.0,6.0145,6.0216,6.0003,6.0074,67800.0
2004-09-13 13:00:00,8.44,8.46,8.42,8.42,220000.0,6.0074,6.0216,5.9932,5.9932,220000.0
2004-09-13 13:30:00,8.43,8.44,8.42,8.43,321000.0,6.0003,6.0074,5.9932,6.0003,321000.0
2004-09-13 14:00:00,8.43,8.43,8.4,8.4,345800.0,6.0003,6.0003,5.9789,5.9789,345800.0
2004-09-13 14:30:00,8.4,8.43,8.37,8.41,702800.0,5.9789,6.0003,5.9576,5.986,702800.0
2004-09-13 15:00:00,8.42,8.42,8.37,8.39,451800.0,5.9932,5.9932,5.9576,5.9718,451800.0
2004-09-13 15:30:00,8.39,8.4,8.35,8.35,855800.0,5.9718,5.9789,5.9433,5.9433,855800.0
2004-09-14 09:30:00,8.13,8.13,7.82,7.86,4830400.0,5.7867,5.7867,5.5661,5.5946,4830400.0
2004-09-14 10:00:00,7.87,7.93,7.73,7.9,4808400.0,5.6017,5.6444,5.502,5.623,4808400.0
2004-09-14 10:30:00,7.9,7.9,7.78,7.79,2244600.0,5.623,5.623,5.5376,5.5447,2244600.0
2004-09-14 11:00:00,7.79,8.13,7.79,7.87,1450200.0,5.5447,5.7867,5.5447,5.6017,1450200.0
2004-09-14 11:30:00,7.87,7.9,7.84,7.9,905600.0,5.6017,5.623,5.5803,5.623,905600.0
2004-09-14 12:00:00,7.9,7.9,7.86,7.89,655600.0,5.623,5.623,5.5946,5.6159,655600.0
2004-09-14 12:30:00,7.88,7.93,7.87,7.93,662400.0,5.6088,5.6444,5.6017,5.6444,662400.0
2004-09-14 13:00:00,7.93,7.98,7.93,7.98,807400.0,5.6444,5.68,5.6444,5.68,807400.0
2004-09-14 13:30:00,7.97,7.98,7.95,7.95,405800.0,5.6729,5.68,5.6586,5.6586,405800.0
2004-09-14 14:00:00,7.95,7.96,7.93,7.95,1037800.0,5.6586,5.6657,5.6444,5.6586,1037800.0
2004-09-14 14:30:00,7.95,7.95,7.91,7.92,1241800.0,5.6586,5.6586,5.6301,5.6373,1241800.0
2004-09-14 15:00:00,7.92,7.97,7.92,7.97,949800.0,5.6373,5.6729,5.6373,5.6729,949800.0
2004-09-14 15:30:00,7.97,8.0,7.96,7.99,2121800.0,5.6729,5.6942,5.6657,5.6871,2121800.0
2004-09-15 09:30:00,8.0,8.0,7.85,7.88,901800.0,5.6942,5.6942,5.5874,5.6088,901800.0
2004-09-15 10:00:00,7.88,7.89,7.86,7.89,1108600.0,5.6088,5.6159,5.5946,5.6159,1108600.0
2004-09-15 10:30:00,7.9,7.9,7.86,7.89,1426000.0,5.623,5.623,5.5946,5.6159,1426000.0
2004-09-15 11:00:00,7.89,7.93,7.89,7.9,629600.0,5.6159,5.6444,5.6159,5.623,629600.0
2004-09-15 11:30:00,7.9,7.9,7.85,7.86,678400.0,5.623,5.623,5.5874,5.5946,678400.0
2004-09-15 12:00:00,7.86,7.89,7.86,7.86,1291200.0,5.5946,5.6159,5.5946,5.5946,1291200.0
2004-09-15 12:30:00,7.86,7.87,7.85,7.87,275000.0,5.5946,5.6017,5.5874,5.6017,275000.0
2004-09-15 13:00:00,7.87,7.89,7.87,7.87,627200.0,5.6017,5.6159,5.6017,5.6017,627200.0
2004-09-15 13:30:00,7.88,7.9,7.87,7.9,403200.0,5.6088,5.623,5.6017,5.623,403200.0
2004-09-15 14:00:00,7.9,7.9,7.88,7.89,541800.0,5.623,5.623,5.6088,5.6159,541800.0
2004-09-15 14:30:00,7.89,7.9,7.89,7.89,532200.0,5.6159,5.623,5.6159,5.6159,532200.0
2004-09-15 15:00:00,7.89,7.89,7.86,7.88,738200.0,5.6159,5.6159,5.5946,5.6088,738200.0
2004-09-15 15:30:00,7.89,7.89,7.85,7.86,1898400.0,5.6159,5.6159,5.5874,5.5946,1898400.0
2004-09-16 09:30:00,7.86,7.86,7.81,7.86,667400.0,5.5946,5.5946,5.559,5.5946,667400.0
2004-09-16 10:00:00,7.86,7.87,7.84,7.86,411800.0,5.5946,5.6017,5.5803,5.5946,411800.0
2004-09-16 10:30:00,7.86,7.87,7.84,7.84,303400.0,5.5946,5.6017,5.5803,5.5803,303400.0
2004-09-16 11:00:00,7.84,7.86,7.84,7.85,250000.0,5.5803,5.5946,5.5803,5.5874,250000.0
2004-09-16 11:30:00,7.85,7.85,7.81,7.82,400600.0,5.5874,5.5874,5.559,5.5661,400600.0
2004-09-16 12:00:00,7.83,7.83,7.81,7.83,219600.0,5.5732,5.5732,5.559,5.5732,219600.0
2004-09-16 12:30:00,7.83,7.85,7.81,7.84,465200.0,5.5732,5.5874,5.559,5.5803,465200.0
2004-09-16 13:00:00,7.83,7.84,7.79,7.81,659200.0,5.5732,5.5803,5.5447,5.559,659200.0
2004-09-16 13:30:00,7.81,7.84,7.81,7.82,379800.0,5.559,5.5803,5.559,5.5661,379800.0
2004-09-16 14:00:00,7.82,7.83,7.81,7.82,393000.0,5.5661,5.5732,5.559,5.5661,393000.0
2004-09-16 14:30:00,7.82,7.88,7.82,7.83,991800.0,5.5661,5.6088,5.5661,5.5732,991800.0
2004-09-16 15:00:00,7.83,7.83,7.81,7.82,763800.0,5.5732,5.5732,5.559,5.5661,763800.0
2004-09-16 15:30:00,7.82,7.83,7.8,7.83,1139200.0,5.5661,5.5732,5.5519,5.5732,1139200.0
2004-09-17 09:30:00,7.85,7.89,7.82,7.82,1170800.0,5.5874,5.6159,5.5661,5.5661,1170800.0
2004-09-17 10:00:00,7.82,7.82,7.77,7.78,793400.0,5.5661,5.5661,5.5305,5.5376,793400.0
2004-09-17 10:30:00,7.79,7.88,7.78,7.86,772200.0,5.5447,5.6088,5.5376,5.5946,772200.0
2004-09-17 11:00:00,7.87,7.88,7.85,7.85,482200.0,5.6017,5.6088,5.5874,5.5874,482200.0
2004-09-17 11:30:00,7.85,7.86,7.85,7.85,340600.0,5.5874,5.5946,5.5874,5.5874,340600.0
2004-09-17 12:00:00,7.85,7.87,7.84,7.85,161400.0,5.5874,5.6017,5.5803,5.5874,161400.0
2004-09-17 12:30:00,7.85,7.87,7.85,7.86,99400.0,5.5874,5.6017,5.5874,5.5946,99400.0
2004-09-17 13:00:00,7.85,7.86,7.83,7.84,182000.0,5.5874,5.5946,5.5732,5.5803,182000.0
2004-09-17 13:30:00,7.85,7.85,7.79,7.84,622400.0,5.5874,5.5874,5.5447,5.5803,622400.0
2004-09-17 14:00:00,7.84,7.85,7.82,7.84,475000.0,5.5803,5.5874,5.5661,5.5803,475000.0
2004-09-17 14:30:00,7.84,7.86,7.84,7.85,547000.0,5.5803,5.5946,5.5803,5.5874,547000.0
2004-09-17 15:00:00,7.85,7.86,7.83,7.85,923200.0,5.5874,5.5946,5.5732,5.5874,923200.0
2004-09-17 15:30:00,7.84,7.86,7.84,7.84,809000.0,5.5803,5.5946,5.5803,5.5803,809000.0
2004-09-20 09:30:00,7.86,7.89,7.77,7.8,664600.0,5.5946,5.6159,5.5305,5.5519,664600.0
2004-09-20 10:00:00,7.79,7.86,7.79,7.84,601600.0,5.5447,5.5946,5.5447,5.5803,601600.0
2004-09-20 10:30:00,7.84,7.88,7.84,7.85,389800.0,5.5803,5.6088,5.5803,5.5874,389800.0
2004-09-20 11:00:00,7.85,7.86,7.84,7.86,406000.0,5.5874,5.5946,5.5803,5.5946,406000.0
2004-09-20 11:30:00,7.85,7.86,7.83,7.84,287800.0,5.5874,5.5946,5.5732,5.5803,287800.0
2004-09-20 12:00:00,7.84,7.85,7.83,7.84,267600.0,5.5803,5.5874,5.5732,5.5803,267600.0
2004-09-20 12:30:00,7.83,7.85,7.83,7.84,275400.0,5.5732,5.5874,5.5732,5.5803,275400.0
2004-09-20 13:00:00,7.84,7.85,7.83,7.84,157400.0,5.5803,5.5874,5.5732,5.5803,157400.0
2004-09-20 13:30:00,7.84,7.86,7.83,7.84,280400.0,5.5803,5.5946,5.5732,5.5803,280400.0
2004-09-20 14:00:00,7.85,7.86,7.83,7.85,281000.0,5.5874,5.5946,5.5732,5.5874,281000.0
2004-09-20 14:30:00,7.85,7.85,7.81,7.83,433400.0,5.5874,5.5874,5.559,5.5732,433400.0
2004-09-20 15:00:00,7.83,7.85,7.83,7.84,496000.0,5.5732,5.5874,5.5732,5.5803,496000.0
2004-09-20 15:30:00,7.84,7.85,7.83,7.84,863200.0,5.5803,5.5874,5.5732,5.5803,863200.0
2004-09-21 09:30:00,7.85,7.87,7.79,7.82,458800.0,5.5874,5.6017,5.5447,5.5661,458800.0
2004-09-21 10:00:00,7.83,7.83,7.8,7.8,916200.0,5.5732,5.5732,5.5519,5.5519,916200.0
2004-09-21 10:30:00,7.8,7.8,7.77,7.79,255400.0,5.5519,5.5519,5.5305,5.5447,255400.0
2004-09-21 11:00:00,7.79,7.8,7.76,7.78,403200.0,5.5447,5.5519,5.5234,5.5376,403200.0
2004-09-21 11:30:00,7.77,7.79,7.76,7.77,181600.0,5.5305,5.5447,5.5234,5.5305,181600.0
2004-09-21 12:00:00,7.77,7.78,7.76,7.77,327600.0,5.5305,5.5376,5.5234,5.5305,327600.0
2004-09-21 12:30:00,7.76,7.78,7.76,7.77,347800.0,5.5234,5.5376,5.5234,5.5305,347800.0
2004-09-21 13:00:00,7.76,7.78,7.76,7.77,497200.0,5.5234,5.5376,5.5234,5.5305,497200.0
2004-09-21 13:30:00,7.77,7.81,7.76,7.8,255400.0,5.5305,5.559,5.5234,5.5519,255400.0
2004-09-21 14:00:00,7.8,7.8,7.76,7.76,376000.0,5.5519,5.5519,5.5234,5.5234,376000.0
2004-09-21 14:30:00,7.77,7.82,7.77,7.81,467800.0,5.5305,5.5661,5.5305,5.559,467800.0
2004-09-21 15:00:00,7.82,7.82,7.79,7.8,697400.0,5.5661,5.5661,5.5447,5.5519,697400.0
2004-09-21 15:30:00,7.79,7.8,7.78,7.8,877600.0,5.5447,5.5519,5.5376,5.5519,877600.0
2004-09-22 09:30:00,7.75,7.8,7.7,7.72,433600.0,5.5163,5.5519,5.4807,5.4949,433600.0
2004-09-22 10:00:00,7.71,7.74,7.68,7.73,432000.0,5.4878,5.5091,5.4664,5.502,432000.0
2004-09-22 10:30:00,7.73,7.76,7.71,7.75,273000.0,5.502,5.5234,5.4878,5.5163,273000.0
2004-09-22 11:00:00,7.76,7.77,7.74,7.77,371600.0,5.5234,5.5305,5.5091,5.5305,371600.0
2004-09-22 11:30:00,7.76,7.78,7.73,7.73,266600.0,5.5234,5.5376,5.502,5.502,266600.0
2004-09-22 12:00:00,7.73,7.77,7.72,7.76,528400.0,5.502,5.5305,5.4949,5.5234,528400.0
2004-09-22 12:30:00,7.76,7.78,7.76,7.78,221200.0,5.5234,5.5376,5.5234,5.5376,221200.0
2004-09-22 13:00:00,7.78,7.79,7.77,7.78,223400.0,5.5376,5.5447,5.5305,5.5376,223400.0
2004-09-22 13:30:00,7.79,7.79,7.74,7.75,437800.0,5.5447,5.5447,5.5091,5.5163,437800.0
2004-09-22 14:00:00,7.74,7.79,7.74,7.78,386400.0,5.5091,5.5447,5.5091,5.5376,386400.0
2004-09-22 14:30:00,7.78,7.8,7.78,7.79,588200.0,5.5376,5.5519,5.5376,5.5447,588200.0
2004-09-22 15:00:00,7.79,7.79,7.76,7.78,437000.0,5.5447,5.5447,5.5234,5.5376,437000.0
2004-09-22 15:30:00,7.78,7.8,7.77,7.79,848200.0,5.5376,5.5519,5.5305,5.5447,848200.0
2004-09-23 09:30:00,7.73,7.79,7.72,7.75,550000.0,5.502,5.5447,5.4949,5.5163,550000.0
2004-09-23 10:00:00,7.75,7.77,7.7,7.76,570800.0,5.5163,5.5305,5.4807,5.5234,570800.0
2004-09-23 10:30:00,7.77,7.77,7.73,7.75,261800.0,5.5305,5.5305,5.502,5.5163,261800.0
2004-09-23 11:00:00,7.75,7.77,7.74,7.76,265400.0,5.5163,5.5305,5.5091,5.5234,265400.0
2004-09-23 11:30:00,7.75,7.75,7.74,7.75,205000.0,5.5163,5.5163,5.5091,5.5163,205000.0
2004-09-23 12:00:00,7.75,7.76,7.74,7.76,331800.0,5.5163,5.5234,5.5091,5.5234,331800.0
2004-09-23 12:30:00,7.76,7.76,7.73,7.74,577000.0,5.5234,5.5234,5.502,5.5091,577000.0
2004-09-23 13:00:00,7.74,7.76,7.73,7.75,509600.0,5.5091,5.5234,5.502,5.5163,509600.0
2004-09-23 13:30:00,7.74,7.75,7.74,7.75,968800.0,5.5091,5.5163,5.5091,5.5163,968800.0
2004-09-23 14:00:00,7.75,7.8,7.75,7.79,481800.0,5.5163,5.5519,5.5163,5.5447,481800.0
2004-09-23 14:30:00,7.79,7.81,7.78,7.8,500800.0,5.5447,5.559,5.5376,5.5519,500800.0
2004-09-23 15:00:00,7.79,7.81,7.79,7.8,314400.0,5.5447,5.559,5.5447,5.5519,314400.0
2004-09-23 15:30:00,7.8,7.81,7.79,7.8,545800.0,5.5519,5.559,5.5447,5.5519,545800.0
2004-09-24 09:30:00,7.75,7.79,7.74,7.77,931400.0,5.5163,5.5447,5.5091,5.5305,931400.0
2004-09-24 10:00:00,7.77,7.77,7.75,7.76,419600.0,5.5305,5.5305,5.5163,5.5234,419600.0
2004-09-24 10:30:00,7.75,7.8,7.75,7.78,443000.0,5.5163,5.5519,5.5163,5.5376,443000.0
2004-09-24 11:00:00,7.78,7.78,7.77,7.78,176800.0,5.5376,5.5376,5.5305,5.5376,176800.0
2004-09-24 11:30:00,7.78,7.79,7.77,7.79,102800.0,5.5376,5.5447,5.5305,5.5447,102800.0
2004-09-24 12:00:00,7.79,7.79,7.77,7.78,192000.0,5.5447,5.5447,5.5305,5.5376,192000.0
2004-09-24 12:30:00,7.78,7.79,7.76,7.76,148000.0,5.5376,5.5447,5.5234,5.5234,148000.0
2004-09-24 13:00:00,7.76,7.76,7.74,7.76,359800.0,5.5234,5.5234,5.5091,5.5234,359800.0
2004-09-24 13:30:00,7.76,7.77,7.75,7.76,137000.0,5.5234,5.5305,5.5163,5.5234,137000.0
2004-09-24 14:00:00,7.76,7.77,7.75,7.76,407400.0,5.5234,5.5305,5.5163,5.5234,407400.0
2004-09-24 14:30:00,7.76,7.77,7.75,7.77,177000.0,5.5234,5.5305,5.5163,5.5305,177000.0
2004-09-24 15:00:00,7.77,7.78,7.76,7.78,347200.0,5.5305,5.5376,5.5234,5.5376,347200.0
2004-09-24 15:30:00,7.78,7.79,7.77,7.78,422600.0,5.5376,5.5447,5.5305,5.5376,422600.0
2004-09-27 09:30:00,7.77,7.8,7.7,7.7,509400.0,5.5305,5.5519,5.4807,5.4807,509400.0
2004-09-27 10:00:00,7.7,7.78,7.7,7.77,373600.0,5.4807,5.5376,5.4807,5.5305,373600.0
2004-09-27 10:30:00,7.77,7.78,7.74,7.75,194000.0,5.5305,5.5376,5.5091,5.5163,194000.0
2004-09-27 11:00:00,7.75,7.77,7.75,7.77,84600.0,5.5163,5.5305,5.5163,5.5305,84600.0
2004-09-27 11:30:00,7.77,7.77,7.76,7.76,64800.0,5.5305,5.5305,5.5234,5.5234,64800.0
2004-09-27 12:00:00,7.76,7.78,7.76,7.76,80000.0,5.5234,5.5376,5.5234,5.5234,80000.0
2004-09-27 12:30:00,7.77,7.8,7.76,7.79,127000.0,5.5305,5.5519,5.5234,5.5447,127000.0
2004-09-27 13:00:00,7.79,7.79,7.77,7.79,119800.0,5.5447,5.5447,5.5305,5.5447,119800.0
2004-09-27 13:30:00,7.79,7.79,7.78,7.79,73400.0,5.5447,5.5447,5.5376,5.5447,73400.0
2004-09-27 14:00:00,7.79,7.8,7.76,7.77,414600.0,5.5447,5.5519,5.5234,5.5305,414600.0
2004-09-27 14:30:00,7.76,7.79,7.76,7.79,161000.0,5.5234,5.5447,5.5234,5.5447,161000.0
2004-09-27 15:00:00,7.79,7.8,7.77,7.77,227800.0,5.5447,5.5519,5.5305,5.5305,227800.0
2004-09-27 15:30:00,7.77,7.79,7.75,7.76,416400.0,5.5305,5.5447,5.5163,5.5234,416400.0
2004-09-28 09:30:00,7.76,7.79,7.75,7.75,438200.0,5.5234,5.5447,5.5163,5.5163,438200.0
2004-09-28 10:00:00,7.76,7.78,7.73,7.77,325600.0,5.5234,5.5376,5.502,5.5305,325600.0
2004-09-28 10:30:00,7.77,7.77,7.75,7.76,317800.0,5.5305,5.5305,5.5163,5.5234,317800.0
2004-09-28 11:00:00,7.76,7.77,7.75,7.76,273000.0,5.5234,5.5305,5.5163,5.5234,273000.0
2004-09-28 11:30:00,7.76,7.81,7.76,7.8,269000.0,5.5234,5.559,5.5234,5.5519,269000.0
2004-09-28 12:00:00,7.8,7.83,7.8,7.82,239600.0,5.5519,5.5732,5.5519,5.5661,239600.0
2004-09-28 12:30:00,7.82,7.86,7.82,7.83,237000.0,5.5661,5.5946,5.5661,5.5732,237000.0
2004-09-28 13:00:00,7.83,7.84,7.8,7.8,293600.0,5.5732,5.5803,5.5519,5.5519,293600.0
2004-09-28 13:30:00,7.8,7.84,7.79,7.8,275000.0,5.5519,5.5803,5.5447,5.5519,275000.0
2004-09-28 14:00:00,7.8,7.83,7.78,7.82,177200.0,5.5519,5.5732,5.5376,5.5661,177200.0
2004-09-28 14:30:00,7.82,7.85,7.82,7.84,236000.0,5.5661,5.5874,5.5661,5.5803,236000.0
2004-09-28 15:00:00,7.85,7.86,7.84,7.84,549000.0,5.5874,5.5946,5.5803,5.5803,549000.0
2004-09-28 15:30:00,7.84,7.85,7.8,7.81,563600.0,5.5803,5.5874,5.5519,5.559,563600.0
2004-09-29 09:30:00,7.78,7.86,7.77,7.82,730600.0,5.5376,5.5946,5.5305,5.5661,730600.0
2004-09-29 10:00:00,7.82,7.84,7.79,7.81,323400.0,5.5661,5.5803,5.5447,5.559,323400.0
2004-09-29 10:30:00,7.81,7.85,7.81,7.84,291400.0,5.559,5.5874,5.559,5.5803,291400.0
2004-09-29 11:00:00,7.84,7.85,7.81,7.81,319400.0,5.5803,5.5874,5.559,5.559,319400.0
2004-09-29 11:30:00,7.8,7.82,7.79,7.82,830600.0,5.5519,5.5661,5.5447,5.5661,830600.0
2004-09-29 12:00:00,7.82,7.83,7.79,7.81,203600.0,5.5661,5.5732,5.5447,5.559,203600.0
2004-09-29 12:30:00,7.82,7.85,7.82,7.83,202600.0,5.5661,5.5874,5.5661,5.5732,202600.0
2004-09-29 13:00:00,7.84,7.85,7.84,7.84,76600.0,5.5803,5.5874,5.5803,5.5803,76600.0
2004-09-29 13:30:00,7.84,7.86,7.83,7.85,168000.0,5.5803,5.5946,5.5732,5.5874,168000.0
2004-09-29 14:00:00,7.85,7.86,7.8,7.85,201400.0,5.5874,5.5946,5.5519,5.5874,201400.0
2004-09-29 14:30:00,7.86,7.86,7.83,7.83,208600.0,5.5946,5.5946,5.5732,5.5732,208600.0
2004-09-29 15:00:00,7.84,7.86,7.83,7.84,314400.0,5.5803,5.5946,5.5732,5.5803,314400.0
2004-09-29 15:30:00,7.84,7.87,7.83,7.87,529800.0,5.5803,5.6017,5.5732,5.6017,529800.0
2004-09-30 09:30:00,7.85,7.85,7.79,7.81,626800.0,5.5874,5.5874,5.5447,5.559,626800.0
2004-09-30 10:00:00,7.81,7.81,7.79,7.8,359600.0,5.559,5.559,5.5447,5.5519,359600.0
2004-09-30 10:30:00,7.8,7.8,7.78,7.79,149800.0,5.5519,5.5519,5.5376,5.5447,149800.0
2004-09-30 11:00:00,7.79,7.79,7.78,7.78,270800.0,5.5447,5.5447,5.5376,5.5376,270800.0
2004-09-30 11:30:00,7.78,7.8,7.77,7.79,402800.0,5.5376,5.5519,5.5305,5.5447,402800.0
2004-09-30 12:00:00,7.79,7.81,7.78,7.79,316400.0,5.5447,5.559,5.5376,5.5447,316400.0
2004-09-30 12:30:00,7.79,7.81,7.78,7.79,177200.0,5.5447,5.559,5.5376,5.5447,177200.0
2004-09-30 13:00:00,7.79,7.8,7.78,7.78,270400.0,5.5447,5.5519,5.5376,5.5376,270400.0
2004-09-30 13:30:00,7.78,7.78,7.78,7.78,297800.0,5.5376,5.5376,5.5376,5.5376,297800.0
2004-09-30 14:00:00,7.78,7.8,7.78,7.79,423000.0,5.5376,5.5519,5.5376,5.5447,423000.0
2004-09-30 14:30:00,7.79,7.81,7.76,7.77,750800.0,5.5447,5.559,5.5234,5.5305,750800.0
2004-09-30 15:00:00,7.77,7.78,7.7,7.72,793200.0,5.5305,5.5376,5.4807,5.4949,793200.0
2004-09-30 15:30:00,7.72,7.76,7.72,7.76,840600.0,5.4949,5.5234,5.4949,5.5234,840600.0
2004-10-01 09:30:00,7.84,7.84,7.75,7.83,484800.0,5.5803,5.5803,5.5163,5.5732,484800.0
2004-10-01 10:00:00,7.84,7.9,7.83,7.87,432200.0,5.5803,5.623,5.5732,5.6017,432200.0
2004-10-01 10:30:00,7.86,7.89,7.85,7.88,393800.0,5.5946,5.6159,5.5874,5.6088,393800.0
2004-10-01 11:00:00,7.88,7.93,7.87,7.92,594400.0,5.6088,5.6444,5.6017,5.6373,594400.0
2004-10-01 11:30:00,7.92,7.93,7.9,7.9,860000.0,5.6373,5.6444,5.623,5.623,860000.0
2004-10-01 12:00:00,7.9,7.91,7.89,7.91,412600.0,5.623,5.6301,5.6159,5.6301,412600.0
2004-10-01 12:30:00,7.91,7.92,7.9,7.9,472400.0,5.6301,5.6373,5.623,5.623,472400.0
2004-10-01 13:00:00,7.91,7.91,7.9,7.9,386200.0,5.6301,5.6301,5.623,5.623,386200.0
2004-10-01 13:30:00,7.9,7.9,7.87,7.89,323000.0,5.623,5.623,5.6017,5.6159,323000.0
2004-10-01 14:00:00,7.89,7.91,7.89,7.91,303400.0,5.6159,5.6301,5.6159,5.6301,303400.0
2004-10-01 14:30:00,7.91,7.91,7.9,7.9,383400.0,5.6301,5.6301,5.623,5.623,383400.0
2004-10-01 15:00:00,7.9,7.9,7.89,7.9,295200.0,5.623,5.623,5.6159,5.623,295200.0
2004-10-01 15:30:00,7.9,7.9,7.88,7.9,579400.0,5.623,5.623,5.6088,5.623,579400.0
2004-10-04 09:30:00,8.38,8.38,7.9,7.95,522800.0,5.9647,5.9647,5.623,5.6586,522800.0
2004-10-04 10:00:00,7.96,7.98,7.94,7.94,336600.0,5.6657,5.68,5.6515,5.6515,336600.0
2004-10-04 10:30:00,7.93,7.96,7.93,7.93,274800.0,5.6444,5.6657,5.6444,5.6444,274800.0
2004-10-04 11:00:00,7.93,7.94,7.9,7.91,286800.0,5.6444,5.6515,5.623,5.6301,286800.0
2004-10-04 11:30:00,7.91,7.91,7.88,7.89,201400.0,5.6301,5.6301,5.6088,5.6159,201400.0
2004-10-04 12:00:00,7.89,7.89,7.87,7.87,355800.0,5.6159,5.6159,5.6017,5.6017,355800.0
2004-10-04 12:30:00,7.87,7.87,7.84,7.84,178800.0,5.6017,5.6017,5.5803,5.5803,178800.0
2004-10-04 13:00:00,7.84,7.84,7.8,7.81,1515400.0,5.5803,5.5803,5.5519,5.559,1515400.0
2004-10-04 13:30:00,7.81,7.81,7.8,7.81,697400.0,5.559,5.559,5.5519,5.559,697400.0
2004-10-04 14:00:00,7.8,7.81,7.8,7.81,651800.0,5.5519,5.559,5.5519,5.559,651800.0
2004-10-04 14:30:00,7.81,7.81,7.78,7.78,591800.0,5.559,5.559,5.5376,5.5376,591800.0
2004-10-04 15:00:00,7.78,7.84,7.78,7.81,848200.0,5.5376,5.5803,5.5376,5.559,848200.0
2004-10-04 15:30:00,7.81,7.82,7.8,7.81,588200.0,5.559,5.5661,5.5519,5.559,588200.0
2004-10-05 09:30:00,7.8,7.8,7.77,7.78,516400.0,5.5519,5.5519,5.5305,5.5376,516400.0
2004-10-05 10:00:00,7.78,7.79,7.75,7.77,514200.0,5.5376,5.5447,5.5163,5.5305,514200.0
2004-10-05 10:30:00,7.77,7.77,7.75,7.77,593200.0,5.5305,5.5305,5.5163,5.5305,593200.0
2004-10-05 11:00:00,7.77,7.78,7.76,7.76,255600.0,5.5305,5.5376,5.5234,5.5234,255600.0
2004-10-05 11:30:00,7.77,7.77,7.76,7.76,192800.0,5.5305,5.5305,5.5234,5.5234,192800.0
2004-10-05 12:00:00,7.76,7.78,7.75,7.78,293600.0,5.5234,5.5376,5.5163,5.5376,293600.0
2004-10-05 12:30:00,7.78,7.78,7.76,7.78,549400.0,5.5376,5.5376,5.5234,5.5376,549400.0
2004-10-05 13:00:00,7.78,7.79,7.76,7.76,190800.0,5.5376,5.5447,5.5234,5.5234,190800.0
2004-10-05 13:30:00,7.77,7.79,7.76,7.77,419000.0,5.5305,5.5447,5.5234,5.5305,419000.0
2004-10-05 14:00:00,7.77,7.78,7.75,7.76,1491200.0,5.5305,5.5376,5.5163,5.5234,1491200.0
2004-10-05 14:30:00,7.76,7.78,7.76,7.77,460400.0,5.5234,5.5376,5.5234,5.5305,460400.0
2004-10-05 15:00:00,7.77,7.78,7.76,7.77,518600.0,5.5305,5.5376,5.5234,5.5305,518600.0
2004-10-05 15:30:00,7.77,7.8,7.77,7.8,462000.0,5.5305,5.5519,5.5305,5.5519,462000.0
2004-10-06 09:30:00,7.75,7.78,7.75,7.77,477800.0,5.5163,5.5376,5.5163,5.5305,477800.0
2004-10-06 10:00:00,7.77,7.78,7.75,7.76,276000.0,5.5305,5.5376,5.5163,5.5234,276000.0
2004-10-06 10:30:00,7.76,7.77,7.75,7.75,316000.0,5.5234,5.5305,5.5163,5.5163,316000.0
2004-10-06 11:00:00,7.75,7.76,7.75,7.75,309800.0,5.5163,5.5234,5.5163,5.5163,309800.0
2004-10-06 11:30:00,7.75,7.76,7.75,7.75,126800.0,5.5163,5.5234,5.5163,5.5163,126800.0
2004-10-06 12:00:00,7.75,7.76,7.74,7.75,296600.0,5.5163,5.5234,5.5091,5.5163,296600.0
2004-10-06 12:30:00,7.75,7.77,7.75,7.75,151000.0,5.5163,5.5305,5.5163,5.5163,151000.0
2004-10-06 13:00:00,7.75,7.76,7.74,7.74,118000.0,5.5163,5.5234,5.5091,5.5091,118000.0
2004-10-06 13:30:00,7.75,7.76,7.73,7.74,337600.0,5.5163,5.5234,5.502,5.5091,337600.0
2004-10-06 14:00:00,7.74,7.76,7.74,7.75,283800.0,5.5091,5.5234,5.5091,5.5163,283800.0
2004-10-06 14:30:00,7.75,7.75,7.74,7.75,277600.0,5.5163,5.5163,5.5091,5.5163,277600.0
2004-10-06 15:00:00,7.75,7.77,7.75,7.77,603400.0,5.5163,5.5305,5.5163,5.5305,603400.0
2004-10-06 15:30:00,7.76,7.78,7.75,7.78,901400.0,5.5234,5.5376,5.5163,5.5376,901400.0
2004-10-07 09:30:00,7.75,7.76,7.73,7.75,585800.0,5.5163,5.5234,5.502,5.5163,585800.0
2004-10-07 10:00:00,7.75,7.75,7.73,7.75,326400.0,5.5163,5.5163,5.502,5.5163,326400.0
2004-10-07 10:30:00,7.75,7.76,7.74,7.75,392000.0,5.5163,5.5234,5.5091,5.5163,392000.0
2004-10-07 11:00:00,7.75,7.76,7.73,7.74,669600.0,5.5163,5.5234,5.502,5.5091,669600.0
2004-10-07 11:30:00,7.75,7.75,7.73,7.73,440400.0,5.5163,5.5163,5.502,5.502,440400.0
2004-10-07 12:00:00,7.74,7.76,7.73,7.73,207800.0,5.5091,5.5234,5.502,5.502,207800.0
2004-10-07 12:30:00,7.74,7.74,7.72,7.73,309200.0,5.5091,5.5091,5.4949,5.502,309200.0
2004-10-07 13:00:00,7.72,7.73,7.72,7.72,142200.0,5.4949,5.502,5.4949,5.4949,142200.0
2004-10-07 13:30:00,7.73,7.73,7.72,7.72,464600.0,5.502,5.502,5.4949,5.4949,464600.0
2004-10-07 14:00:00,7.73,7.74,7.72,7.73,325800.0,5.502,5.5091,5.4949,5.502,325800.0
2004-10-07 14:30:00,7.73,7.73,7.72,7.73,353600.0,5.502,5.502,5.4949,5.502,353600.0
2004-10-07 15:00:00,7.73,7.73,7.71,7.71,536000.0,5.502,5.502,5.4878,5.4878,536000.0
2004-10-07 15:30:00,7.71,7.71,7.68,7.7,819000.0,5.4878,5.4878,5.4664,5.4807,819000.0
2004-10-08 09:30:00,7.66,7.7,7.66,7.68,479800.0,5.4522,5.4807,5.4522,5.4664,479800.0
2004-10-08 10:00:00,7.68,7.68,7.64,7.64,829000.0,5.4664,5.4664,5.438,5.438,829000.0
2004-10-08 10:30:00,7.64,7.64,7.62,7.63,177800.0,5.438,5.438,5.4237,5.4308,177800.0
2004-10-08 11:00:00,7.63,7.63,7.58,7.59,434800.0,5.4308,5.4308,5.3953,5.4024,434800.0
2004-10-08 11:30:00,7.58,7.64,7.57,7.64,519600.0,5.3953,5.438,5.3881,5.438,519600.0
2004-10-08 12:00:00,7.64,7.64,7.58,7.58,704800.0,5.438,5.438,5.3953,5.3953,704800.0
2004-10-08 12:30:00,7.58,7.6,7.58,7.59,264000.0,5.3953,5.4095,5.3953,5.4024,264000.0
2004-10-08 13:00:00,7.58,7.63,7.58,7.61,529400.0,5.3953,5.4308,5.3953,5.4166,529400.0
2004-10-08 13:30:00,7.61,7.61,7.59,7.61,235000.0,5.4166,5.4166,5.4024,5.4166,235000.0
2004-10-08 14:00:00,7.61,7.62,7.57,7.58,414600.0,5.4166,5.4237,5.3881,5.3953,414600.0
2004-10-08 14:30:00,7.58,7.59,7.56,7.59,494400.0,5.3953,5.4024,5.381,5.4024,494400.0
2004-10-08 15:00:00,7.59,7.63,7.59,7.59,621200.0,5.4024,5.4308,5.4024,5.4024,621200.0
2004-10-08 15:30:00,7.59,7.59,7.58,7.59,696800.0,5.4024,5.4024,5.3953,5.4024,696800.0
2004-10-11 09:30:00,7.6,7.62,7.56,7.57,521400.0,5.4095,5.4237,5.381,5.3881,521400.0
2004-10-11 10:00:00,7.57,7.59,7.56,7.58,237400.0,5.3881,5.4024,5.381,5.3953,237400.0
2004-10-11 10:30:00,7.58,7.58,7.57,7.57,273000.0,5.3953,5.3953,5.3881,5.3881,273000.0
2004-10-11 11:00:00,7.57,7.6,7.56,7.57,661000.0,5.3881,5.4095,5.381,5.3881,661000.0
2004-10-11 11:30:00,7.57,7.57,7.54,7.55,271200.0,5.3881,5.3881,5.3668,5.3739,271200.0
2004-10-11 12:00:00,7.54,7.55,7.53,7.54,288400.0,5.3668,5.3739,5.3597,5.3668,288400.0
2004-10-11 12:30:00,7.54,7.56,7.54,7.55,181800.0,5.3668,5.381,5.3668,5.3739,181800.0
2004-10-11 13:00:00,7.55,7.58,7.55,7.56,288400.0,5.3739,5.3953,5.3739,5.381,288400.0
2004-10-11 13:30:00,7.56,7.56,7.55,7.56,197600.0,5.381,5.381,5.3739,5.381,197600.0
2004-10-11 14:00:00,7.56,7.57,7.55,7.55,289800.0,5.381,5.3881,5.3739,5.3739,289800.0
2004-10-11 14:30:00,7.55,7.56,7.55,7.55,285000.0,5.3739,5.381,5.3739,5.3739,285000.0
2004-10-11 15:00:00,7.55,7.56,7.54,7.55,532200.0,5.3739,5.381,5.3668,5.3739,532200.0
2004-10-11 15:30:00,7.55,7.56,7.54,7.54,430000.0,5.3739,5.381,5.3668,5.3668,430000.0
2004-10-12 09:30:00,7.5,7.5,7.44,7.45,494000.0,5.3383,5.3383,5.2956,5.3027,494000.0
2004-10-12 10:00:00,7.45,7.49,7.44,7.47,409400.0,5.3027,5.3312,5.2956,5.317,409400.0
2004-10-12 10:30:00,7.48,7.52,7.48,7.5,1069000.0,5.3241,5.3526,5.3241,5.3383,1069000.0
2004-10-12 11:00:00,7.5,7.55,7.5,7.51,451800.0,5.3383,5.3739,5.3383,5.3454,451800.0
2004-10-12 11:30:00,7.51,7.53,7.51,7.52,264400.0,5.3454,5.3597,5.3454,5.3526,264400.0
2004-10-12 12:00:00,7.52,7.54,7.5,7.51,349000.0,5.3526,5.3668,5.3383,5.3454,349000.0
2004-10-12 12:30:00,7.51,7.51,7.49,7.5,182000.0,5.3454,5.3454,5.3312,5.3383,182000.0
2004-10-12 13:00:00,7.5,7.54,7.49,7.53,437200.0,5.3383,5.3668,5.3312,5.3597,437200.0
2004-10-12 13:30:00,7.53,7.54,7.51,7.52,617400.0,5.3597,5.3668,5.3454,5.3526,617400.0
2004-10-12 14:00:00,7.52,7.54,7.52,7.53,740400.0,5.3526,5.3668,5.3526,5.3597,740400.0
2004-10-12 14:30:00,7.54,7.57,7.53,7.56,601800.0,5.3668,5.3881,5.3597,5.381,601800.0
2004-10-12 15:00:00,7.55,7.56,7.54,7.56,1370600.0,5.3739,5.381,5.3668,5.381,1370600.0
2004-10-12 15:30:00,7.56,7.56,7.55,7.55,1006600.0,5.381,5.381,5.3739,5.3739,1006600.0
2004-10-13 09:30:00,7.65,7.66,7.6,7.61,554200.0,5.4451,5.4522,5.4095,5.4166,554200.0
2004-10-13 10:00:00,7.61,7.61,7.55,7.57,241200.0,5.4166,5.4166,5.3739,5.3881,241200.0
2004-10-13 10:30:00,7.56,7.56,7.54,7.55,308400.0,5.381,5.381,5.3668,5.3739,308400.0
2004-10-13 11:00:00,7.55,7.56,7.52,7.53,617800.0,5.3739,5.381,5.3526,5.3597,617800.0
2004-10-13 11:30:00,7.54,7.54,7.52,7.53,283000.0,5.3668,5.3668,5.3526,5.3597,283000.0
2004-10-13 12:00:00,7.53,7.55,7.53,7.53,276000.0,5.3597,5.3739,5.3597,5.3597,276000.0
2004-10-13 12:30:00,7.54,7.56,7.53,7.54,386600.0,5.3668,5.381,5.3597,5.3668,386600.0
2004-10-13 13:00:00,7.54,7.55,7.51,7.51,253000.0,5.3668,5.3739,5.3454,5.3454,253000.0
2004-10-13 13:30:00,7.52,7.53,7.5,7.52,582400.0,5.3526,5.3597,5.3383,5.3526,582400.0
2004-10-13 14:00:00,7.52,7.53,7.5,7.51,720600.0,5.3526,5.3597,5.3383,5.3454,720600.0
2004-10-13 14:30:00,7.51,7.53,7.51,7.53,413200.0,5.3454,5.3597,5.3454,5.3597,413200.0
2004-10-13 15:00:00,7.53,7.54,7.5,7.51,924000.0,5.3597,5.3668,5.3383,5.3454,924000.0
2004-10-13 15:30:00,7.51,7.52,7.51,7.51,1314200.0,5.3454,5.3526,5.3454,5.3454,1314200.0
2004-10-14 09:30:00,7.5,7.52,7.48,7.52,561400.0,5.3383,5.3526,5.3241,5.3526,561400.0
2004-10-14 10:00:00,7.52,7.52,7.5,7.51,234400.0,5.3526,5.3526,5.3383,5.3454,234400.0
2004-10-14 10:30:00,7.51,7.52,7.5,7.5,210200.0,5.3454,5.3526,5.3383,5.3383,210200.0
2004-10-14 11:00:00,7.5,7.51,7.48,7.5,598600.0,5.3383,5.3454,5.3241,5.3383,598600.0
2004-10-14 11:30:00,7.5,7.51,7.47,7.48,718200.0,5.3383,5.3454,5.317,5.3241,718200.0
2004-10-14 12:00:00,7.47,7.47,7.45,7.46,349200.0,5.317,5.317,5.3027,5.3098,349200.0
2004-10-14 12:30:00,7.45,7.46,7.45,7.45,296000.0,5.3027,5.3098,5.3027,5.3027,296000.0
2004-10-14 13:00:00,7.45,7.46,7.45,7.45,483400.0,5.3027,5.3098,5.3027,5.3027,483400.0
2004-10-14 13:30:00,7.45,7.46,7.45,7.46,384000.0,5.3027,5.3098,5.3027,5.3098,384000.0
2004-10-14 14:00:00,7.46,7.47,7.45,7.46,719800.0,5.3098,5.317,5.3027,5.3098,719800.0
2004-10-14 14:30:00,7.46,7.46,7.44,7.45,328600.0,5.3098,5.3098,5.2956,5.3027,328600.0
2004-10-14 15:00:00,7.45,7.46,7.43,7.45,478400.0,5.3027,5.3098,5.2885,5.3027,478400.0
2004-10-14 15:30:00,7.44,7.48,7.43,7.43,963000.0,5.2956,5.3241,5.2885,5.2885,963000.0
2004-10-15 09:30:00,7.46,7.49,7.4,7.45,971000.0,5.3098,5.3312,5.2671,5.3027,971000.0
2004-10-15 10:00:00,7.45,7.47,7.43,7.45,406000.0,5.3027,5.317,5.2885,5.3027,406000.0
2004-10-15 10:30:00,7.45,7.48,7.43,7.45,462800.0,5.3027,5.3241,5.2885,5.3027,462800.0
2004-10-15 11:00:00,7.45,7.45,7.43,7.44,619000.0,5.3027,5.3027,5.2885,5.2956,619000.0
2004-10-15 11:30:00,7.43,7.45,7.43,7.43,225200.0,5.2885,5.3027,5.2885,5.2885,225200.0
2004-10-15 12:00:00,7.43,7.45,7.41,7.45,644600.0,5.2885,5.3027,5.2743,5.3027,644600.0
2004-10-15 12:30:00,7.45,7.46,7.43,7.46,211400.0,5.3027,5.3098,5.2885,5.3098,211400.0
2004-10-15 13:00:00,7.46,7.47,7.45,7.46,413600.0,5.3098,5.317,5.3027,5.3098,413600.0
2004-10-15 13:30:00,7.47,7.54,7.46,7.53,1006200.0,5.317,5.3668,5.3098,5.3597,1006200.0
2004-10-15 14:00:00,7.53,7.53,7.49,7.49,362600.0,5.3597,5.3597,5.3312,5.3312,362600.0
2004-10-15 14:30:00,7.49,7.51,7.48,7.51,359000.0,5.3312,5.3454,5.3241,5.3454,359000.0
2004-10-15 15:00:00,7.51,7.52,7.5,7.51,595600.0,5.3454,5.3526,5.3383,5.3454,595600.0
2004-10-15 15:30:00,7.51,7.51,7.48,7.5,786800.0,5.3454,5.3454,5.3241,5.3383,786800.0
2004-10-18 09:30:00,7.53,7.54,7.5,7.52,428800.0,5.3597,5.3668,5.3383,5.3526,428800.0
2004-10-18 10:00:00,7.53,7.53,7.48,7.48,487200.0,5.3597,5.3597,5.3241,5.3241,487200.0
2004-10-18 10:30:00,7.48,7.5,7.47,7.48,265400.0,5.3241,5.3383,5.317,5.3241,265400.0
2004-10-18 11:00:00,7.48,7.49,7.47,7.49,232000.0,5.3241,5.3312,5.317,5.3312,232000.0
2004-10-18 11:30:00,7.49,7.51,7.48,7.49,206600.0,5.3312,5.3454,5.3241,5.3312,206600.0
2004-10-18 12:00:00,7.49,7.51,7.48,7.5,403000.0,5.3312,5.3454,5.3241,5.3383,403000.0
2004-10-18 12:30:00,7.5,7.51,7.48,7.49,555800.0,5.3383,5.3454,5.3241,5.3312,555800.0
2004-10-18 13:00:00,7.49,7.51,7.49,7.5,640800.0,5.3312,5.3454,5.3312,5.3383,640800.0
2004-10-18 13:30:00,7.5,7.52,7.49,7.52,466800.0,5.3383,5.3526,5.3312,5.3526,466800.0
2004-10-18 14:00:00,7.52,7.54,7.52,7.53,599800.0,5.3526,5.3668,5.3526,5.3597,599800.0
2004-10-18 14:30:00,7.53,7.55,7.52,7.54,419200.0,5.3597,5.3739,5.3526,5.3668,419200.0
2004-10-18 15:00:00,7.53,7.58,7.52,7.58,631200.0,5.3597,5.3953,5.3526,5.3953,631200.0
2004-10-18 15:30:00,7.58,7.59,7.55,7.58,981800.0,5.3953,5.4024,5.3739,5.3953,981800.0
2004-10-19 09:30:00,7.5,7.53,7.49,7.5,416000.0,5.3383,5.3597,5.3312,5.3383,416000.0
2004-10-19 10:00:00,7.5,7.53,7.47,7.48,508200.0,5.3383,5.3597,5.317,5.3241,508200.0
2004-10-19 10:30:00,7.47,7.48,7.44,7.44,395200.0,5.317,5.3241,5.2956,5.2956,395200.0
2004-10-19 11:00:00,7.44,7.44,7.39,7.43,573200.0,5.2956,5.2956,5.26,5.2885,573200.0
2004-10-19 11:30:00,7.43,7.46,7.43,7.43,146600.0,5.2885,5.3098,5.2885,5.2885,146600.0
2004-10-19 12:00:00,7.43,7.46,7.42,7.45,306800.0,5.2885,5.3098,5.2814,5.3027,306800.0
2004-10-19 12:30:00,7.45,7.46,7.43,7.45,152000.0,5.3027,5.3098,5.2885,5.3027,152000.0
2004-10-19 13:00:00,7.45,7.48,7.43,7.46,522800.0,5.3027,5.3241,5.2885,5.3098,522800.0
2004-10-19 13:30:00,7.46,7.47,7.45,7.46,502600.0,5.3098,5.317,5.3027,5.3098,502600.0
2004-10-19 14:00:00,7.45,7.46,7.43,7.44,680800.0,5.3027,5.3098,5.2885,5.2956,680800.0
2004-10-19 14:30:00,7.44,7.48,7.43,7.48,501000.0,5.2956,5.3241,5.2885,5.3241,501000.0
2004-10-19 15:00:00,7.47,7.49,7.46,7.46,608200.0,5.317,5.3312,5.3098,5.3098,608200.0
2004-10-19 15:30:00,7.46,7.47,7.45,7.45,480400.0,5.3098,5.317,5.3027,5.3027,480400.0
2004-10-20 09:30:00,7.68,7.68,7.56,7.56,920000.0,5.4664,5.4664,5.381,5.381,920000.0
2004-10-20 10:00:00,7.56,7.57,7.51,7.53,811200.0,5.381,5.3881,5.3454,5.3597,811200.0
2004-10-20 10:30:00,7.53,7.53,7.48,7.5,698200.0,5.3597,5.3597,5.3241,5.3383,698200.0
2004-10-20 11:00:00,7.5,7.5,7.47,7.47,469000.0,5.3383,5.3383,5.317,5.317,469000.0
2004-10-20 11:30:00,7.48,7.48,7.4,7.43,357400.0,5.3241,5.3241,5.2671,5.2885,357400.0
2004-10-20 12:00:00,7.43,7.43,7.38,7.43,303800.0,5.2885,5.2885,5.2529,5.2885,303800.0
2004-10-20 12:30:00,7.42,7.48,7.4,7.47,299600.0,5.2814,5.3241,5.2671,5.317,299600.0
2004-10-20 13:00:00,7.48,7.52,7.47,7.5,455000.0,5.3241,5.3526,5.317,5.3383,455000.0
2004-10-20 13:30:00,7.5,7.51,7.48,7.5,333400.0,5.3383,5.3454,5.3241,5.3383,333400.0
2004-10-20 14:00:00,7.5,7.52,7.48,7.5,287400.0,5.3383,5.3526,5.3241,5.3383,287400.0
2004-10-20 14:30:00,7.51,7.51,7.48,7.5,405200.0,5.3454,5.3454,5.3241,5.3383,405200.0
2004-10-20 15:00:00,7.5,7.5,7.45,7.48,491800.0,5.3383,5.3383,5.3027,5.3241,491800.0
2004-10-20 15:30:00,7.48,7.51,7.48,7.5,897400.0,5.3241,5.3454,5.3241,5.3383,897400.0
2004-10-21 09:30:00,7.53,7.53,7.48,7.48,344000.0,5.3597,5.3597,5.3241,5.3241,344000.0
2004-10-21 10:00:00,7.48,7.53,7.46,7.52,389800.0,5.3241,5.3597,5.3098,5.3526,389800.0
2004-10-21 10:30:00,7.52,7.55,7.51,7.54,451000.0,5.3526,5.3739,5.3454,5.3668,451000.0
2004-10-21 11:00:00,7.54,7.55,7.53,7.54,195200.0,5.3668,5.3739,5.3597,5.3668,195200.0
2004-10-21 11:30:00,7.54,7.55,7.52,7.53,348800.0,5.3668,5.3739,5.3526,5.3597,348800.0
2004-10-21 12:00:00,7.53,7.54,7.52,7.53,390800.0,5.3597,5.3668,5.3526,5.3597,390800.0
2004-10-21 12:30:00,7.53,7.53,7.48,7.49,355200.0,5.3597,5.3597,5.3241,5.3312,355200.0
2004-10-21 13:00:00,7.49,7.49,7.44,7.45,293600.0,5.3312,5.3312,5.2956,5.3027,293600.0
2004-10-21 13:30:00,7.46,7.49,7.44,7.45,340400.0,5.3098,5.3312,5.2956,5.3027,340400.0
2004-10-21 14:00:00,7.45,7.48,7.43,7.47,421000.0,5.3027,5.3241,5.2885,5.317,421000.0
2004-10-21 14:30:00,7.47,7.49,7.46,7.46,309800.0,5.317,5.3312,5.3098,5.3098,309800.0
2004-10-21 15:00:00,7.46,7.48,7.43,7.47,371000.0,5.3098,5.3241,5.2885,5.317,371000.0
2004-10-21 15:30:00,7.47,7.47,7.45,7.47,508800.0,5.317,5.317,5.3027,5.317,508800.0
2004-10-22 09:30:00,7.45,7.48,7.43,7.46,305400.0,5.3027,5.3241,5.2885,5.3098,305400.0
2004-10-22 10:00:00,7.45,7.5,7.45,7.48,317600.0,5.3027,5.3383,5.3027,5.3241,317600.0
2004-10-22 10:30:00,7.49,7.53,7.48,7.52,742200.0,5.3312,5.3597,5.3241,5.3526,742200.0
2004-10-22 11:00:00,7.51,7.52,7.49,7.5,256800.0,5.3454,5.3526,5.3312,5.3383,256800.0
2004-10-22 11:30:00,7.5,7.53,7.5,7.52,164600.0,5.3383,5.3597,5.3383,5.3526,164600.0
2004-10-22 12:00:00,7.52,7.54,7.52,7.54,195000.0,5.3526,5.3668,5.3526,5.3668,195000.0
2004-10-22 12:30:00,7.54,7.54,7.52,7.52,164600.0,5.3668,5.3668,5.3526,5.3526,164600.0
2004-10-22 13:00:00,7.52,7.54,7.5,7.51,212000.0,5.3526,5.3668,5.3383,5.3454,212000.0
2004-10-22 13:30:00,7.51,7.51,7.48,7.5,212400.0,5.3454,5.3454,5.3241,5.3383,212400.0
2004-10-22 14:00:00,7.49,7.5,7.49,7.5,208000.0,5.3312,5.3383,5.3312,5.3383,208000.0
2004-10-22 14:30:00,7.51,7.52,7.49,7.5,367600.0,5.3454,5.3526,5.3312,5.3383,367600.0
2004-10-22 15:00:00,7.49,7.5,7.46,7.47,444800.0,5.3312,5.3383,5.3098,5.317,444800.0
2004-10-22 15:30:00,7.47,7.5,7.47,7.49,624400.0,5.317,5.3383,5.317,5.3312,624400.0
2004-10-25 09:30:00,7.49,7.5,7.39,7.43,251800.0,5.3312,5.3383,5.26,5.2885,251800.0
2004-10-25 10:00:00,7.43,7.48,7.41,7.43,414400.0,5.2885,5.3241,5.2743,5.2885,414400.0
2004-10-25 10:30:00,7.45,7.45,7.41,7.43,286200.0,5.3027,5.3027,5.2743,5.2885,286200.0
2004-10-25 11:00:00,7.43,7.43,7.41,7.42,228000.0,5.2885,5.2885,5.2743,5.2814,228000.0
2004-10-25 11:30:00,7.42,7.43,7.38,7.38,317400.0,5.2814,5.2885,5.2529,5.2529,317400.0
2004-10-25 12:00:00,7.38,7.43,7.38,7.43,220200.0,5.2529,5.2885,5.2529,5.2885,220200.0
2004-10-25 12:30:00,7.43,7.43,7.4,7.42,157000.0,5.2885,5.2885,5.2671,5.2814,157000.0
2004-10-25 13:00:00,7.41,7.45,7.41,7.42,203600.0,5.2743,5.3027,5.2743,5.2814,203600.0
2004-10-25 13:30:00,7.42,7.43,7.41,7.42,256600.0,5.2814,5.2885,5.2743,5.2814,256600.0
2004-10-25 14:00:00,7.42,7.43,7.41,7.42,199800.0,5.2814,5.2885,5.2743,5.2814,199800.0
2004-10-25 14:30:00,7.42,7.45,7.42,7.43,297200.0,5.2814,5.3027,5.2814,5.2885,297200.0
2004-10-25 15:00:00,7.43,7.44,7.41,7.42,419600.0,5.2885,5.2956,5.2743,5.2814,419600.0
2004-10-25 15:30:00,7.42,7.43,7.42,7.42,609400.0,5.2814,5.2885,5.2814,5.2814,609400.0
2004-10-26 09:30:00,7.43,7.45,7.39,7.39,271200.0,5.2885,5.3027,5.26,5.26,271200.0
2004-10-26 10:00:00,7.39,7.45,7.39,7.42,304200.0,5.26,5.3027,5.26,5.2814,304200.0
2004-10-26 10:30:00,7.42,7.45,7.4,7.43,187600.0,5.2814,5.3027,5.2671,5.2885,187600.0
2004-10-26 11:00:00,7.43,7.43,7.38,7.39,351000.0,5.2885,5.2885,5.2529,5.26,351000.0
2004-10-26 11:30:00,7.39,7.39,7.34,7.35,387000.0,5.26,5.26,5.2244,5.2316,387000.0
2004-10-26 12:00:00,7.35,7.38,7.33,7.35,408400.0,5.2316,5.2529,5.2173,5.2316,408400.0
2004-10-26 12:30:00,7.35,7.37,7.34,7.36,349600.0,5.2316,5.2458,5.2244,5.2387,349600.0
2004-10-26 13:00:00,7.36,7.38,7.35,7.35,451800.0,5.2387,5.2529,5.2316,5.2316,451800.0
2004-10-26 13:30:00,7.36,7.36,7.34,7.34,254600.0,5.2387,5.2387,5.2244,5.2244,254600.0
2004-10-26 14:00:00,7.34,7.36,7.34,7.35,256000.0,5.2244,5.2387,5.2244,5.2316,256000.0
2004-10-26 14:30:00,7.35,7.36,7.35,7.36,745400.0,5.2316,5.2387,5.2316,5.2387,745400.0
2004-10-26 15:00:00,7.36,7.37,7.35,7.37,469400.0,5.2387,5.2458,5.2316,5.2458,469400.0
2004-10-26 15:30:00,7.37,7.38,7.35,7.36,761200.0,5.2458,5.2529,5.2316,5.2387,761200.0
2004-10-27 09:30:00,7.35,7.43,7.35,7.37,317800.0,5.2316,5.2885,5.2316,5.2458,317800.0
2004-10-27 10:00:00,7.37,7.4,7.34,7.39,235800.0,5.2458,5.2671,5.2244,5.26,235800.0
2004-10-27 10:30:00,7.39,7.4,7.37,7.39,397400.0,5.26,5.2671,5.2458,5.26,397400.0
2004-10-27 11:00:00,7.39,7.43,7.38,7.42,353800.0,5.26,5.2885,5.2529,5.2814,353800.0
2004-10-27 11:30:00,7.42,7.43,7.41,7.42,231800.0,5.2814,5.2885,5.2743,5.2814,231800.0
2004-10-27 12:00:00,7.42,7.43,7.39,7.42,396200.0,5.2814,5.2885,5.26,5.2814,396200.0
2004-10-27 12:30:00,7.42,7.44,7.41,7.43,162600.0,5.2814,5.2956,5.2743,5.2885,162600.0
2004-10-27 13:00:00,7.42,7.48,7.42,7.45,219200.0,5.2814,5.3241,5.2814,5.3027,219200.0
2004-10-27 13:30:00,7.45,7.51,7.45,7.5,336800.0,5.3027,5.3454,5.3027,5.3383,336800.0
2004-10-27 14:00:00,7.51,7.57,7.5,7.53,370200.0,5.3454,5.3881,5.3383,5.3597,370200.0
2004-10-27 14:30:00,7.53,7.54,7.5,7.5,333200.0,5.3597,5.3668,5.3383,5.3383,333200.0
2004-10-27 15:00:00,7.5,7.51,7.48,7.49,546600.0,5.3383,5.3454,5.3241,5.3312,546600.0
2004-10-27 15:30:00,7.49,7.53,7.49,7.51,731000.0,5.3312,5.3597,5.3312,5.3454,731000.0
2004-10-28 09:30:00,7.53,7.55,7.51,7.53,447800.0,5.3597,5.3739,5.3454,5.3597,447800.0
2004-10-28 10:00:00,7.54,7.54,7.47,7.47,701400.0,5.3668,5.3668,5.317,5.317,701400.0
2004-10-28 10:30:00,7.47,7.51,7.46,7.51,250800.0,5.317,5.3454,5.3098,5.3454,250800.0
2004-10-28 11:00:00,7.5,7.52,7.49,7.51,432000.0,5.3383,5.3526,5.3312,5.3454,432000.0
2004-10-28 11:30:00,7.51,7.52,7.48,7.52,193800.0,5.3454,5.3526,5.3241,5.3526,193800.0
2004-10-28 12:00:00,7.51,7.52,7.48,7.52,240200.0,5.3454,5.3526,5.3241,5.3526,240200.0
2004-10-28 12:30:00,7.51,7.53,7.5,7.51,425600.0,5.3454,5.3597,5.3383,5.3454,425600.0
2004-10-28 13:00:00,7.51,7.53,7.5,7.52,410000.0,5.3454,5.3597,5.3383,5.3526,410000.0
2004-10-28 13:30:00,7.52,7.53,7.5,7.5,753600.0,5.3526,5.3597,5.3383,5.3383,753600.0
2004-10-28 14:00:00,7.5,7.53,7.5,7.52,191600.0,5.3383,5.3597,5.3383,5.3526,191600.0
2004-10-28 14:30:00,7.52,7.53,7.5,7.52,226800.0,5.3526,5.3597,5.3383,5.3526,226800.0
2004-10-28 15:00:00,7.52,7.53,7.5,7.5,379800.0,5.3526,5.3597,5.3383,5.3383,379800.0
2004-10-28 15:30:00,7.51,7.53,7.5,7.52,643000.0,5.3454,5.3597,5.3383,5.3526,643000.0
2004-10-29 09:30:00,7.49,7.59,7.49,7.58,300800.0,5.3312,5.4024,5.3312,5.3953,300800.0
2004-10-29 10:00:00,7.59,7.59,7.48,7.49,381400.0,5.4024,5.4024,5.3241,5.3312,381400.0
2004-10-29 10:30:00,7.49,7.52,7.48,7.49,241800.0,5.3312,5.3526,5.3241,5.3312,241800.0
2004-10-29 11:00:00,7.49,7.56,7.48,7.55,283400.0,5.3312,5.381,5.3241,5.3739,283400.0
2004-10-29 11:30:00,7.55,7.55,7.5,7.5,213200.0,5.3739,5.3739,5.3383,5.3383,213200.0
2004-10-29 12:00:00,7.5,7.54,7.5,7.54,246200.0,5.3383,5.3668,5.3383,5.3668,246200.0
2004-10-29 12:30:00,7.54,7.55,7.52,7.54,271600.0,5.3668,5.3739,5.3526,5.3668,271600.0
2004-10-29 13:00:00,7.54,7.55,7.53,7.55,320400.0,5.3668,5.3739,5.3597,5.3739,320400.0
2004-10-29 13:30:00,7.55,7.55,7.53,7.53,249800.0,5.3739,5.3739,5.3597,5.3597,249800.0
2004-10-29 14:00:00,7.53,7.54,7.52,7.53,474600.0,5.3597,5.3668,5.3526,5.3597,474600.0
2004-10-29 14:30:00,7.52,7.54,7.45,7.53,699000.0,5.3526,5.3668,5.3027,5.3597,699000.0
2004-10-29 15:00:00,7.54,7.56,7.52,7.54,388800.0,5.3668,5.381,5.3526,5.3668,388800.0
2004-10-29 15:30:00,7.54,7.57,7.54,7.55,1258800.0,5.3668,5.3881,5.3668,5.3739,1258800.0
2004-11-01 09:30:00,7.58,7.58,7.53,7.54,245000.0,5.3953,5.3953,5.3597,5.3668,245000.0
2004-11-01 10:00:00,7.54,7.57,7.53,7.57,172400.0,5.3668,5.3881,5.3597,5.3881,172400.0
2004-11-01 10:30:00,7.57,7.57,7.55,7.57,273800.0,5.3881,5.3881,5.3739,5.3881,273800.0
2004-11-01 11:00:00,7.57,7.65,7.56,7.62,472800.0,5.3881,5.4451,5.381,5.4237,472800.0
2004-11-01 11:30:00,7.62,7.62,7.57,7.59,426400.0,5.4237,5.4237,5.3881,5.4024,426400.0
2004-11-01 12:00:00,7.6,7.6,7.57,7.58,234600.0,5.4095,5.4095,5.3881,5.3953,234600.0
2004-11-01 12:30:00,7.58,7.6,7.58,7.59,67400.0,5.3953,5.4095,5.3953,5.4024,67400.0
2004-11-01 13:00:00,7.59,7.6,7.59,7.59,100600.0,5.4024,5.4095,5.4024,5.4024,100600.0
2004-11-01 13:30:00,7.59,7.6,7.58,7.6,343200.0,5.4024,5.4095,5.3953,5.4095,343200.0
2004-11-01 14:00:00,7.59,7.6,7.57,7.57,204600.0,5.4024,5.4095,5.3881,5.3881,204600.0
2004-11-01 14:30:00,7.57,7.61,7.57,7.6,352800.0,5.3881,5.4166,5.3881,5.4095,352800.0
2004-11-01 15:00:00,7.6,7.6,7.57,7.58,274800.0,5.4095,5.4095,5.3881,5.3953,274800.0
2004-11-01 15:30:00,7.58,7.59,7.57,7.57,459800.0,5.3953,5.4024,5.3881,5.3881,459800.0
2004-11-02 09:30:00,7.62,7.63,7.54,7.54,354800.0,5.4237,5.4308,5.3668,5.3668,354800.0
2004-11-02 10:00:00,7.54,7.6,7.54,7.59,425400.0,5.3668,5.4095,5.3668,5.4024,425400.0
2004-11-02 10:30:00,7.59,7.63,7.59,7.62,595000.0,5.4024,5.4308,5.4024,5.4237,595000.0
2004-11-02 11:00:00,7.62,7.63,7.62,7.63,219800.0,5.4237,5.4308,5.4237,5.4308,219800.0
2004-11-02 11:30:00,7.62,7.63,7.62,7.63,294400.0,5.4237,5.4308,5.4237,5.4308,294400.0
2004-11-02 12:00:00,7.63,7.64,7.62,7.63,221000.0,5.4308,5.438,5.4237,5.4308,221000.0
2004-11-02 12:30:00,7.63,7.65,7.62,7.65,646400.0,5.4308,5.4451,5.4237,5.4451,646400.0
2004-11-02 13:00:00,7.65,7.66,7.64,7.66,350800.0,5.4451,5.4522,5.438,5.4522,350800.0
2004-11-02 13:30:00,7.66,7.66,7.64,7.64,172000.0,5.4522,5.4522,5.438,5.438,172000.0
2004-11-02 14:00:00,7.64,7.66,7.64,7.66,287800.0,5.438,5.4522,5.438,5.4522,287800.0
2004-11-02 14:30:00,7.66,7.67,7.62,7.65,485400.0,5.4522,5.4593,5.4237,5.4451,485400.0
2004-11-02 15:00:00,7.64,7.66,7.61,7.62,621200.0,5.438,5.4522,5.4166,5.4237,621200.0
2004-11-02 15:30:00,7.63,7.64,7.61,7.62,545400.0,5.4308,5.438,5.4166,5.4237,545400.0
2004-11-03 09:30:00,7.67,7.73,7.66,7.7,458600.0,5.4593,5.502,5.4522,5.4807,458600.0
2004-11-03 10:00:00,7.7,7.71,7.63,7.68,519800.0,5.4807,5.4878,5.4308,5.4664,519800.0
2004-11-03 10:30:00,7.68,7.71,7.67,7.68,293000.0,5.4664,5.4878,5.4593,5.4664,293000.0
2004-11-03 11:00:00,7.68,7.7,7.67,7.69,293400.0,5.4664,5.4807,5.4593,5.4736,293400.0
2004-11-03 11:30:00,7.68,7.69,7.66,7.66,144800.0,5.4664,5.4736,5.4522,5.4522,144800.0
2004-11-03 12:00:00,7.66,7.69,7.66,7.68,165400.0,5.4522,5.4736,5.4522,5.4664,165400.0
2004-11-03 12:30:00,7.68,7.69,7.67,7.68,143600.0,5.4664,5.4736,5.4593,5.4664,143600.0
2004-11-03 13:00:00,7.68,7.7,7.68,7.68,151200.0,5.4664,5.4807,5.4664,5.4664,151200.0
2004-11-03 13:30:00,7.68,7.7,7.68,7.69,125400.0,5.4664,5.4807,5.4664,5.4736,125400.0
2004-11-03 14:00:00,7.69,7.69,7.67,7.68,219600.0,5.4736,5.4736,5.4593,5.4664,219600.0
2004-11-03 14:30:00,7.68,7.69,7.68,7.68,208000.0,5.4664,5.4736,5.4664,5.4664,208000.0
2004-11-03 15:00:00,7.68,7.69,7.63,7.67,646600.0,5.4664,5.4736,5.4308,5.4593,646600.0
2004-11-03 15:30:00,7.67,7.7,7.66,7.69,707000.0,5.4593,5.4807,5.4522,5.4736,707000.0
2004-11-04 09:30:00,7.67,7.72,7.67,7.72,311600.0,5.4593,5.4949,5.4593,5.4949,311600.0
2004-11-04 10:00:00,7.72,7.75,7.72,7.72,525600.0,5.4949,5.5163,5.4949,5.4949,525600.0
2004-11-04 10:30:00,7.72,7.73,7.7,7.72,144400.0,5.4949,5.502,5.4807,5.4949,144400.0
2004-11-04 11:00:00,7.72,7.75,7.71,7.74,219800.0,5.4949,5.5163,5.4878,5.5091,219800.0
2004-11-04 11:30:00,7.74,7.76,7.74,7.76,249400.0,5.5091,5.5234,5.5091,5.5234,249400.0
2004-11-04 12:00:00,7.76,7.83,7.75,7.8,326200.0,5.5234,5.5732,5.5163,5.5519,326200.0
2004-11-04 12:30:00,7.8,7.84,7.79,7.84,241800.0,5.5519,5.5803,5.5447,5.5803,241800.0
2004-11-04 13:00:00,7.83,7.86,7.83,7.86,196800.0,5.5732,5.5946,5.5732,5.5946,196800.0
2004-11-04 13:30:00,7.86,7.87,7.84,7.86,243600.0,5.5946,5.6017,5.5803,5.5946,243600.0
2004-11-04 14:00:00,7.86,7.87,7.85,7.86,294400.0,5.5946,5.6017,5.5874,5.5946,294400.0
2004-11-04 14:30:00,7.87,7.89,7.86,7.87,462600.0,5.6017,5.6159,5.5946,5.6017,462600.0
2004-11-04 15:00:00,7.88,7.93,7.86,7.93,736400.0,5.6088,5.6444,5.5946,5.6444,736400.0
2004-11-04 15:30:00,7.93,7.93,7.9,7.92,1357800.0,5.6444,5.6444,5.623,5.6373,1357800.0
2004-11-05 09:30:00,7.99,8.05,7.98,8.04,850600.0,5.6871,5.7298,5.68,5.7227,850600.0
2004-11-05 10:00:00,8.04,8.12,8.02,8.12,926000.0,5.7227,5.7796,5.7084,5.7796,926000.0
2004-11-05 10:30:00,8.12,8.15,8.11,8.14,1205800.0,5.7796,5.801,5.7725,5.7939,1205800.0
2004-11-05 11:00:00,8.13,8.14,8.09,8.09,900400.0,5.7867,5.7939,5.7583,5.7583,900400.0
2004-11-05 11:30:00,8.1,8.13,8.09,8.09,435400.0,5.7654,5.7867,5.7583,5.7583,435400.0
2004-11-05 12:00:00,8.09,8.11,8.06,8.09,500400.0,5.7583,5.7725,5.7369,5.7583,500400.0
2004-11-05 12:30:00,8.09,8.11,8.08,8.1,362600.0,5.7583,5.7725,5.7511,5.7654,362600.0
2004-11-05 13:00:00,8.1,8.15,8.09,8.15,324800.0,5.7654,5.801,5.7583,5.801,324800.0
2004-11-05 13:30:00,8.14,8.17,8.13,8.16,505400.0,5.7939,5.8152,5.7867,5.8081,505400.0
2004-11-05 14:00:00,8.15,8.16,8.13,8.14,649600.0,5.801,5.8081,5.7867,5.7939,649600.0
2004-11-05 14:30:00,8.13,8.15,8.11,8.13,617200.0,5.7867,5.801,5.7725,5.7867,617200.0
2004-11-05 15:00:00,8.13,8.13,8.09,8.12,730400.0,5.7867,5.7867,5.7583,5.7796,730400.0
2004-11-05 15:30:00,8.12,8.14,8.1,8.1,933000.0,5.7796,5.7939,5.7654,5.7654,933000.0
2004-11-08 09:30:00,8.11,8.12,8.03,8.06,681000.0,5.7725,5.7796,5.7156,5.7369,681000.0
2004-11-08 10:00:00,8.05,8.05,7.99,8.01,774400.0,5.7298,5.7298,5.6871,5.7013,774400.0
2004-11-08 10:30:00,8.01,8.02,8.0,8.0,431000.0,5.7013,5.7084,5.6942,5.6942,431000.0
2004-11-08 11:00:00,8.0,8.0,7.98,8.0,348800.0,5.6942,5.6942,5.68,5.6942,348800.0
2004-11-08 11:30:00,8.0,8.0,7.99,8.0,172400.0,5.6942,5.6942,5.6871,5.6942,172400.0
2004-11-08 12:00:00,8.0,8.01,7.99,8.0,301000.0,5.6942,5.7013,5.6871,5.6942,301000.0
2004-11-08 12:30:00,8.0,8.01,8.0,8.0,165800.0,5.6942,5.7013,5.6942,5.6942,165800.0
2004-11-08 13:00:00,8.0,8.0,7.98,8.0,180600.0,5.6942,5.6942,5.68,5.6942,180600.0
2004-11-08 13:30:00,8.0,8.01,7.99,8.0,245200.0,5.6942,5.7013,5.6871,5.6942,245200.0
2004-11-08 14:00:00,8.0,8.02,8.0,8.0,221200.0,5.6942,5.7084,5.6942,5.6942,221200.0
2004-11-08 14:30:00,8.0,8.04,8.0,8.03,293200.0,5.6942,5.7227,5.6942,5.7156,293200.0
2004-11-08 15:00:00,8.03,8.05,8.02,8.04,523000.0,5.7156,5.7298,5.7084,5.7227,523000.0
2004-11-08 15:30:00,8.04,8.07,8.03,8.05,710600.0,5.7227,5.744,5.7156,5.7298,710600.0
2004-11-09 09:30:00,8.08,8.13,8.06,8.11,494800.0,5.7511,5.7867,5.7369,5.7725,494800.0
2004-11-09 10:00:00,8.1,8.12,8.06,8.08,385000.0,5.7654,5.7796,5.7369,5.7511,385000.0
2004-11-09 10:30:00,8.07,8.08,8.03,8.04,652800.0,5.744,5.7511,5.7156,5.7227,652800.0
2004-11-09 11:00:00,8.04,8.05,8.03,8.03,268200.0,5.7227,5.7298,5.7156,5.7156,268200.0
2004-11-09 11:30:00,8.03,8.04,8.02,8.03,147400.0,5.7156,5.7227,5.7084,5.7156,147400.0
2004-11-09 12:00:00,8.03,8.04,8.02,8.03,113400.0,5.7156,5.7227,5.7084,5.7156,113400.0
2004-11-09 12:30:00,8.04,8.06,8.03,8.05,214000.0,5.7227,5.7369,5.7156,5.7298,214000.0
2004-11-09 13:00:00,8.05,8.06,8.05,8.06,112800.0,5.7298,5.7369,5.7298,5.7369,112800.0
2004-11-09 13:30:00,8.06,8.06,8.05,8.06,136600.0,5.7369,5.7369,5.7298,5.7369,136600.0
2004-11-09 14:00:00,8.06,8.08,8.06,8.06,345800.0,5.7369,5.7511,5.7369,5.7369,345800.0
2004-11-09 14:30:00,8.07,8.09,8.06,8.06,604400.0,5.744,5.7583,5.7369,5.7369,604400.0
2004-11-09 15:00:00,8.06,8.07,8.06,8.06,210000.0,5.7369,5.744,5.7369,5.7369,210000.0
2004-11-09 15:30:00,8.07,8.08,8.06,8.07,487400.0,5.744,5.7511,5.7369,5.744,487400.0
2004-11-10 09:30:00,8.17,8.17,8.06,8.07,536200.0,5.8152,5.8152,5.7369,5.744,536200.0
2004-11-10 10:00:00,8.07,8.1,8.06,8.09,273600.0,5.744,5.7654,5.7369,5.7583,273600.0
2004-11-10 10:30:00,8.09,8.1,8.08,8.1,632400.0,5.7583,5.7654,5.7511,5.7654,632400.0
2004-11-10 11:00:00,8.09,8.1,8.08,8.09,569600.0,5.7583,5.7654,5.7511,5.7583,569600.0
2004-11-10 11:30:00,8.09,8.09,8.08,8.09,289000.0,5.7583,5.7583,5.7511,5.7583,289000.0
2004-11-10 12:00:00,8.09,8.11,8.09,8.1,664400.0,5.7583,5.7725,5.7583,5.7654,664400.0
2004-11-10 12:30:00,8.1,8.1,8.06,8.08,371200.0,5.7654,5.7654,5.7369,5.7511,371200.0
2004-11-10 13:00:00,8.08,8.08,8.06,8.08,259400.0,5.7511,5.7511,5.7369,5.7511,259400.0
2004-11-10 13:30:00,8.08,8.09,8.07,8.08,236800.0,5.7511,5.7583,5.744,5.7511,236800.0
2004-11-10 14:00:00,8.09,8.09,8.08,8.09,340400.0,5.7583,5.7583,5.7511,5.7583,340400.0
2004-11-10 14:30:00,8.09,8.11,8.08,8.1,730000.0,5.7583,5.7725,5.7511,5.7654,730000.0
2004-11-10 15:00:00,8.1,8.1,8.08,8.09,690000.0,5.7654,5.7654,5.7511,5.7583,690000.0
2004-11-10 15:30:00,8.09,8.1,8.08,8.1,809200.0,5.7583,5.7654,5.7511,5.7654,809200.0
2004-11-11 09:30:00,8.15,8.15,8.13,8.15,1697600.0,5.801,5.801,5.7867,5.801,1697600.0
2004-11-11 10:00:00,8.15,8.17,8.13,8.15,683200.0,5.801,5.8152,5.7867,5.801,683200.0
2004-11-11 10:30:00,8.15,8.16,8.15,8.15,271800.0,5.801,5.8081,5.801,5.801,271800.0
2004-11-11 11:00:00,8.15,8.15,8.14,8.15,232000.0,5.801,5.801,5.7939,5.801,232000.0
2004-11-11 11:30:00,8.15,8.15,8.15,8.15,111000.0,5.801,5.801,5.801,5.801,111000.0
2004-11-11 12:00:00,8.15,8.15,8.15,8.15,135200.0,5.801,5.801,5.801,5.801,135200.0
2004-11-11 12:30:00,8.15,8.15,8.14,8.15,132600.0,5.801,5.801,5.7939,5.801,132600.0
2004-11-11 13:00:00,8.15,8.15,8.14,8.15,373400.0,5.801,5.801,5.7939,5.801,373400.0
2004-11-11 13:30:00,8.15,8.15,8.15,8.15,415600.0,5.801,5.801,5.801,5.801,415600.0
2004-11-11 14:00:00,8.15,8.19,8.15,8.18,696000.0,5.801,5.8294,5.801,5.8223,696000.0
2004-11-11 14:30:00,8.18,8.18,8.15,8.15,980000.0,5.8223,5.8223,5.801,5.801,980000.0
2004-11-11 15:00:00,8.15,8.17,8.15,8.15,672400.0,5.801,5.8152,5.801,5.801,672400.0
2004-11-11 15:30:00,8.15,8.18,8.15,8.15,1213800.0,5.801,5.8223,5.801,5.801,1213800.0
2004-11-12 09:30:00,8.11,8.13,8.04,8.12,399600.0,5.7725,5.7867,5.7227,5.7796,399600.0
2004-11-12 10:00:00,8.12,8.14,8.11,8.14,384200.0,5.7796,5.7939,5.7725,5.7939,384200.0
2004-11-12 10:30:00,8.14,8.16,8.13,8.14,243000.0,5.7939,5.8081,5.7867,5.7939,243000.0
2004-11-12 11:00:00,8.14,8.16,8.13,8.15,309000.0,5.7939,5.8081,5.7867,5.801,309000.0
2004-11-12 11:30:00,8.15,8.16,8.14,8.15,186600.0,5.801,5.8081,5.7939,5.801,186600.0
2004-11-12 12:00:00,8.15,8.15,8.13,8.15,207400.0,5.801,5.801,5.7867,5.801,207400.0
2004-11-12 12:30:00,8.15,8.17,8.14,8.17,880800.0,5.801,5.8152,5.7939,5.8152,880800.0
2004-11-12 13:00:00,8.17,8.18,8.15,8.17,141600.0,5.8152,5.8223,5.801,5.8152,141600.0
2004-11-12 13:30:00,8.16,8.17,8.15,8.16,612000.0,5.8081,5.8152,5.801,5.8081,612000.0
2004-11-12 14:00:00,8.16,8.17,8.15,8.16,177200.0,5.8081,5.8152,5.801,5.8081,177200.0
2004-11-12 14:30:00,8.16,8.18,8.15,8.17,278000.0,5.8081,5.8223,5.801,5.8152,278000.0
2004-11-12 15:00:00,8.17,8.18,8.15,8.16,418400.0,5.8152,5.8223,5.801,5.8081,418400.0
2004-11-12 15:30:00,8.17,8.18,8.15,8.15,1232400.0,5.8152,5.8223,5.801,5.801,1232400.0
2004-11-15 09:30:00,8.15,8.15,8.1,8.12,439200.0,5.801,5.801,5.7654,5.7796,439200.0
2004-11-15 10:00:00,8.12,8.18,8.12,8.17,562400.0,5.7796,5.8223,5.7796,5.8152,562400.0
2004-11-15 10:30:00,8.17,8.22,8.16,8.22,554000.0,5.8152,5.8508,5.8081,5.8508,554000.0
2004-11-15 11:00:00,8.21,8.24,8.19,8.24,468400.0,5.8437,5.865,5.8294,5.865,468400.0
2004-11-15 11:30:00,8.24,8.24,8.21,8.24,292400.0,5.865,5.865,5.8437,5.865,292400.0
2004-11-15 12:00:00,8.24,8.24,8.22,8.24,191000.0,5.865,5.865,5.8508,5.865,191000.0
2004-11-15 12:30:00,8.24,8.26,8.24,8.26,246800.0,5.865,5.8793,5.865,5.8793,246800.0
2004-11-15 13:00:00,8.26,8.26,8.22,8.24,140800.0,5.8793,5.8793,5.8508,5.865,140800.0
2004-11-15 13:30:00,8.24,8.26,8.23,8.23,152000.0,5.865,5.8793,5.8579,5.8579,152000.0
2004-11-15 14:00:00,8.23,8.24,8.22,8.24,183400.0,5.8579,5.865,5.8508,5.865,183400.0
2004-11-15 14:30:00,8.24,8.26,8.22,8.24,366800.0,5.865,5.8793,5.8508,5.865,366800.0
2004-11-15 15:00:00,8.24,8.25,8.23,8.25,314600.0,5.865,5.8722,5.8579,5.8722,314600.0
2004-11-15 15:30:00,8.24,8.28,8.24,8.28,880600.0,5.865,5.8935,5.865,5.8935,880600.0
2004-11-16 09:30:00,8.26,8.28,8.22,8.24,418800.0,5.8793,5.8935,5.8508,5.865,418800.0
2004-11-16 10:00:00,8.23,8.25,8.22,8.24,354400.0,5.8579,5.8722,5.8508,5.865,354400.0
2004-11-16 10:30:00,8.24,8.26,8.24,8.26,288000.0,5.865,5.8793,5.865,5.8793,288000.0
2004-11-16 11:00:00,8.26,8.27,8.24,8.24,217200.0,5.8793,5.8864,5.865,5.865,217200.0
2004-11-16 11:30:00,8.24,8.26,8.24,8.25,175600.0,5.865,5.8793,5.865,5.8722,175600.0
2004-11-16 12:00:00,8.25,8.27,8.25,8.25,196000.0,5.8722,5.8864,5.8722,5.8722,196000.0
2004-11-16 12:30:00,8.25,8.27,8.25,8.25,195200.0,5.8722,5.8864,5.8722,5.8722,195200.0
2004-11-16 13:00:00,8.25,8.27,8.25,8.26,137600.0,5.8722,5.8864,5.8722,5.8793,137600.0
2004-11-16 13:30:00,8.26,8.27,8.26,8.26,209200.0,5.8793,5.8864,5.8793,5.8793,209200.0
2004-11-16 14:00:00,8.26,8.27,8.24,8.24,216400.0,5.8793,5.8864,5.865,5.865,216400.0
2004-11-16 14:30:00,8.24,8.25,8.24,8.25,183200.0,5.865,5.8722,5.865,5.8722,183200.0
2004-11-16 15:00:00,8.25,8.26,8.24,8.26,293800.0,5.8722,5.8793,5.865,5.8793,293800.0
2004-11-16 15:30:00,8.26,8.27,8.24,8.27,640600.0,5.8793,5.8864,5.865,5.8864,640600.0
2004-11-17 09:30:00,8.34,8.34,8.3,8.32,437800.0,5.9362,5.9362,5.9077,5.922,437800.0
2004-11-17 10:00:00,8.32,8.34,8.28,8.31,318000.0,5.922,5.9362,5.8935,5.9149,318000.0
2004-11-17 10:30:00,8.31,8.33,8.29,8.29,397200.0,5.9149,5.9291,5.9006,5.9006,397200.0
2004-11-17 11:00:00,8.29,8.3,8.27,8.29,187000.0,5.9006,5.9077,5.8864,5.9006,187000.0
2004-11-17 11:30:00,8.29,8.3,8.27,8.28,150200.0,5.9006,5.9077,5.8864,5.8935,150200.0
2004-11-17 12:00:00,8.27,8.29,8.27,8.28,124000.0,5.8864,5.9006,5.8864,5.8935,124000.0
2004-11-17 12:30:00,8.28,8.31,8.27,8.31,256800.0,5.8935,5.9149,5.8864,5.9149,256800.0
2004-11-17 13:00:00,8.31,8.31,8.29,8.31,205400.0,5.9149,5.9149,5.9006,5.9149,205400.0
2004-11-17 13:30:00,8.3,8.33,8.3,8.31,468600.0,5.9077,5.9291,5.9077,5.9149,468600.0
2004-11-17 14:00:00,8.31,8.31,8.26,8.27,184200.0,5.9149,5.9149,5.8793,5.8864,184200.0
2004-11-17 14:30:00,8.27,8.28,8.24,8.24,204800.0,5.8864,5.8935,5.865,5.865,204800.0
2004-11-17 15:00:00,8.24,8.26,8.24,8.24,370600.0,5.865,5.8793,5.865,5.865,370600.0
2004-11-17 15:30:00,8.24,8.26,8.21,8.24,487000.0,5.865,5.8793,5.8437,5.865,487000.0
2004-11-18 09:30:00,8.27,8.27,8.15,8.21,413800.0,5.8864,5.8864,5.801,5.8437,413800.0
2004-11-18 10:00:00,8.21,8.21,8.14,8.17,331000.0,5.8437,5.8437,5.7939,5.8152,331000.0
2004-11-18 10:30:00,8.17,8.21,8.16,8.21,203800.0,5.8152,5.8437,5.8081,5.8437,203800.0
2004-11-18 11:00:00,8.21,8.21,8.17,8.18,130400.0,5.8437,5.8437,5.8152,5.8223,130400.0
2004-11-18 11:30:00,8.17,8.2,8.16,8.2,186000.0,5.8152,5.8366,5.8081,5.8366,186000.0
2004-11-18 12:00:00,8.2,8.22,8.18,8.2,246400.0,5.8366,5.8508,5.8223,5.8366,246400.0
2004-11-18 12:30:00,8.2,8.2,8.18,8.19,123600.0,5.8366,5.8366,5.8223,5.8294,123600.0
2004-11-18 13:00:00,8.19,8.2,8.17,8.19,140000.0,5.8294,5.8366,5.8152,5.8294,140000.0
2004-11-18 13:30:00,8.19,8.21,8.17,8.2,154400.0,5.8294,5.8437,5.8152,5.8366,154400.0
2004-11-18 14:00:00,8.2,8.2,8.18,8.19,221000.0,5.8366,5.8366,5.8223,5.8294,221000.0
2004-11-18 14:30:00,8.19,8.2,8.17,8.2,191400.0,5.8294,5.8366,5.8152,5.8366,191400.0
2004-11-18 15:00:00,8.19,8.2,8.18,8.18,238200.0,5.8294,5.8366,5.8223,5.8223,238200.0
2004-11-18 15:30:00,8.18,8.19,8.15,8.15,446600.0,5.8223,5.8294,5.801,5.801,446600.0
2004-11-19 09:30:00,8.15,8.15,8.01,8.02,755000.0,5.801,5.801,5.7013,5.7084,755000.0
2004-11-19 10:00:00,8.02,8.05,8.01,8.04,600600.0,5.7084,5.7298,5.7013,5.7227,600600.0
2004-11-19 10:30:00,8.04,8.05,8.02,8.04,180200.0,5.7227,5.7298,5.7084,5.7227,180200.0
2004-11-19 11:00:00,8.04,8.04,8.02,8.03,155400.0,5.7227,5.7227,5.7084,5.7156,155400.0
2004-11-19 11:30:00,8.02,8.04,8.02,8.02,134200.0,5.7084,5.7227,5.7084,5.7084,134200.0
2004-11-19 12:00:00,8.02,8.03,7.99,8.0,186800.0,5.7084,5.7156,5.6871,5.6942,186800.0
2004-11-19 12:30:00,8.0,8.0,7.99,7.99,129800.0,5.6942,5.6942,5.6871,5.6871,129800.0
2004-11-19 13:00:00,7.99,8.02,7.99,8.01,217800.0,5.6871,5.7084,5.6871,5.7013,217800.0
2004-11-19 13:30:00,8.01,8.02,8.01,8.01,124600.0,5.7013,5.7084,5.7013,5.7013,124600.0
2004-11-19 14:00:00,8.01,8.01,7.99,8.0,211800.0,5.7013,5.7013,5.6871,5.6942,211800.0
2004-11-19 14:30:00,8.0,8.0,7.99,8.0,148600.0,5.6942,5.6942,5.6871,5.6942,148600.0
2004-11-19 15:00:00,8.0,8.0,7.97,7.97,471200.0,5.6942,5.6942,5.6729,5.6729,471200.0
2004-11-19 15:30:00,7.97,7.99,7.94,7.97,710400.0,5.6729,5.6871,5.6515,5.6729,710400.0
2004-11-22 09:30:00,7.93,7.97,7.86,7.92,418400.0,5.6444,5.6729,5.5946,5.6373,418400.0
2004-11-22 10:00:00,7.92,7.93,7.9,7.92,199000.0,5.6373,5.6444,5.623,5.6373,199000.0
2004-11-22 10:30:00,7.92,7.93,7.89,7.93,360400.0,5.6373,5.6444,5.6159,5.6444,360400.0
2004-11-22 11:00:00,7.93,7.98,7.92,7.98,352200.0,5.6444,5.68,5.6373,5.68,352200.0
2004-11-22 11:30:00,7.98,7.99,7.97,7.99,161600.0,5.68,5.6871,5.6729,5.6871,161600.0
2004-11-22 12:00:00,7.99,8.0,7.97,8.0,173800.0,5.6871,5.6942,5.6729,5.6942,173800.0
2004-11-22 12:30:00,8.0,8.02,7.99,8.0,242200.0,5.6942,5.7084,5.6871,5.6942,242200.0
2004-11-22 13:00:00,8.01,8.03,8.01,8.03,136000.0,5.7013,5.7156,5.7013,5.7156,136000.0
2004-11-22 13:30:00,8.03,8.05,8.0,8.01,227800.0,5.7156,5.7298,5.6942,5.7013,227800.0
2004-11-22 14:00:00,8.01,8.05,8.01,8.02,138400.0,5.7013,5.7298,5.7013,5.7084,138400.0
2004-11-22 14:30:00,8.02,8.03,7.99,8.0,173200.0,5.7084,5.7156,5.6871,5.6942,173200.0
2004-11-22 15:00:00,8.0,8.02,7.97,8.0,237800.0,5.6942,5.7084,5.6729,5.6942,237800.0
2004-11-22 15:30:00,8.01,8.02,7.98,8.0,397800.0,5.7013,5.7084,5.68,5.6942,397800.0
2004-11-23 09:30:00,7.98,8.06,7.96,8.06,398600.0,5.68,5.7369,5.6657,5.7369,398600.0
2004-11-23 10:00:00,8.06,8.11,8.05,8.1,499200.0,5.7369,5.7725,5.7298,5.7654,499200.0
2004-11-23 10:30:00,8.1,8.1,8.04,8.05,367200.0,5.7654,5.7654,5.7227,5.7298,367200.0
2004-11-23 11:00:00,8.05,8.06,8.03,8.06,264200.0,5.7298,5.7369,5.7156,5.7369,264200.0
2004-11-23 11:30:00,8.06,8.09,8.06,8.07,171800.0,5.7369,5.7583,5.7369,5.744,171800.0
2004-11-23 12:00:00,8.07,8.09,8.06,8.07,267400.0,5.744,5.7583,5.7369,5.744,267400.0
2004-11-23 12:30:00,8.08,8.09,8.08,8.08,131800.0,5.7511,5.7583,5.7511,5.7511,131800.0
2004-11-23 13:00:00,8.08,8.1,8.08,8.1,225000.0,5.7511,5.7654,5.7511,5.7654,225000.0
2004-11-23 13:30:00,8.1,8.1,8.09,8.09,293600.0,5.7654,5.7654,5.7583,5.7583,293600.0
2004-11-23 14:00:00,8.09,8.11,8.09,8.11,487600.0,5.7583,5.7725,5.7583,5.7725,487600.0
2004-11-23 14:30:00,8.11,8.11,8.1,8.1,305400.0,5.7725,5.7725,5.7654,5.7654,305400.0
2004-11-23 15:00:00,8.1,8.1,8.08,8.1,366600.0,5.7654,5.7654,5.7511,5.7654,366600.0
2004-11-23 15:30:00,8.1,8.1,8.09,8.09,515200.0,5.7654,5.7654,5.7583,5.7583,515200.0
2004-11-24 09:30:00,8.15,8.16,8.12,8.16,555200.0,5.801,5.8081,5.7796,5.8081,555200.0
2004-11-24 10:00:00,8.15,8.17,8.13,8.15,399200.0,5.801,5.8152,5.7867,5.801,399200.0
2004-11-24 10:30:00,8.15,8.15,8.09,8.15,349000.0,5.801,5.801,5.7583,5.801,349000.0
2004-11-24 11:00:00,8.15,8.15,8.13,8.15,345200.0,5.801,5.801,5.7867,5.801,345200.0
2004-11-24 11:30:00,8.15,8.15,8.14,8.15,135600.0,5.801,5.801,5.7939,5.801,135600.0
2004-11-24 12:00:00,8.15,8.15,8.12,8.15,172800.0,5.801,5.801,5.7796,5.801,172800.0
2004-11-24 12:30:00,8.15,8.15,8.13,8.15,236600.0,5.801,5.801,5.7867,5.801,236600.0
2004-11-24 13:00:00,8.15,8.17,8.14,8.17,272400.0,5.801,5.8152,5.7939,5.8152,272400.0
2004-11-24 13:30:00,8.17,8.17,8.15,8.15,116600.0,5.8152,5.8152,5.801,5.801,116600.0
2004-11-24 14:00:00,8.15,8.15,8.13,8.15,114400.0,5.801,5.801,5.7867,5.801,114400.0
2004-11-24 14:30:00,8.14,8.15,8.14,8.15,117000.0,5.7939,5.801,5.7939,5.801,117000.0
2004-11-24 15:00:00,8.15,8.15,8.11,8.15,292000.0,5.801,5.801,5.7725,5.801,292000.0
2004-11-24 15:30:00,8.15,8.15,8.13,8.13,322400.0,5.801,5.801,5.7867,5.7867,322400.0
2004-11-26 09:30:00,8.15,8.15,8.11,8.13,177400.0,5.801,5.801,5.7725,5.7867,177400.0
2004-11-26 10:00:00,8.13,8.15,8.12,8.15,191800.0,5.7867,5.801,5.7796,5.801,191800.0
2004-11-26 10:30:00,8.15,8.15,8.13,8.15,324800.0,5.801,5.801,5.7867,5.801,324800.0
2004-11-26 11:00:00,8.15,8.15,8.13,8.13,224000.0,5.801,5.801,5.7867,5.7867,224000.0
2004-11-26 11:30:00,8.14,8.15,8.13,8.15,93200.0,5.7939,5.801,5.7867,5.801,93200.0
2004-11-26 12:00:00,8.15,8.15,8.13,8.13,130600.0,5.801,5.801,5.7867,5.7867,130600.0
2004-11-26 12:30:00,8.13,8.16,8.13,8.14,212400.0,5.7867,5.8081,5.7867,5.7939,212400.0
2004-11-26 13:00:00,8.13,8.13,8.13,8.13,38600.0,5.7867,5.7867,5.7867,5.7867,38600.0
2004-11-26 13:30:00,8.13,8.13,8.13,8.13,6200.0,5.7867,5.7867,5.7867,5.7867,6200.0
2004-11-26 14:00:00,8.13,8.13,8.13,8.13,0.0,5.7867,5.7867,5.7867,5.7867,0.0
2004-11-26 14:30:00,8.13,8.13,8.13,8.13,0.0,5.7867,5.7867,5.7867,5.7867,0.0
2004-11-26 15:00:00,8.13,8.13,8.13,8.13,0.0,5.7867,5.7867,5.7867,5.7867,0.0
2004-11-26 15:30:00,8.13,8.13,8.13,8.13,0.0,5.7867,5.7867,5.7867,5.7867,0.0
2004-11-29 09:30:00,8.15,8.17,8.1,8.1,285800.0,5.801,5.8152,5.7654,5.7654,285800.0
2004-11-29 10:00:00,8.11,8.11,8.06,8.11,428800.0,5.7725,5.7725,5.7369,5.7725,428800.0
2004-11-29 10:30:00,8.11,8.14,8.1,8.12,182000.0,5.7725,5.7939,5.7654,5.7796,182000.0
2004-11-29 11:00:00,8.11,8.13,8.05,8.11,385200.0,5.7725,5.7867,5.7298,5.7725,385200.0
2004-11-29 11:30:00,8.11,8.12,8.07,8.07,324600.0,5.7725,5.7796,5.744,5.744,324600.0
2004-11-29 12:00:00,8.08,8.09,8.06,8.08,228800.0,5.7511,5.7583,5.7369,5.7511,228800.0
2004-11-29 12:30:00,8.08,8.09,8.07,8.09,173800.0,5.7511,5.7583,5.744,5.7583,173800.0
2004-11-29 13:00:00,8.08,8.11,8.08,8.1,187000.0,5.7511,5.7725,5.7511,5.7654,187000.0
2004-11-29 13:30:00,8.11,8.12,8.1,8.11,366600.0,5.7725,5.7796,5.7654,5.7725,366600.0
2004-11-29 14:00:00,8.11,8.12,8.11,8.11,175600.0,5.7725,5.7796,5.7725,5.7725,175600.0
2004-11-29 14:30:00,8.11,8.18,8.11,8.15,517200.0,5.7725,5.8223,5.7725,5.801,517200.0
2004-11-29 15:00:00,8.15,8.15,8.13,8.13,497200.0,5.801,5.801,5.7867,5.7867,497200.0
2004-11-29 15:30:00,8.13,8.15,8.09,8.1,514800.0,5.7867,5.801,5.7583,5.7654,514800.0
2004-11-30 09:30:00,8.1,8.13,7.97,7.97,527400.0,5.7654,5.7867,5.6729,5.6729,527400.0
2004-11-30 10:00:00,7.97,8.02,7.97,8.01,775400.0,5.6729,5.7084,5.6729,5.7013,775400.0
2004-11-30 10:30:00,8.01,8.02,7.98,7.98,655000.0,5.7013,5.7084,5.68,5.68,655000.0
2004-11-30 11:00:00,7.98,7.99,7.95,7.96,461600.0,5.68,5.6871,5.6586,5.6657,461600.0
2004-11-30 11:30:00,7.96,7.99,7.95,7.98,256600.0,5.6657,5.6871,5.6586,5.68,256600.0
2004-11-30 12:00:00,7.99,8.04,7.98,8.02,280000.0,5.6871,5.7227,5.68,5.7084,280000.0
2004-11-30 12:30:00,8.02,8.06,8.01,8.04,443800.0,5.7084,5.7369,5.7013,5.7227,443800.0
2004-11-30 13:00:00,8.04,8.07,8.04,8.06,350400.0,5.7227,5.744,5.7227,5.7369,350400.0
2004-11-30 13:30:00,8.07,8.08,8.06,8.08,412600.0,5.744,5.7511,5.7369,5.7511,412600.0
2004-11-30 14:00:00,8.08,8.1,8.06,8.09,499400.0,5.7511,5.7654,5.7369,5.7583,499400.0
2004-11-30 14:30:00,8.09,8.09,8.05,8.05,633600.0,5.7583,5.7583,5.7298,5.7298,633600.0
2004-11-30 15:00:00,8.05,8.05,8.02,8.02,627600.0,5.7298,5.7298,5.7084,5.7084,627600.0
2004-11-30 15:30:00,8.02,8.07,8.0,8.06,1427000.0,5.7084,5.744,5.6942,5.7369,1427000.0
2004-12-01 09:30:00,8.14,8.16,8.07,8.11,1068200.0,5.7939,5.8081,5.744,5.7725,1068200.0
2004-12-01 10:00:00,8.12,8.15,8.11,8.13,665800.0,5.7796,5.801,5.7725,5.7867,665800.0
2004-12-01 10:30:00,8.13,8.2,8.13,8.18,754600.0,5.7867,5.8366,5.7867,5.8223,754600.0
2004-12-01 11:00:00,8.18,8.2,8.18,8.19,681400.0,5.8223,5.8366,5.8223,5.8294,681400.0
2004-12-01 11:30:00,8.19,8.27,8.19,8.26,547000.0,5.8294,5.8864,5.8294,5.8793,547000.0
2004-12-01 12:00:00,8.26,8.27,8.24,8.26,413400.0,5.8793,5.8864,5.865,5.8793,413400.0
2004-12-01 12:30:00,8.26,8.27,8.24,8.27,526000.0,5.8793,5.8864,5.865,5.8864,526000.0
2004-12-01 13:00:00,8.27,8.27,8.25,8.26,585600.0,5.8864,5.8864,5.8722,5.8793,585600.0
2004-12-01 13:30:00,8.26,8.28,8.26,8.26,288400.0,5.8793,5.8935,5.8793,5.8793,288400.0
2004-12-01 14:00:00,8.26,8.28,8.25,8.27,233200.0,5.8793,5.8935,5.8722,5.8864,233200.0
2004-12-01 14:30:00,8.27,8.3,8.27,8.3,279000.0,5.8864,5.9077,5.8864,5.9077,279000.0
2004-12-01 15:00:00,8.3,8.31,8.26,8.27,843600.0,5.9077,5.9149,5.8793,5.8864,843600.0
2004-12-01 15:30:00,8.27,8.29,8.24,8.27,831600.0,5.8864,5.9006,5.865,5.8864,831600.0
2004-12-02 09:30:00,8.2,8.21,7.97,8.0,773200.0,5.8366,5.8437,5.6729,5.6942,773200.0
2004-12-02 10:00:00,8.0,8.05,7.99,8.03,696600.0,5.6942,5.7298,5.6871,5.7156,696600.0
2004-12-02 10:30:00,8.03,8.09,7.99,8.03,642000.0,5.7156,5.7583,5.6871,5.7156,642000.0
2004-12-02 11:00:00,8.03,8.07,8.03,8.05,322000.0,5.7156,5.744,5.7156,5.7298,322000.0
2004-12-02 11:30:00,7.99,8.09,7.99,8.06,271000.0,5.6871,5.7583,5.6871,5.7369,271000.0
2004-12-02 12:00:00,8.06,8.06,8.05,8.05,364000.0,5.7369,5.7369,5.7298,5.7298,364000.0
2004-12-02 12:30:00,8.05,8.08,8.05,8.06,321200.0,5.7298,5.7511,5.7298,5.7369,321200.0
2004-12-02 13:00:00,8.06,8.1,8.06,8.08,465400.0,5.7369,5.7654,5.7369,5.7511,465400.0
2004-12-02 13:30:00,8.08,8.11,8.07,8.11,289800.0,5.7511,5.7725,5.744,5.7725,289800.0
2004-12-02 14:00:00,8.11,8.13,8.11,8.12,340400.0,5.7725,5.7867,5.7725,5.7796,340400.0
2004-12-02 14:30:00,8.12,8.13,8.09,8.09,343400.0,5.7796,5.7867,5.7583,5.7583,343400.0
2004-12-02 15:00:00,8.09,8.12,8.06,8.12,488800.0,5.7583,5.7796,5.7369,5.7796,488800.0
2004-12-02 15:30:00,8.12,8.13,8.06,8.06,578200.0,5.7796,5.7867,5.7369,5.7369,578200.0
2004-12-03 09:30:00,8.09,8.11,8.03,8.06,368800.0,5.7583,5.7725,5.7156,5.7369,368800.0
2004-12-03 10:00:00,8.06,8.12,8.05,8.08,393800.0,5.7369,5.7796,5.7298,5.7511,393800.0
2004-12-03 10:30:00,8.08,8.08,8.02,8.05,375800.0,5.7511,5.7511,5.7084,5.7298,375800.0
2004-12-03 11:00:00,8.05,8.06,8.03,8.04,277200.0,5.7298,5.7369,5.7156,5.7227,277200.0
2004-12-03 11:30:00,8.04,8.05,8.0,8.0,285600.0,5.7227,5.7298,5.6942,5.6942,285600.0
2004-12-03 12:00:00,8.0,8.01,7.99,7.99,309400.0,5.6942,5.7013,5.6871,5.6871,309400.0
2004-12-03 12:30:00,7.99,7.99,7.94,7.95,449200.0,5.6871,5.6871,5.6515,5.6586,449200.0
2004-12-03 13:00:00,7.95,8.0,7.93,7.99,468000.0,5.6586,5.6942,5.6444,5.6871,468000.0
2004-12-03 13:30:00,8.0,8.0,7.97,7.98,380600.0,5.6942,5.6942,5.6729,5.68,380600.0
2004-12-03 14:00:00,7.98,8.0,7.97,7.99,390200.0,5.68,5.6942,5.6729,5.6871,390200.0
2004-12-03 14:30:00,7.99,8.0,7.98,7.99,344800.0,5.6871,5.6942,5.68,5.6871,344800.0
2004-12-03 15:00:00,7.99,8.01,7.95,8.0,590600.0,5.6871,5.7013,5.6586,5.6942,590600.0
2004-12-03 15:30:00,7.99,8.02,7.93,7.94,1207400.0,5.6871,5.7084,5.6444,5.6515,1207400.0
2004-12-06 09:30:00,7.92,7.95,7.85,7.86,752400.0,5.6373,5.6586,5.5874,5.5946,752400.0
2004-12-06 10:00:00,7.86,7.91,7.85,7.9,595200.0,5.5946,5.6301,5.5874,5.623,595200.0
2004-12-06 10:30:00,7.89,7.97,7.88,7.97,512800.0,5.6159,5.6729,5.6088,5.6729,512800.0
2004-12-06 11:00:00,7.97,8.0,7.96,7.98,412400.0,5.6729,5.6942,5.6657,5.68,412400.0
2004-12-06 11:30:00,7.98,8.0,7.97,7.99,279000.0,5.68,5.6942,5.6729,5.6871,279000.0
2004-12-06 12:00:00,7.99,8.01,7.98,8.01,435200.0,5.6871,5.7013,5.68,5.7013,435200.0
2004-12-06 12:30:00,8.0,8.02,8.0,8.01,481000.0,5.6942,5.7084,5.6942,5.7013,481000.0
2004-12-06 13:00:00,8.01,8.02,8.0,8.0,345400.0,5.7013,5.7084,5.6942,5.6942,345400.0
2004-12-06 13:30:00,8.0,8.01,7.98,7.98,280600.0,5.6942,5.7013,5.68,5.68,280600.0
2004-12-06 14:00:00,7.99,7.99,7.97,7.98,234200.0,5.6871,5.6871,5.6729,5.68,234200.0
2004-12-06 14:30:00,7.99,8.0,7.98,7.99,257400.0,5.6871,5.6942,5.68,5.6871,257400.0
2004-12-06 15:00:00,7.99,8.03,7.95,7.97,672800.0,5.6871,5.7156,5.6586,5.6729,672800.0
2004-12-06 15:30:00,7.96,8.02,7.95,8.0,1321200.0,5.6657,5.7084,5.6586,5.6942,1321200.0
2004-12-07 09:30:00,7.9,7.92,7.77,7.91,3540000.0,5.623,5.6373,5.5305,5.6301,3540000.0
2004-12-07 10:00:00,7.91,7.96,7.88,7.89,1517400.0,5.6301,5.6657,5.6088,5.6159,1517400.0
2004-12-07 10:30:00,7.88,7.89,7.81,7.85,2471800.0,5.6088,5.6159,5.559,5.5874,2471800.0
2004-12-07 11:00:00,7.85,7.93,7.85,7.92,828600.0,5.5874,5.6444,5.5874,5.6373,828600.0
2004-12-07 11:30:00,7.92,7.97,7.92,7.94,1011000.0,5.6373,5.6729,5.6373,5.6515,1011000.0
2004-12-07 12:00:00,7.95,7.97,7.93,7.95,574600.0,5.6586,5.6729,5.6444,5.6586,574600.0
2004-12-07 12:30:00,7.95,7.96,7.93,7.96,362200.0,5.6586,5.6657,5.6444,5.6657,362200.0
2004-12-07 13:00:00,7.95,7.98,7.95,7.98,945200.0,5.6586,5.68,5.6586,5.68,945200.0
2004-12-07 13:30:00,7.98,8.04,7.98,8.04,1187000.0,5.68,5.7227,5.68,5.7227,1187000.0
2004-12-07 14:00:00,8.03,8.04,7.99,8.01,723000.0,5.7156,5.7227,5.6871,5.7013,723000.0
2004-12-07 14:30:00,8.02,8.03,8.0,8.0,438600.0,5.7084,5.7156,5.6942,5.6942,438600.0
2004-12-07 15:00:00,8.0,8.08,8.0,8.06,2022600.0,5.6942,5.7511,5.6942,5.7369,2022600.0
2004-12-07 15:30:00,8.07,8.15,8.06,8.13,2427000.0,5.744,5.801,5.7369,5.7867,2427000.0
2004-12-08 09:30:00,8.12,8.12,8.0,8.03,603800.0,5.7796,5.7796,5.6942,5.7156,603800.0
2004-12-08 10:00:00,8.0,8.04,7.9,7.97,626800.0,5.6942,5.7227,5.623,5.6729,626800.0
2004-12-08 10:30:00,7.97,8.01,7.95,7.95,556400.0,5.6729,5.7013,5.6586,5.6586,556400.0
2004-12-08 11:00:00,7.95,7.99,7.95,7.98,303400.0,5.6586,5.6871,5.6586,5.68,303400.0
2004-12-08 11:30:00,7.98,8.03,7.98,8.0,373400.0,5.68,5.7156,5.68,5.6942,373400.0
2004-12-08 12:00:00,8.0,8.08,8.0,8.08,291000.0,5.6942,5.7511,5.6942,5.7511,291000.0
2004-12-08 12:30:00,8.08,8.29,8.08,8.25,1401600.0,5.7511,5.9006,5.7511,5.8722,1401600.0
2004-12-08 13:00:00,8.26,8.26,8.22,8.26,771600.0,5.8793,5.8793,5.8508,5.8793,771600.0
2004-12-08 13:30:00,8.25,8.31,8.24,8.27,1176200.0,5.8722,5.9149,5.865,5.8864,1176200.0
2004-12-08 14:00:00,8.28,8.28,8.22,8.22,772200.0,5.8935,5.8935,5.8508,5.8508,772200.0
2004-12-08 14:30:00,8.22,8.28,8.21,8.27,540800.0,5.8508,5.8935,5.8437,5.8864,540800.0
2004-12-08 15:00:00,8.27,8.31,8.26,8.31,1512000.0,5.8864,5.9149,5.8793,5.9149,1512000.0
2004-12-08 15:30:00,8.31,8.32,8.23,8.24,1164800.0,5.9149,5.922,5.8579,5.865,1164800.0
2004-12-09 09:30:00,8.22,8.33,8.16,8.16,798400.0,5.8508,5.9291,5.8081,5.8081,798400.0
2004-12-09 10:00:00,8.15,8.15,8.07,8.1,922000.0,5.801,5.801,5.744,5.7654,922000.0
2004-12-09 10:30:00,8.1,8.1,8.06,8.08,485200.0,5.7654,5.7654,5.7369,5.7511,485200.0
2004-12-09 11:00:00,8.08,8.11,8.06,8.11,445600.0,5.7511,5.7725,5.7369,5.7725,445600.0
2004-12-09 11:30:00,8.11,8.21,8.11,8.21,828800.0,5.7725,5.8437,5.7725,5.8437,828800.0
2004-12-09 12:00:00,8.21,8.28,8.21,8.28,1053600.0,5.8437,5.8935,5.8437,5.8935,1053600.0
2004-12-09 12:30:00,8.28,8.33,8.28,8.3,1005400.0,5.8935,5.9291,5.8935,5.9077,1005400.0
2004-12-09 13:00:00,8.3,8.36,8.29,8.36,428000.0,5.9077,5.9504,5.9006,5.9504,428000.0
2004-12-09 13:30:00,8.36,8.36,8.28,8.29,565600.0,5.9504,5.9504,5.8935,5.9006,565600.0
2004-12-09 14:00:00,8.29,8.3,8.27,8.29,365600.0,5.9006,5.9077,5.8864,5.9006,365600.0
2004-12-09 14:30:00,8.29,8.37,8.29,8.36,589800.0,5.9006,5.9576,5.9006,5.9504,589800.0
2004-12-09 15:00:00,8.36,8.42,8.36,8.41,672000.0,5.9504,5.9932,5.9504,5.986,672000.0
2004-12-09 15:30:00,8.41,8.55,8.38,8.51,2511400.0,5.986,6.0857,5.9647,6.0572,2511400.0
2004-12-10 09:30:00,8.78,8.8,8.23,8.49,1089800.0,6.2494,6.2636,5.8579,6.043,1089800.0
2004-12-10 10:00:00,8.5,8.5,8.43,8.43,517800.0,6.0501,6.0501,6.0003,6.0003,517800.0
2004-12-10 10:30:00,8.43,8.47,8.39,8.47,565400.0,6.0003,6.0287,5.9718,6.0287,565400.0
2004-12-10 11:00:00,8.47,8.51,8.46,8.48,603600.0,6.0287,6.0572,6.0216,6.0359,603600.0
2004-12-10 11:30:00,8.48,8.49,8.47,8.48,349800.0,6.0359,6.043,6.0287,6.0359,349800.0
2004-12-10 12:00:00,8.47,8.48,8.45,8.45,408400.0,6.0287,6.0359,6.0145,6.0145,408400.0
2004-12-10 12:30:00,8.45,8.46,8.44,8.45,357000.0,6.0145,6.0216,6.0074,6.0145,357000.0
2004-12-10 13:00:00,8.45,8.49,8.45,8.47,342800.0,6.0145,6.043,6.0145,6.0287,342800.0
2004-12-10 13:30:00,8.47,8.49,8.46,8.49,689800.0,6.0287,6.043,6.0216,6.043,689800.0
2004-12-10 14:00:00,8.49,8.52,8.48,8.49,504000.0,6.043,6.0643,6.0359,6.043,504000.0
2004-12-10 14:30:00,8.49,8.51,8.47,8.48,543600.0,6.043,6.0572,6.0287,6.0359,543600.0
2004-12-10 15:00:00,8.48,8.49,8.45,8.48,501200.0,6.0359,6.043,6.0145,6.0359,501200.0
2004-12-10 15:30:00,8.48,8.51,8.48,8.49,1444600.0,6.0359,6.0572,6.0359,6.043,1444600.0
2004-12-13 09:30:00,8.49,8.49,8.42,8.42,335800.0,6.043,6.043,5.9932,5.9932,335800.0
2004-12-13 10:00:00,8.42,8.43,8.37,8.38,614600.0,5.9932,6.0003,5.9576,5.9647,614600.0
2004-12-13 10:30:00,8.38,8.38,8.35,8.38,418400.0,5.9647,5.9647,5.9433,5.9647,418400.0
2004-12-13 11:00:00,8.38,8.38,8.35,8.36,296400.0,5.9647,5.9647,5.9433,5.9504,296400.0
2004-12-13 11:30:00,8.36,8.4,8.36,8.39,312600.0,5.9504,5.9789,5.9504,5.9718,312600.0
2004-12-13 12:00:00,8.39,8.4,8.39,8.4,572200.0,5.9718,5.9789,5.9718,5.9789,572200.0
2004-12-13 12:30:00,8.4,8.41,8.4,8.41,143800.0,5.9789,5.986,5.9789,5.986,143800.0
2004-12-13 13:00:00,8.41,8.42,8.4,8.42,169800.0,5.986,5.9932,5.9789,5.9932,169800.0
2004-12-13 13:30:00,8.42,8.47,8.41,8.46,236200.0,5.9932,6.0287,5.986,6.0216,236200.0
2004-12-13 14:00:00,8.46,8.49,8.45,8.47,322400.0,6.0216,6.043,6.0145,6.0287,322400.0
2004-12-13 14:30:00,8.47,8.49,8.47,8.49,203800.0,6.0287,6.043,6.0287,6.043,203800.0
2004-12-13 15:00:00,8.49,8.51,8.47,8.49,402600.0,6.043,6.0572,6.0287,6.043,402600.0
2004-12-13 15:30:00,8.49,8.53,8.49,8.53,689800.0,6.043,6.0714,6.043,6.0714,689800.0
2004-12-14 09:30:00,8.51,8.65,8.5,8.65,777600.0,6.0572,6.1569,6.0501,6.1569,777600.0
2004-12-14 10:00:00,8.65,8.67,8.62,8.67,868000.0,6.1569,6.1711,6.1355,6.1711,868000.0
2004-12-14 10:30:00,8.67,8.71,8.67,8.68,858200.0,6.1711,6.1996,6.1711,6.1782,858200.0
2004-12-14 11:00:00,8.68,8.68,8.63,8.67,432600.0,6.1782,6.1782,6.1426,6.1711,432600.0
2004-12-14 11:30:00,8.66,8.69,8.65,8.68,531000.0,6.164,6.1853,6.1569,6.1782,531000.0
2004-12-14 12:00:00,8.67,8.7,8.66,8.67,405400.0,6.1711,6.1924,6.164,6.1711,405400.0
2004-12-14 12:30:00,8.67,8.7,8.65,8.69,243400.0,6.1711,6.1924,6.1569,6.1853,243400.0
2004-12-14 13:00:00,8.69,8.7,8.68,8.68,368200.0,6.1853,6.1924,6.1782,6.1782,368200.0
2004-12-14 13:30:00,8.68,8.71,8.68,8.7,431000.0,6.1782,6.1996,6.1782,6.1924,431000.0
2004-12-14 14:00:00,8.7,8.72,8.69,8.71,473800.0,6.1924,6.2067,6.1853,6.1996,473800.0
2004-12-14 14:30:00,8.71,8.74,8.68,8.72,567400.0,6.1996,6.2209,6.1782,6.2067,567400.0
2004-12-14 15:00:00,8.73,8.76,8.72,8.73,828600.0,6.2138,6.2352,6.2067,6.2138,828600.0
2004-12-14 15:30:00,8.72,8.74,8.68,8.74,1147400.0,6.2067,6.2209,6.1782,6.2209,1147400.0
2004-12-15 09:30:00,8.72,8.74,8.65,8.7,434800.0,6.2067,6.2209,6.1569,6.1924,434800.0
2004-12-15 10:00:00,8.69,8.74,8.68,8.72,329000.0,6.1853,6.2209,6.1782,6.2067,329000.0
2004-12-15 10:30:00,8.72,8.72,8.65,8.65,250000.0,6.2067,6.2067,6.1569,6.1569,250000.0
2004-12-15 11:00:00,8.65,8.68,8.61,8.68,632800.0,6.1569,6.1782,6.1284,6.1782,632800.0
2004-12-15 11:30:00,8.67,8.68,8.65,8.66,354000.0,6.1711,6.1782,6.1569,6.164,354000.0
2004-12-15 12:00:00,8.65,8.68,8.65,8.66,258200.0,6.1569,6.1782,6.1569,6.164,258200.0
2004-12-15 12:30:00,8.67,8.68,8.65,8.66,142000.0,6.1711,6.1782,6.1569,6.164,142000.0
2004-12-15 13:00:00,8.66,8.71,8.65,8.65,316000.0,6.164,6.1996,6.1569,6.1569,316000.0
2004-12-15 13:30:00,8.65,8.69,8.65,8.69,190000.0,6.1569,6.1853,6.1569,6.1853,190000.0
2004-12-15 14:00:00,8.69,8.7,8.68,8.69,364800.0,6.1853,6.1924,6.1782,6.1853,364800.0
2004-12-15 14:30:00,8.7,8.71,8.68,8.7,275800.0,6.1924,6.1996,6.1782,6.1924,275800.0
2004-12-15 15:00:00,8.7,8.75,8.7,8.74,575200.0,6.1924,6.228,6.1924,6.2209,575200.0
2004-12-15 15:30:00,8.75,8.77,8.75,8.76,854600.0,6.228,6.2423,6.228,6.2352,854600.0
2004-12-16 09:30:00,8.71,8.78,8.7,8.71,286800.0,6.1996,6.2494,6.1924,6.1996,286800.0
2004-12-16 10:00:00,8.71,8.72,8.66,8.67,419200.0,6.1996,6.2067,6.164,6.1711,419200.0
2004-12-16 10:30:00,8.66,8.7,8.65,8.7,233600.0,6.164,6.1924,6.1569,6.1924,233600.0
2004-12-16 11:00:00,8.7,8.71,8.68,8.68,280200.0,6.1924,6.1996,6.1782,6.1782,280200.0
2004-12-16 11:30:00,8.69,8.7,8.65,8.65,358400.0,6.1853,6.1924,6.1569,6.1569,358400.0
2004-12-16 12:00:00,8.65,8.67,8.59,8.6,390600.0,6.1569,6.1711,6.1142,6.1213,390600.0
2004-12-16 12:30:00,8.6,8.66,8.6,8.63,214000.0,6.1213,6.164,6.1213,6.1426,214000.0
2004-12-16 13:00:00,8.62,8.63,8.59,8.59,316000.0,6.1355,6.1426,6.1142,6.1142,316000.0
2004-12-16 13:30:00,8.6,8.61,8.58,8.61,237000.0,6.1213,6.1284,6.107,6.1284,237000.0
2004-12-16 14:00:00,8.61,8.62,8.57,8.58,251400.0,6.1284,6.1355,6.0999,6.107,251400.0
2004-12-16 14:30:00,8.57,8.6,8.56,8.56,339200.0,6.0999,6.1213,6.0928,6.0928,339200.0
2004-12-16 15:00:00,8.56,8.62,8.56,8.61,519000.0,6.0928,6.1355,6.0928,6.1284,519000.0
2004-12-16 15:30:00,8.61,8.63,8.6,8.62,528400.0,6.1284,6.1426,6.1213,6.1355,528400.0
2004-12-17 09:30:00,8.45,8.59,8.44,8.56,2388000.0,6.0145,6.1142,6.0074,6.0928,2388000.0
2004-12-17 10:00:00,8.56,8.56,8.49,8.53,272200.0,6.0928,6.0928,6.043,6.0714,272200.0
2004-12-17 10:30:00,8.53,8.58,8.51,8.55,407200.0,6.0714,6.107,6.0572,6.0857,407200.0
2004-12-17 11:00:00,8.55,8.56,8.51,8.53,257600.0,6.0857,6.0928,6.0572,6.0714,257600.0
2004-12-17 11:30:00,8.53,8.53,8.48,8.49,141200.0,6.0714,6.0714,6.0359,6.043,141200.0
2004-12-17 12:00:00,8.49,8.5,8.47,8.49,212000.0,6.043,6.0501,6.0287,6.043,212000.0
2004-12-17 12:30:00,8.49,8.5,8.48,8.5,258800.0,6.043,6.0501,6.0359,6.0501,258800.0
2004-12-17 13:00:00,8.49,8.5,8.47,8.5,217800.0,6.043,6.0501,6.0287,6.0501,217800.0
2004-12-17 13:30:00,8.5,8.5,8.47,8.47,203400.0,6.0501,6.0501,6.0287,6.0287,203400.0
2004-12-17 14:00:00,8.47,8.49,8.45,8.46,218600.0,6.0287,6.043,6.0145,6.0216,218600.0
2004-12-17 14:30:00,8.46,8.47,8.46,8.47,292800.0,6.0216,6.0287,6.0216,6.0287,292800.0
2004-12-17 15:00:00,8.47,8.49,8.46,8.47,322000.0,6.0287,6.043,6.0216,6.0287,322000.0
2004-12-17 15:30:00,8.47,8.49,8.47,8.48,689800.0,6.0287,6.043,6.0287,6.0359,689800.0
2004-12-20 09:30:00,8.59,8.59,8.49,8.49,849800.0,6.1142,6.1142,6.043,6.043,849800.0
2004-12-20 10:00:00,8.49,8.49,8.43,8.44,438800.0,6.043,6.043,6.0003,6.0074,438800.0
2004-12-20 10:30:00,8.44,8.49,8.43,8.49,447600.0,6.0074,6.043,6.0003,6.043,447600.0
2004-12-20 11:00:00,8.49,8.49,8.46,8.48,286400.0,6.043,6.043,6.0216,6.0359,286400.0
2004-12-20 11:30:00,8.47,8.48,8.45,8.45,216400.0,6.0287,6.0359,6.0145,6.0145,216400.0
2004-12-20 12:00:00,8.45,8.46,8.39,8.44,266000.0,6.0145,6.0216,5.9718,6.0074,266000.0
2004-12-20 12:30:00,8.45,8.46,8.44,8.46,166000.0,6.0145,6.0216,6.0074,6.0216,166000.0
2004-12-20 13:00:00,8.46,8.47,8.45,8.47,304200.0,6.0216,6.0287,6.0145,6.0287,304200.0
2004-12-20 13:30:00,8.47,8.49,8.44,8.45,211200.0,6.0287,6.043,6.0074,6.0145,211200.0
2004-12-20 14:00:00,8.45,8.49,8.45,8.48,228000.0,6.0145,6.043,6.0145,6.0359,228000.0
2004-12-20 14:30:00,8.48,8.49,8.47,8.49,368400.0,6.0359,6.043,6.0287,6.043,368400.0
2004-12-20 15:00:00,8.5,8.5,8.45,8.47,678600.0,6.0501,6.0501,6.0145,6.0287,678600.0
2004-12-20 15:30:00,8.47,8.49,8.46,8.47,696200.0,6.0287,6.043,6.0216,6.0287,696200.0
2004-12-21 09:30:00,8.49,8.58,8.48,8.5,428600.0,6.043,6.107,6.0359,6.0501,428600.0
2004-12-21 10:00:00,8.49,8.52,8.49,8.49,170000.0,6.043,6.0643,6.043,6.043,170000.0
2004-12-21 10:30:00,8.49,8.5,8.47,8.49,179600.0,6.043,6.0501,6.0287,6.043,179600.0
2004-12-21 11:00:00,8.49,8.49,8.47,8.48,211000.0,6.043,6.043,6.0287,6.0359,211000.0
2004-12-21 11:30:00,8.48,8.49,8.46,8.48,358800.0,6.0359,6.043,6.0216,6.0359,358800.0
2004-12-21 12:00:00,8.48,8.49,8.47,8.47,144800.0,6.0359,6.043,6.0287,6.0287,144800.0
2004-12-21 12:30:00,8.47,8.47,8.46,8.47,154000.0,6.0287,6.0287,6.0216,6.0287,154000.0
2004-12-21 13:00:00,8.47,8.51,8.47,8.49,206800.0,6.0287,6.0572,6.0287,6.043,206800.0
2004-12-21 13:30:00,8.49,8.49,8.48,8.49,287400.0,6.043,6.043,6.0359,6.043,287400.0
2004-12-21 14:00:00,8.49,8.52,8.49,8.52,599800.0,6.043,6.0643,6.043,6.0643,599800.0
2004-12-21 14:30:00,8.52,8.54,8.51,8.54,458200.0,6.0643,6.0786,6.0572,6.0786,458200.0
2004-12-21 15:00:00,8.53,8.54,8.51,8.53,724800.0,6.0714,6.0786,6.0572,6.0714,724800.0
2004-12-21 15:30:00,8.53,8.56,8.5,8.53,1138600.0,6.0714,6.0928,6.0501,6.0714,1138600.0
2004-12-22 09:30:00,8.5,8.59,8.49,8.54,545600.0,6.0501,6.1142,6.043,6.0786,545600.0
2004-12-22 10:00:00,8.54,8.62,8.54,8.62,550200.0,6.0786,6.1355,6.0786,6.1355,550200.0
2004-12-22 10:30:00,8.62,8.67,8.61,8.66,581600.0,6.1355,6.1711,6.1284,6.164,581600.0
2004-12-22 11:00:00,8.66,8.67,8.63,8.65,331400.0,6.164,6.1711,6.1426,6.1569,331400.0
2004-12-22 11:30:00,8.64,8.64,8.61,8.62,296400.0,6.1497,6.1497,6.1284,6.1355,296400.0
2004-12-22 12:00:00,8.63,8.63,8.61,8.61,126200.0,6.1426,6.1426,6.1284,6.1284,126200.0
2004-12-22 12:30:00,8.61,8.64,8.6,8.63,1227400.0,6.1284,6.1497,6.1213,6.1426,1227400.0
2004-12-22 13:00:00,8.63,8.64,8.62,8.62,215600.0,6.1426,6.1497,6.1355,6.1355,215600.0
2004-12-22 13:30:00,8.63,8.63,8.6,8.61,1299000.0,6.1426,6.1426,6.1213,6.1284,1299000.0
2004-12-22 14:00:00,8.61,8.63,8.6,8.62,177200.0,6.1284,6.1426,6.1213,6.1355,177200.0
2004-12-22 14:30:00,8.62,8.63,8.6,8.61,162000.0,6.1355,6.1426,6.1213,6.1284,162000.0
2004-12-22 15:00:00,8.61,8.61,8.59,8.6,807200.0,6.1284,6.1284,6.1142,6.1213,807200.0
2004-12-22 15:30:00,8.6,8.63,8.6,8.6,485800.0,6.1213,6.1426,6.1213,6.1213,485800.0
2004-12-23 09:30:00,8.63,8.64,8.6,8.61,350000.0,6.1426,6.1497,6.1213,6.1284,350000.0
2004-12-23 10:00:00,8.61,8.63,8.59,8.61,352800.0,6.1284,6.1426,6.1142,6.1284,352800.0
2004-12-23 10:30:00,8.6,8.61,8.58,8.58,185800.0,6.1213,6.1284,6.107,6.107,185800.0
2004-12-23 11:00:00,8.59,8.61,8.58,8.59,155200.0,6.1142,6.1284,6.107,6.1142,155200.0
2004-12-23 11:30:00,8.59,8.62,8.54,8.55,195800.0,6.1142,6.1355,6.0786,6.0857,195800.0
2004-12-23 12:00:00,8.55,8.59,8.54,8.54,190000.0,6.0857,6.1142,6.0786,6.0786,190000.0
2004-12-23 12:30:00,8.54,8.54,8.49,8.5,219200.0,6.0786,6.0786,6.043,6.0501,219200.0
2004-12-23 13:00:00,8.5,8.5,8.45,8.46,453200.0,6.0501,6.0501,6.0145,6.0216,453200.0
2004-12-23 13:30:00,8.46,8.46,8.4,8.43,359000.0,6.0216,6.0216,5.9789,6.0003,359000.0
2004-12-23 14:00:00,8.42,8.44,8.38,8.38,391200.0,5.9932,6.0074,5.9647,5.9647,391200.0
2004-12-23 14:30:00,8.38,8.44,8.38,8.44,508600.0,5.9647,6.0074,5.9647,6.0074,508600.0
2004-12-23 15:00:00,8.44,8.5,8.44,8.49,286600.0,6.0074,6.0501,6.0074,6.043,286600.0
2004-12-23 15:30:00,8.5,8.53,8.49,8.53,373600.0,6.0501,6.0714,6.043,6.0714,373600.0
2004-12-27 09:30:00,8.49,8.61,8.44,8.59,514800.0,6.043,6.1284,6.0074,6.1142,514800.0
2004-12-27 10:00:00,8.59,8.59,8.54,8.57,299000.0,6.1142,6.1142,6.0786,6.0999,299000.0
2004-12-27 10:30:00,8.58,8.58,8.55,8.55,334800.0,6.107,6.107,6.0857,6.0857,334800.0
2004-12-27 11:00:00,8.55,8.56,8.53,8.54,190200.0,6.0857,6.0928,6.0714,6.0786,190200.0
2004-12-27 11:30:00,8.54,8.55,8.52,8.53,414800.0,6.0786,6.0857,6.0643,6.0714,414800.0
2004-12-27 12:00:00,8.53,8.55,8.52,8.54,115600.0,6.0714,6.0857,6.0643,6.0786,115600.0
2004-12-27 12:30:00,8.53,8.57,8.53,8.57,207400.0,6.0714,6.0999,6.0714,6.0999,207400.0
2004-12-27 13:00:00,8.57,8.57,8.56,8.56,133000.0,6.0999,6.0999,6.0928,6.0928,133000.0
2004-12-27 13:30:00,8.56,8.56,8.54,8.54,263800.0,6.0928,6.0928,6.0786,6.0786,263800.0
2004-12-27 14:00:00,8.56,8.59,8.55,8.58,251000.0,6.0928,6.1142,6.0857,6.107,251000.0
2004-12-27 14:30:00,8.58,8.6,8.56,8.6,212600.0,6.107,6.1213,6.0928,6.1213,212600.0
2004-12-27 15:00:00,8.59,8.63,8.59,8.62,339600.0,6.1142,6.1426,6.1142,6.1355,339600.0
2004-12-27 15:30:00,8.62,8.62,8.56,8.58,304400.0,6.1355,6.1355,6.0928,6.107,304400.0
2004-12-28 09:30:00,8.53,8.59,8.51,8.57,337200.0,6.0714,6.1142,6.0572,6.0999,337200.0
2004-12-28 10:00:00,8.58,8.63,8.58,8.63,339200.0,6.107,6.1426,6.107,6.1426,339200.0
2004-12-28 10:30:00,8.63,8.67,8.59,8.59,287000.0,6.1426,6.1711,6.1142,6.1142,287000.0
2004-12-28 11:00:00,8.59,8.6,8.55,8.56,303600.0,6.1142,6.1213,6.0857,6.0928,303600.0
2004-12-28 11:30:00,8.56,8.56,8.54,8.54,135600.0,6.0928,6.0928,6.0786,6.0786,135600.0
2004-12-28 12:00:00,8.55,8.55,8.53,8.53,138800.0,6.0857,6.0857,6.0714,6.0714,138800.0
2004-12-28 12:30:00,8.53,8.53,8.53,8.53,88400.0,6.0714,6.0714,6.0714,6.0714,88400.0
2004-12-28 13:00:00,8.53,8.55,8.53,8.55,180400.0,6.0714,6.0857,6.0714,6.0857,180400.0
2004-12-28 13:30:00,8.55,8.56,8.54,8.55,84000.0,6.0857,6.0928,6.0786,6.0857,84000.0
2004-12-28 14:00:00,8.55,8.55,8.54,8.55,103400.0,6.0857,6.0857,6.0786,6.0857,103400.0
2004-12-28 14:30:00,8.55,8.57,8.55,8.56,141800.0,6.0857,6.0999,6.0857,6.0928,141800.0
2004-12-28 15:00:00,8.56,8.56,8.53,8.54,337400.0,6.0928,6.0928,6.0714,6.0786,337400.0
2004-12-28 15:30:00,8.54,8.57,8.54,8.56,398800.0,6.0786,6.0999,6.0786,6.0928,398800.0
2004-12-29 09:30:00,8.54,8.6,8.52,8.54,233200.0,6.0786,6.1213,6.0643,6.0786,233200.0
2004-12-29 10:00:00,8.54,8.57,8.54,8.55,174400.0,6.0786,6.0999,6.0786,6.0857,174400.0
2004-12-29 10:30:00,8.55,8.6,8.53,8.59,204000.0,6.0857,6.1213,6.0714,6.1142,204000.0
2004-12-29 11:00:00,8.59,8.59,8.58,8.58,105000.0,6.1142,6.1142,6.107,6.107,105000.0
2004-12-29 11:30:00,8.58,8.59,8.53,8.54,228400.0,6.107,6.1142,6.0714,6.0786,228400.0
2004-12-29 12:00:00,8.53,8.55,8.53,8.55,133400.0,6.0714,6.0857,6.0714,6.0857,133400.0
2004-12-29 12:30:00,8.55,8.56,8.54,8.55,76400.0,6.0857,6.0928,6.0786,6.0857,76400.0
2004-12-29 13:00:00,8.54,8.56,8.53,8.55,235200.0,6.0786,6.0928,6.0714,6.0857,235200.0
2004-12-29 13:30:00,8.55,8.55,8.52,8.54,285400.0,6.0857,6.0857,6.0643,6.0786,285400.0
2004-12-29 14:00:00,8.54,8.57,8.53,8.56,112000.0,6.0786,6.0999,6.0714,6.0928,112000.0
2004-12-29 14:30:00,8.57,8.58,8.56,8.58,187800.0,6.0999,6.107,6.0928,6.107,187800.0
2004-12-29 15:00:00,8.58,8.59,8.56,8.58,194600.0,6.107,6.1142,6.0928,6.107,194600.0
2004-12-29 15:30:00,8.58,8.63,8.57,8.63,572400.0,6.107,6.1426,6.0999,6.1426,572400.0
2004-12-30 09:30:00,8.64,8.69,8.59,8.6,370800.0,6.1497,6.1853,6.1142,6.1213,370800.0
2004-12-30 10:00:00,8.6,8.64,8.57,8.57,210600.0,6.1213,6.1497,6.0999,6.0999,210600.0
2004-12-30 10:30:00,8.58,8.6,8.56,8.57,135400.0,6.107,6.1213,6.0928,6.0999,135400.0
2004-12-30 11:00:00,8.58,8.62,8.57,8.61,136600.0,6.107,6.1355,6.0999,6.1284,136600.0
2004-12-30 11:30:00,8.62,8.65,8.62,8.65,201000.0,6.1355,6.1569,6.1355,6.1569,201000.0
2004-12-30 12:00:00,8.65,8.65,8.6,8.62,185000.0,6.1569,6.1569,6.1213,6.1355,185000.0
2004-12-30 12:30:00,8.62,8.63,8.61,8.63,80400.0,6.1355,6.1426,6.1284,6.1426,80400.0
2004-12-30 13:00:00,8.63,8.65,8.62,8.65,138400.0,6.1426,6.1569,6.1355,6.1569,138400.0
2004-12-30 13:30:00,8.64,8.65,8.63,8.65,112200.0,6.1497,6.1569,6.1426,6.1569,112200.0
2004-12-30 14:00:00,8.65,8.67,8.64,8.65,170200.0,6.1569,6.1711,6.1497,6.1569,170200.0
2004-12-30 14:30:00,8.65,8.66,8.63,8.63,217000.0,6.1569,6.164,6.1426,6.1426,217000.0
2004-12-30 15:00:00,8.63,8.63,8.61,8.62,263400.0,6.1426,6.1426,6.1284,6.1355,263400.0
2004-12-30 15:30:00,8.62,8.63,8.62,8.62,256400.0,6.1355,6.1426,6.1355,6.1355,256400.0
2004-12-31 09:30:00,8.61,8.62,8.56,8.58,185200.0,6.1284,6.1355,6.0928,6.107,185200.0
2004-12-31 10:00:00,8.58,8.59,8.55,8.56,216000.0,6.107,6.1142,6.0857,6.0928,216000.0
2004-12-31 10:30:00,8.56,8.59,8.55,8.58,220200.0,6.0928,6.1142,6.0857,6.107,220200.0
2004-12-31 11:00:00,8.58,8.62,8.58,8.62,171000.0,6.107,6.1355,6.107,6.1355,171000.0
2004-12-31 11:30:00,8.62,8.63,8.6,8.63,122800.0,6.1355,6.1426,6.1213,6.1426,122800.0
2004-12-31 12:00:00,8.62,8.63,8.61,8.61,101800.0,6.1355,6.1426,6.1284,6.1284,101800.0
2004-12-31 12:30:00,8.61,8.61,8.6,8.61,90200.0,6.1284,6.1284,6.1213,6.1284,90200.0
2004-12-31 13:00:00,8.61,8.65,8.61,8.65,172800.0,6.1284,6.1569,6.1284,6.1569,172800.0
2004-12-31 13:30:00,8.65,8.75,8.65,8.74,589400.0,6.1569,6.228,6.1569,6.2209,589400.0
2004-12-31 14:00:00,8.74,8.83,8.72,8.83,691000.0,6.2209,6.285,6.2067,6.285,691000.0
2004-12-31 14:30:00,8.83,8.88,8.81,8.81,641200.0,6.285,6.3206,6.2707,6.2707,641200.0
2004-12-31 15:00:00,8.81,8.81,8.77,8.79,444600.0,6.2707,6.2707,6.2423,6.2565,444600.0
2004-12-31 15:30:00,8.79,8.79,8.75,8.76,1090200.0,6.2565,6.2565,6.228,6.2352,1090200.0
2005-01-03 09:30:00,8.85,8.87,8.71,8.72,770600.0,6.2992,6.3135,6.1996,6.2067,770600.0
2005-01-03 10:00:00,8.73,8.77,8.72,8.74,645800.0,6.2138,6.2423,6.2067,6.2209,645800.0
2005-01-03 10:30:00,8.74,8.75,8.72,8.72,309200.0,6.2209,6.228,6.2067,6.2067,309200.0
2005-01-03 11:00:00,8.72,8.72,8.67,8.67,405600.0,6.2067,6.2067,6.1711,6.1711,405600.0
2005-01-03 11:30:00,8.67,8.7,8.67,8.7,190200.0,6.1711,6.1924,6.1711,6.1924,190200.0
2005-01-03 12:00:00,8.7,8.71,8.68,8.68,277000.0,6.1924,6.1996,6.1782,6.1782,277000.0
2005-01-03 12:30:00,8.68,8.68,8.65,8.66,149800.0,6.1782,6.1782,6.1569,6.164,149800.0
2005-01-03 13:00:00,8.65,8.66,8.63,8.65,389600.0,6.1569,6.164,6.1426,6.1569,389600.0
2005-01-03 13:30:00,8.65,8.65,8.65,8.65,208600.0,6.1569,6.1569,6.1569,6.1569,208600.0
2005-01-03 14:00:00,8.65,8.66,8.65,8.65,445600.0,6.1569,6.164,6.1569,6.1569,445600.0
2005-01-03 14:30:00,8.65,8.65,8.63,8.63,181600.0,6.1569,6.1569,6.1426,6.1426,181600.0
2005-01-03 15:00:00,8.63,8.63,8.62,8.62,304400.0,6.1426,6.1426,6.1355,6.1355,304400.0
2005-01-03 15:30:00,8.62,8.62,8.56,8.57,747200.0,6.1355,6.1355,6.0928,6.0999,747200.0
2005-01-04 09:30:00,8.58,8.58,8.45,8.49,428800.0,6.107,6.107,6.0145,6.043,428800.0
2005-01-04 10:00:00,8.49,8.5,8.44,8.45,438600.0,6.043,6.0501,6.0074,6.0145,438600.0
2005-01-04 10:30:00,8.46,8.47,8.42,8.44,358600.0,6.0216,6.0287,5.9932,6.0074,358600.0
2005-01-04 11:00:00,8.44,8.45,8.42,8.44,382800.0,6.0074,6.0145,5.9932,6.0074,382800.0
2005-01-04 11:30:00,8.44,8.49,8.44,8.49,316200.0,6.0074,6.043,6.0074,6.043,316200.0
2005-01-04 12:00:00,8.49,8.49,8.4,8.4,487400.0,6.043,6.043,5.9789,5.9789,487400.0
2005-01-04 12:30:00,8.4,8.44,8.4,8.41,239800.0,5.9789,6.0074,5.9789,5.986,239800.0
2005-01-04 13:00:00,8.41,8.42,8.4,8.42,118400.0,5.986,5.9932,5.9789,5.9932,118400.0
2005-01-04 13:30:00,8.42,8.42,8.39,8.4,139400.0,5.9932,5.9932,5.9718,5.9789,139400.0
2005-01-04 14:00:00,8.4,8.4,8.32,8.33,381400.0,5.9789,5.9789,5.922,5.9291,381400.0
2005-01-04 14:30:00,8.33,8.36,8.3,8.36,490600.0,5.9291,5.9504,5.9077,5.9504,490600.0
2005-01-04 15:00:00,8.36,8.38,8.33,8.34,505000.0,5.9504,5.9647,5.9291,5.9362,505000.0
2005-01-04 15:30:00,8.34,8.37,8.34,8.34,653800.0,5.9362,5.9576,5.9362,5.9362,653800.0
2005-01-05 09:30:00,8.36,8.37,8.21,8.22,731600.0,5.9504,5.9576,5.8437,5.8508,731600.0
2005-01-05 10:00:00,8.22,8.28,8.22,8.26,896000.0,5.8508,5.8935,5.8508,5.8793,896000.0
2005-01-05 10:30:00,8.26,8.27,8.22,8.22,405600.0,5.8793,5.8864,5.8508,5.8508,405600.0
2005-01-05 11:00:00,8.22,8.26,8.2,8.25,739600.0,5.8508,5.8793,5.8366,5.8722,739600.0
2005-01-05 11:30:00,8.25,8.3,8.25,8.3,239800.0,5.8722,5.9077,5.8722,5.9077,239800.0
2005-01-05 12:00:00,8.3,8.31,8.24,8.29,334800.0,5.9077,5.9149,5.865,5.9006,334800.0
2005-01-05 12:30:00,8.29,8.33,8.28,8.32,252600.0,5.9006,5.9291,5.8935,5.922,252600.0
2005-01-05 13:00:00,8.32,8.38,8.32,8.37,307600.0,5.922,5.9647,5.922,5.9576,307600.0
2005-01-05 13:30:00,8.37,8.39,8.36,8.36,289600.0,5.9576,5.9718,5.9504,5.9504,289600.0
2005-01-05 14:00:00,8.36,8.37,8.33,8.35,184200.0,5.9504,5.9576,5.9291,5.9433,184200.0
2005-01-05 14:30:00,8.35,8.37,8.32,8.33,351400.0,5.9433,5.9576,5.922,5.9291,351400.0
2005-01-05 15:00:00,8.32,8.35,8.31,8.32,335600.0,5.922,5.9433,5.9149,5.922,335600.0
2005-01-05 15:30:00,8.31,8.32,8.28,8.29,494000.0,5.9149,5.922,5.8935,5.9006,494000.0
2005-01-06 09:30:00,8.33,8.33,8.23,8.23,704600.0,5.9291,5.9291,5.8579,5.8579,704600.0
2005-01-06 10:00:00,8.22,8.26,8.21,8.23,552400.0,5.8508,5.8793,5.8437,5.8579,552400.0
2005-01-06 10:30:00,8.22,8.23,8.2,8.2,260800.0,5.8508,5.8579,5.8366,5.8366,260800.0
2005-01-06 11:00:00,8.2,8.22,8.18,8.22,469000.0,5.8366,5.8508,5.8223,5.8508,469000.0
2005-01-06 11:30:00,8.22,8.25,8.22,8.22,339000.0,5.8508,5.8722,5.8508,5.8508,339000.0
2005-01-06 12:00:00,8.22,8.25,8.22,8.24,366200.0,5.8508,5.8722,5.8508,5.865,366200.0
2005-01-06 12:30:00,8.24,8.24,8.2,8.2,224600.0,5.865,5.865,5.8366,5.8366,224600.0
2005-01-06 13:00:00,8.21,8.24,8.19,8.23,606600.0,5.8437,5.865,5.8294,5.8579,606600.0
2005-01-06 13:30:00,8.23,8.27,8.22,8.27,385200.0,5.8579,5.8864,5.8508,5.8864,385200.0
2005-01-06 14:00:00,8.27,8.27,8.22,8.22,293000.0,5.8864,5.8864,5.8508,5.8508,293000.0
2005-01-06 14:30:00,8.22,8.24,8.21,8.23,331200.0,5.8508,5.865,5.8437,5.8579,331200.0
2005-01-06 15:00:00,8.22,8.24,8.19,8.21,531800.0,5.8508,5.865,5.8294,5.8437,531800.0
2005-01-06 15:30:00,8.21,8.22,8.2,8.21,1046000.0,5.8437,5.8508,5.8366,5.8437,1046000.0
2005-01-07 09:30:00,8.25,8.33,8.25,8.33,657800.0,5.8722,5.9291,5.8722,5.9291,657800.0
2005-01-07 10:00:00,8.33,8.35,8.29,8.3,461600.0,5.9291,5.9433,5.9006,5.9077,461600.0
2005-01-07 10:30:00,8.3,8.31,8.29,8.3,532600.0,5.9077,5.9149,5.9006,5.9077,532600.0
2005-01-07 11:00:00,8.3,8.3,8.29,8.3,345400.0,5.9077,5.9077,5.9006,5.9077,345400.0
2005-01-07 11:30:00,8.3,8.3,8.29,8.3,368200.0,5.9077,5.9077,5.9006,5.9077,368200.0
2005-01-07 12:00:00,8.3,8.3,8.25,8.29,335400.0,5.9077,5.9077,5.8722,5.9006,335400.0
2005-01-07 12:30:00,8.29,8.3,8.28,8.3,581600.0,5.9006,5.9077,5.8935,5.9077,581600.0
2005-01-07 13:00:00,8.3,8.31,8.29,8.3,467800.0,5.9077,5.9149,5.9006,5.9077,467800.0
2005-01-07 13:30:00,8.3,8.33,8.29,8.33,439800.0,5.9077,5.9291,5.9006,5.9291,439800.0
2005-01-07 14:00:00,8.33,8.33,8.31,8.33,505200.0,5.9291,5.9291,5.9149,5.9291,505200.0
2005-01-07 14:30:00,8.33,8.35,8.33,8.33,480200.0,5.9291,5.9433,5.9291,5.9291,480200.0
2005-01-07 15:00:00,8.33,8.34,8.33,8.34,325400.0,5.9291,5.9362,5.9291,5.9362,325400.0
2005-01-07 15:30:00,8.35,8.36,8.31,8.32,1360400.0,5.9433,5.9504,5.9149,5.922,1360400.0
2005-01-10 09:30:00,8.27,8.33,8.27,8.31,234000.0,5.8864,5.9291,5.8864,5.9149,234000.0
2005-01-10 10:00:00,8.3,8.37,8.27,8.36,318800.0,5.9077,5.9576,5.8864,5.9504,318800.0
2005-01-10 10:30:00,8.35,8.36,8.34,8.35,236600.0,5.9433,5.9504,5.9362,5.9433,236600.0
2005-01-10 11:00:00,8.36,8.36,8.33,8.34,154000.0,5.9504,5.9504,5.9291,5.9362,154000.0
2005-01-10 11:30:00,8.34,8.35,8.32,8.35,169400.0,5.9362,5.9433,5.922,5.9433,169400.0
2005-01-10 12:00:00,8.35,8.41,8.35,8.41,189000.0,5.9433,5.986,5.9433,5.986,189000.0
2005-01-10 12:30:00,8.4,8.47,8.4,8.47,635200.0,5.9789,6.0287,5.9789,6.0287,635200.0
2005-01-10 13:00:00,8.47,8.48,8.45,8.47,356400.0,6.0287,6.0359,6.0145,6.0287,356400.0
2005-01-10 13:30:00,8.47,8.51,8.47,8.47,429600.0,6.0287,6.0572,6.0287,6.0287,429600.0
2005-01-10 14:00:00,8.47,8.51,8.46,8.46,306600.0,6.0287,6.0572,6.0216,6.0216,306600.0
2005-01-10 14:30:00,8.46,8.47,8.43,8.43,183600.0,6.0216,6.0287,6.0003,6.0003,183600.0
2005-01-10 15:00:00,8.43,8.44,8.36,8.4,358400.0,6.0003,6.0074,5.9504,5.9789,358400.0
2005-01-10 15:30:00,8.4,8.45,8.38,8.43,728800.0,5.9789,6.0145,5.9647,6.0003,728800.0
2005-01-11 09:30:00,8.43,8.43,8.36,8.38,527200.0,6.0003,6.0003,5.9504,5.9647,527200.0
2005-01-11 10:00:00,8.38,8.4,8.35,8.4,507600.0,5.9647,5.9789,5.9433,5.9789,507600.0
2005-01-11 10:30:00,8.4,8.4,8.38,8.38,319400.0,5.9789,5.9789,5.9647,5.9647,319400.0
2005-01-11 11:00:00,8.38,8.39,8.38,8.38,302200.0,5.9647,5.9718,5.9647,5.9647,302200.0
2005-01-11 11:30:00,8.38,8.4,8.38,8.38,417200.0,5.9647,5.9789,5.9647,5.9647,417200.0
2005-01-11 12:00:00,8.38,8.38,8.36,8.37,366800.0,5.9647,5.9647,5.9504,5.9576,366800.0
2005-01-11 12:30:00,8.37,8.38,8.35,8.35,291000.0,5.9576,5.9647,5.9433,5.9433,291000.0
2005-01-11 13:00:00,8.35,8.36,8.33,8.35,264600.0,5.9433,5.9504,5.9291,5.9433,264600.0
2005-01-11 13:30:00,8.34,8.35,8.31,8.31,206600.0,5.9362,5.9433,5.9149,5.9149,206600.0
2005-01-11 14:00:00,8.31,8.35,8.31,8.35,348600.0,5.9149,5.9433,5.9149,5.9433,348600.0
2005-01-11 14:30:00,8.35,8.35,8.31,8.31,152800.0,5.9433,5.9433,5.9149,5.9149,152800.0
2005-01-11 15:00:00,8.31,8.35,8.31,8.34,395000.0,5.9149,5.9433,5.9149,5.9362,395000.0
2005-01-11 15:30:00,8.34,8.34,8.31,8.33,553000.0,5.9362,5.9362,5.9149,5.9291,553000.0
2005-01-12 09:30:00,8.29,8.36,8.29,8.31,477200.0,5.9006,5.9504,5.9006,5.9149,477200.0
2005-01-12 10:00:00,8.31,8.34,8.29,8.31,381200.0,5.9149,5.9362,5.9006,5.9149,381200.0
2005-01-12 10:30:00,8.32,8.34,8.26,8.26,384400.0,5.922,5.9362,5.8793,5.8793,384400.0
2005-01-12 11:00:00,8.27,8.29,8.26,8.28,1442400.0,5.8864,5.9006,5.8793,5.8935,1442400.0
2005-01-12 11:30:00,8.28,8.31,8.27,8.3,155200.0,5.8935,5.9149,5.8864,5.9077,155200.0
2005-01-12 12:00:00,8.3,8.32,8.29,8.32,243400.0,5.9077,5.922,5.9006,5.922,243400.0
2005-01-12 12:30:00,8.32,8.35,8.31,8.32,234000.0,5.922,5.9433,5.9149,5.922,234000.0
2005-01-12 13:00:00,8.32,8.33,8.31,8.31,144600.0,5.922,5.9291,5.9149,5.9149,144600.0
2005-01-12 13:30:00,8.31,8.31,8.28,8.3,158400.0,5.9149,5.9149,5.8935,5.9077,158400.0
2005-01-12 14:00:00,8.29,8.31,8.29,8.31,112600.0,5.9006,5.9149,5.9006,5.9149,112600.0
2005-01-12 14:30:00,8.31,8.31,8.29,8.31,134800.0,5.9149,5.9149,5.9006,5.9149,134800.0
2005-01-12 15:00:00,8.31,8.33,8.28,8.28,307400.0,5.9149,5.9291,5.8935,5.8935,307400.0
2005-01-12 15:30:00,8.28,8.34,8.28,8.34,942200.0,5.8935,5.9362,5.8935,5.9362,942200.0
2005-01-13 09:30:00,8.35,8.37,8.3,8.33,255800.0,5.9433,5.9576,5.9077,5.9291,255800.0
2005-01-13 10:00:00,8.33,8.35,8.33,8.34,167400.0,5.9291,5.9433,5.9291,5.9362,167400.0
2005-01-13 10:30:00,8.34,8.35,8.3,8.31,202400.0,5.9362,5.9433,5.9077,5.9149,202400.0
2005-01-13 11:00:00,8.31,8.34,8.31,8.34,194800.0,5.9149,5.9362,5.9149,5.9362,194800.0
2005-01-13 11:30:00,8.34,8.34,8.3,8.31,162400.0,5.9362,5.9362,5.9077,5.9149,162400.0
2005-01-13 12:00:00,8.31,8.31,8.3,8.31,110600.0,5.9149,5.9149,5.9077,5.9149,110600.0
2005-01-13 12:30:00,8.31,8.31,8.29,8.29,173200.0,5.9149,5.9149,5.9006,5.9006,173200.0
2005-01-13 13:00:00,8.3,8.31,8.3,8.3,617200.0,5.9077,5.9149,5.9077,5.9077,617200.0
2005-01-13 13:30:00,8.3,8.31,8.29,8.31,142200.0,5.9077,5.9149,5.9006,5.9149,142200.0
2005-01-13 14:00:00,8.31,8.31,8.29,8.29,199600.0,5.9149,5.9149,5.9006,5.9006,199600.0
2005-01-13 14:30:00,8.29,8.33,8.29,8.31,205800.0,5.9006,5.9291,5.9006,5.9149,205800.0
2005-01-13 15:00:00,8.31,8.31,8.26,8.28,345200.0,5.9149,5.9149,5.8793,5.8935,345200.0
2005-01-13 15:30:00,8.28,8.29,8.24,8.27,488400.0,5.8935,5.9006,5.865,5.8864,488400.0
2005-01-14 09:30:00,8.35,8.35,8.32,8.34,339800.0,5.9433,5.9433,5.922,5.9362,339800.0
2005-01-14 10:00:00,8.34,8.35,8.31,8.33,334600.0,5.9362,5.9433,5.9149,5.9291,334600.0
2005-01-14 10:30:00,8.34,8.35,8.31,8.33,212000.0,5.9362,5.9433,5.9149,5.9291,212000.0
2005-01-14 11:00:00,8.34,8.34,8.33,8.34,133800.0,5.9362,5.9362,5.9291,5.9362,133800.0
2005-01-14 11:30:00,8.34,8.35,8.31,8.35,233800.0,5.9362,5.9433,5.9149,5.9433,233800.0
2005-01-14 12:00:00,8.34,8.35,8.34,8.34,314800.0,5.9362,5.9433,5.9362,5.9362,314800.0
2005-01-14 12:30:00,8.35,8.37,8.35,8.36,378400.0,5.9433,5.9576,5.9433,5.9504,378400.0
2005-01-14 13:00:00,8.37,8.37,8.35,8.37,207800.0,5.9576,5.9576,5.9433,5.9576,207800.0
2005-01-14 13:30:00,8.37,8.37,8.36,8.36,155000.0,5.9576,5.9576,5.9504,5.9504,155000.0
2005-01-14 14:00:00,8.37,8.37,8.36,8.37,248800.0,5.9576,5.9576,5.9504,5.9576,248800.0
2005-01-14 14:30:00,8.37,8.37,8.36,8.37,216200.0,5.9576,5.9576,5.9504,5.9576,216200.0
2005-01-14 15:00:00,8.37,8.39,8.37,8.38,448000.0,5.9576,5.9718,5.9576,5.9647,448000.0
2005-01-14 15:30:00,8.39,8.4,8.38,8.39,287200.0,5.9718,5.9789,5.9647,5.9718,287200.0
2005-01-18 09:30:00,8.31,8.35,8.3,8.3,687600.0,5.9149,5.9433,5.9077,5.9077,687600.0
2005-01-18 10:00:00,8.31,8.33,8.3,8.32,693600.0,5.9149,5.9291,5.9077,5.922,693600.0
2005-01-18 10:30:00,8.32,8.37,8.32,8.33,487200.0,5.922,5.9576,5.922,5.9291,487200.0
2005-01-18 11:00:00,8.34,8.36,8.33,8.35,309000.0,5.9362,5.9504,5.9291,5.9433,309000.0
2005-01-18 11:30:00,8.36,8.38,8.36,8.37,351000.0,5.9504,5.9647,5.9504,5.9576,351000.0
2005-01-18 12:00:00,8.37,8.38,8.35,8.37,343000.0,5.9576,5.9647,5.9433,5.9576,343000.0
2005-01-18 12:30:00,8.37,8.4,8.37,8.4,345000.0,5.9576,5.9789,5.9576,5.9789,345000.0
2005-01-18 13:00:00,8.39,8.42,8.39,8.42,266400.0,5.9718,5.9932,5.9718,5.9932,266400.0
2005-01-18 13:30:00,8.42,8.47,8.41,8.47,397600.0,5.9932,6.0287,5.986,6.0287,397600.0
2005-01-18 14:00:00,8.47,8.49,8.46,8.47,244600.0,6.0287,6.043,6.0216,6.0287,244600.0
2005-01-18 14:30:00,8.47,8.49,8.45,8.47,275600.0,6.0287,6.043,6.0145,6.0287,275600.0
2005-01-18 15:00:00,8.47,8.49,8.46,8.49,297600.0,6.0287,6.043,6.0216,6.043,297600.0
2005-01-18 15:30:00,8.49,8.5,8.48,8.5,616000.0,6.043,6.0501,6.0359,6.0501,616000.0
2005-01-19 09:30:00,8.47,8.52,8.46,8.5,309400.0,6.0287,6.0643,6.0216,6.0501,309400.0
2005-01-19 10:00:00,8.51,8.51,8.49,8.5,457800.0,6.0572,6.0572,6.043,6.0501,457800.0
2005-01-19 10:30:00,8.5,8.56,8.5,8.53,492000.0,6.0501,6.0928,6.0501,6.0714,492000.0
2005-01-19 11:00:00,8.53,8.53,8.51,8.53,226400.0,6.0714,6.0714,6.0572,6.0714,226400.0
2005-01-19 11:30:00,8.53,8.54,8.52,8.52,212800.0,6.0714,6.0786,6.0643,6.0643,212800.0
2005-01-19 12:00:00,8.52,8.52,8.49,8.49,281800.0,6.0643,6.0643,6.043,6.043,281800.0
2005-01-19 12:30:00,8.5,8.53,8.49,8.53,180400.0,6.0501,6.0714,6.043,6.0714,180400.0
2005-01-19 13:00:00,8.53,8.53,8.51,8.51,174800.0,6.0714,6.0714,6.0572,6.0572,174800.0
2005-01-19 13:30:00,8.51,8.52,8.5,8.5,231000.0,6.0572,6.0643,6.0501,6.0501,231000.0
2005-01-19 14:00:00,8.51,8.53,8.5,8.53,323000.0,6.0572,6.0714,6.0501,6.0714,323000.0
2005-01-19 14:30:00,8.53,8.53,8.53,8.53,203000.0,6.0714,6.0714,6.0714,6.0714,203000.0
2005-01-19 15:00:00,8.53,8.53,8.47,8.47,763800.0,6.0714,6.0714,6.0287,6.0287,763800.0
2005-01-19 15:30:00,8.47,8.53,8.47,8.5,778400.0,6.0287,6.0714,6.0287,6.0501,778400.0
2005-01-20 09:30:00,8.5,8.56,8.46,8.49,360600.0,6.0501,6.0928,6.0216,6.043,360600.0
2005-01-20 10:00:00,8.48,8.51,8.47,8.49,373000.0,6.0359,6.0572,6.0287,6.043,373000.0
2005-01-20 10:30:00,8.49,8.51,8.48,8.49,210800.0,6.043,6.0572,6.0359,6.043,210800.0
2005-01-20 11:00:00,8.49,8.53,8.49,8.5,205400.0,6.043,6.0714,6.043,6.0501,205400.0
2005-01-20 11:30:00,8.5,8.51,8.49,8.5,207400.0,6.0501,6.0572,6.043,6.0501,207400.0
2005-01-20 12:00:00,8.5,8.52,8.49,8.51,259200.0,6.0501,6.0643,6.043,6.0572,259200.0
2005-01-20 12:30:00,8.51,8.51,8.49,8.5,144400.0,6.0572,6.0572,6.043,6.0501,144400.0
2005-01-20 13:00:00,8.5,8.51,8.48,8.51,384000.0,6.0501,6.0572,6.0359,6.0572,384000.0
2005-01-20 13:30:00,8.51,8.51,8.5,8.51,199600.0,6.0572,6.0572,6.0501,6.0572,199600.0
2005-01-20 14:00:00,8.51,8.53,8.5,8.51,371600.0,6.0572,6.0714,6.0501,6.0572,371600.0
2005-01-20 14:30:00,8.51,8.52,8.5,8.51,302600.0,6.0572,6.0643,6.0501,6.0572,302600.0
2005-01-20 15:00:00,8.5,8.51,8.46,8.46,1274200.0,6.0501,6.0572,6.0216,6.0216,1274200.0
2005-01-20 15:30:00,8.46,8.5,8.46,8.47,489400.0,6.0216,6.0501,6.0216,6.0287,489400.0
2005-01-21 09:30:00,8.48,8.55,8.43,8.45,712000.0,6.0359,6.0857,6.0003,6.0145,712000.0
2005-01-21 10:00:00,8.45,8.5,8.44,8.5,361800.0,6.0145,6.0501,6.0074,6.0501,361800.0
2005-01-21 10:30:00,8.5,8.55,8.49,8.54,497400.0,6.0501,6.0857,6.043,6.0786,497400.0
2005-01-21 11:00:00,8.54,8.55,8.52,8.52,539600.0,6.0786,6.0857,6.0643,6.0643,539600.0
2005-01-21 11:30:00,8.52,8.52,8.49,8.51,329000.0,6.0643,6.0643,6.043,6.0572,329000.0
2005-01-21 12:00:00,8.51,8.53,8.5,8.52,307600.0,6.0572,6.0714,6.0501,6.0643,307600.0
2005-01-21 12:30:00,8.52,8.52,8.51,8.51,143600.0,6.0643,6.0643,6.0572,6.0572,143600.0
2005-01-21 13:00:00,8.51,8.52,8.5,8.5,340000.0,6.0572,6.0643,6.0501,6.0501,340000.0
2005-01-21 13:30:00,8.5,8.5,8.47,8.49,287600.0,6.0501,6.0501,6.0287,6.043,287600.0
2005-01-21 14:00:00,8.49,8.49,8.47,8.49,265600.0,6.043,6.043,6.0287,6.043,265600.0
2005-01-21 14:30:00,8.49,8.49,8.45,8.46,327800.0,6.043,6.043,6.0145,6.0216,327800.0
2005-01-21 15:00:00,8.46,8.47,8.43,8.43,394200.0,6.0216,6.0287,6.0003,6.0003,394200.0
2005-01-21 15:30:00,8.43,8.43,8.4,8.4,481800.0,6.0003,6.0003,5.9789,5.9789,481800.0
2005-01-24 09:30:00,8.43,8.46,8.42,8.45,428800.0,6.0003,6.0216,5.9932,6.0145,428800.0
2005-01-24 10:00:00,8.45,8.51,8.44,8.49,422400.0,6.0145,6.0572,6.0074,6.043,422400.0
2005-01-24 10:30:00,8.49,8.55,8.48,8.51,639800.0,6.043,6.0857,6.0359,6.0572,639800.0
2005-01-24 11:00:00,8.51,8.55,8.49,8.5,366000.0,6.0572,6.0857,6.043,6.0501,366000.0
2005-01-24 11:30:00,8.51,8.53,8.5,8.52,269400.0,6.0572,6.0714,6.0501,6.0643,269400.0
2005-01-24 12:00:00,8.52,8.53,8.49,8.49,421600.0,6.0643,6.0714,6.043,6.043,421600.0
2005-01-24 12:30:00,8.49,8.52,8.49,8.51,228600.0,6.043,6.0643,6.043,6.0572,228600.0
2005-01-24 13:00:00,8.51,8.52,8.49,8.52,143200.0,6.0572,6.0643,6.043,6.0643,143200.0
2005-01-24 13:30:00,8.51,8.54,8.51,8.53,303600.0,6.0572,6.0786,6.0572,6.0714,303600.0
2005-01-24 14:00:00,8.53,8.54,8.52,8.53,235000.0,6.0714,6.0786,6.0643,6.0714,235000.0
2005-01-24 14:30:00,8.53,8.54,8.5,8.51,471600.0,6.0714,6.0786,6.0501,6.0572,471600.0
2005-01-24 15:00:00,8.51,8.53,8.49,8.5,533400.0,6.0572,6.0714,6.043,6.0501,533400.0
2005-01-24 15:30:00,8.5,8.51,8.49,8.5,515000.0,6.0501,6.0572,6.043,6.0501,515000.0
2005-01-25 09:30:00,8.51,8.59,8.49,8.49,526800.0,6.0572,6.1142,6.043,6.043,526800.0
2005-01-25 10:00:00,8.49,8.52,8.49,8.52,605000.0,6.043,6.0643,6.043,6.0643,605000.0
2005-01-25 10:30:00,8.52,8.52,8.49,8.51,319800.0,6.0643,6.0643,6.043,6.0572,319800.0
2005-01-25 11:00:00,8.52,8.53,8.5,8.53,265600.0,6.0643,6.0714,6.0501,6.0714,265600.0
2005-01-25 11:30:00,8.53,8.54,8.5,8.52,167800.0,6.0714,6.0786,6.0501,6.0643,167800.0
2005-01-25 12:00:00,8.52,8.52,8.49,8.49,191600.0,6.0643,6.0643,6.043,6.043,191600.0
2005-01-25 12:30:00,8.49,8.51,8.49,8.5,136200.0,6.043,6.0572,6.043,6.0501,136200.0
2005-01-25 13:00:00,8.5,8.52,8.49,8.51,182600.0,6.0501,6.0643,6.043,6.0572,182600.0
2005-01-25 13:30:00,8.51,8.52,8.51,8.52,273600.0,6.0572,6.0643,6.0572,6.0643,273600.0
2005-01-25 14:00:00,8.51,8.54,8.5,8.5,352600.0,6.0572,6.0786,6.0501,6.0501,352600.0
2005-01-25 14:30:00,8.5,8.55,8.5,8.55,489000.0,6.0501,6.0857,6.0501,6.0857,489000.0
2005-01-25 15:00:00,8.54,8.55,8.5,8.51,465800.0,6.0786,6.0857,6.0501,6.0572,465800.0
2005-01-25 15:30:00,8.51,8.53,8.47,8.49,581600.0,6.0572,6.0714,6.0287,6.043,581600.0
2005-01-26 09:30:00,8.5,8.53,8.49,8.52,252400.0,6.0501,6.0714,6.043,6.0643,252400.0
2005-01-26 10:00:00,8.52,8.52,8.48,8.49,335200.0,6.0643,6.0643,6.0359,6.043,335200.0
2005-01-26 10:30:00,8.49,8.52,8.47,8.51,250600.0,6.043,6.0643,6.0287,6.0572,250600.0
2005-01-26 11:00:00,8.51,8.53,8.45,8.47,383600.0,6.0572,6.0714,6.0145,6.0287,383600.0
2005-01-26 11:30:00,8.47,8.54,8.47,8.51,555800.0,6.0287,6.0786,6.0287,6.0572,555800.0
2005-01-26 12:00:00,8.51,8.52,8.47,8.48,374600.0,6.0572,6.0643,6.0287,6.0359,374600.0
2005-01-26 12:30:00,8.47,8.49,8.46,8.47,334600.0,6.0287,6.043,6.0216,6.0287,334600.0
2005-01-26 13:00:00,8.47,8.5,8.47,8.49,269400.0,6.0287,6.0501,6.0287,6.043,269400.0
2005-01-26 13:30:00,8.49,8.51,8.48,8.49,254600.0,6.043,6.0572,6.0359,6.043,254600.0
2005-01-26 14:00:00,8.49,8.52,8.48,8.51,221200.0,6.043,6.0643,6.0359,6.0572,221200.0
2005-01-26 14:30:00,8.51,8.52,8.49,8.52,217800.0,6.0572,6.0643,6.043,6.0643,217800.0
2005-01-26 15:00:00,8.52,8.54,8.49,8.51,361000.0,6.0643,6.0786,6.043,6.0572,361000.0
2005-01-26 15:30:00,8.51,8.55,8.51,8.52,385000.0,6.0572,6.0857,6.0572,6.0643,385000.0
2005-01-27 09:30:00,8.55,8.56,8.52,8.55,319200.0,6.0857,6.0928,6.0643,6.0857,319200.0
2005-01-27 10:00:00,8.55,8.56,8.52,8.53,395000.0,6.0857,6.0928,6.0643,6.0714,395000.0
2005-01-27 10:30:00,8.53,8.59,8.53,8.58,359000.0,6.0714,6.1142,6.0714,6.107,359000.0
2005-01-27 11:00:00,8.58,8.6,8.57,8.59,155200.0,6.107,6.1213,6.0999,6.1142,155200.0
2005-01-27 11:30:00,8.59,8.63,8.58,8.62,242800.0,6.1142,6.1426,6.107,6.1355,242800.0
2005-01-27 12:00:00,8.62,8.62,8.56,8.56,167600.0,6.1355,6.1355,6.0928,6.0928,167600.0
2005-01-27 12:30:00,8.56,8.6,8.56,8.59,199200.0,6.0928,6.1213,6.0928,6.1142,199200.0
2005-01-27 13:00:00,8.58,8.62,8.58,8.6,300600.0,6.107,6.1355,6.107,6.1213,300600.0
2005-01-27 13:30:00,8.6,8.61,8.58,8.58,320800.0,6.1213,6.1284,6.107,6.107,320800.0
2005-01-27 14:00:00,8.58,8.62,8.58,8.62,294000.0,6.107,6.1355,6.107,6.1355,294000.0
2005-01-27 14:30:00,8.62,8.63,8.59,8.6,241600.0,6.1355,6.1426,6.1142,6.1213,241600.0
2005-01-27 15:00:00,8.6,8.65,8.6,8.62,511400.0,6.1213,6.1569,6.1213,6.1355,511400.0
2005-01-27 15:30:00,8.62,8.68,8.62,8.65,665800.0,6.1355,6.1782,6.1355,6.1569,665800.0
2005-01-28 09:30:00,8.59,8.65,8.59,8.63,369000.0,6.1142,6.1569,6.1142,6.1426,369000.0
2005-01-28 10:00:00,8.63,8.63,8.6,8.61,312000.0,6.1426,6.1426,6.1213,6.1284,312000.0
2005-01-28 10:30:00,8.61,8.62,8.6,8.62,170200.0,6.1284,6.1355,6.1213,6.1355,170200.0
2005-01-28 11:00:00,8.61,8.62,8.54,8.55,487000.0,6.1284,6.1355,6.0786,6.0857,487000.0
2005-01-28 11:30:00,8.54,8.58,8.54,8.58,184200.0,6.0786,6.107,6.0786,6.107,184200.0
2005-01-28 12:00:00,8.58,8.6,8.57,8.6,238200.0,6.107,6.1213,6.0999,6.1213,238200.0
2005-01-28 12:30:00,8.6,8.62,8.6,8.61,120600.0,6.1213,6.1355,6.1213,6.1284,120600.0
2005-01-28 13:00:00,8.61,8.62,8.6,8.61,136000.0,6.1284,6.1355,6.1213,6.1284,136000.0
2005-01-28 13:30:00,8.61,8.63,8.59,8.61,555400.0,6.1284,6.1426,6.1142,6.1284,555400.0
2005-01-28 14:00:00,8.61,8.61,8.6,8.6,434400.0,6.1284,6.1284,6.1213,6.1213,434400.0
2005-01-28 14:30:00,8.61,8.62,8.6,8.6,814000.0,6.1284,6.1355,6.1213,6.1213,814000.0
2005-01-28 15:00:00,8.6,8.61,8.58,8.61,611800.0,6.1213,6.1284,6.107,6.1284,611800.0
2005-01-28 15:30:00,8.61,8.63,8.59,8.62,861600.0,6.1284,6.1426,6.1142,6.1355,861600.0
2005-01-31 09:30:00,8.63,8.65,8.59,8.6,435600.0,6.1426,6.1569,6.1142,6.1213,435600.0
2005-01-31 10:00:00,8.6,8.62,8.59,8.6,282000.0,6.1213,6.1355,6.1142,6.1213,282000.0
2005-01-31 10:30:00,8.6,8.61,8.58,8.59,116000.0,6.1213,6.1284,6.107,6.1142,116000.0
2005-01-31 11:00:00,8.58,8.59,8.57,8.59,198400.0,6.107,6.1142,6.0999,6.1142,198400.0
2005-01-31 11:30:00,8.59,8.6,8.58,8.58,220000.0,6.1142,6.1213,6.107,6.107,220000.0
2005-01-31 12:00:00,8.59,8.6,8.58,8.6,278400.0,6.1142,6.1213,6.107,6.1213,278400.0
2005-01-31 12:30:00,8.6,8.6,8.58,8.59,236400.0,6.1213,6.1213,6.107,6.1142,236400.0
2005-01-31 13:00:00,8.59,8.6,8.57,8.58,177200.0,6.1142,6.1213,6.0999,6.107,177200.0
2005-01-31 13:30:00,8.58,8.58,8.56,8.56,262200.0,6.107,6.107,6.0928,6.0928,262200.0
2005-01-31 14:00:00,8.56,8.57,8.53,8.54,288400.0,6.0928,6.0999,6.0714,6.0786,288400.0
2005-01-31 14:30:00,8.54,8.56,8.54,8.55,268600.0,6.0786,6.0928,6.0786,6.0857,268600.0
2005-01-31 15:00:00,8.55,8.56,8.49,8.51,477400.0,6.0857,6.0928,6.043,6.0572,477400.0
2005-01-31 15:30:00,8.51,8.57,8.51,8.55,411400.0,6.0572,6.0999,6.0572,6.0857,411400.0
2005-02-01 09:30:00,8.62,8.62,8.55,8.58,365000.0,6.1355,6.1355,6.0857,6.107,365000.0
2005-02-01 10:00:00,8.59,8.6,8.56,8.57,309200.0,6.1142,6.1213,6.0928,6.0999,309200.0
2005-02-01 10:30:00,8.56,8.58,8.55,8.56,152800.0,6.0928,6.107,6.0857,6.0928,152800.0
2005-02-01 11:00:00,8.55,8.56,8.54,8.54,230800.0,6.0857,6.0928,6.0786,6.0786,230800.0
2005-02-01 11:30:00,8.54,8.58,8.53,8.57,378000.0,6.0786,6.107,6.0714,6.0999,378000.0
2005-02-01 12:00:00,8.57,8.58,8.54,8.55,435400.0,6.0999,6.107,6.0786,6.0857,435400.0
2005-02-01 12:30:00,8.55,8.56,8.54,8.56,223800.0,6.0857,6.0928,6.0786,6.0928,223800.0
2005-02-01 13:00:00,8.56,8.57,8.55,8.57,410200.0,6.0928,6.0999,6.0857,6.0999,410200.0
2005-02-01 13:30:00,8.56,8.56,8.54,8.55,116600.0,6.0928,6.0928,6.0786,6.0857,116600.0
2005-02-01 14:00:00,8.56,8.57,8.55,8.56,328200.0,6.0928,6.0999,6.0857,6.0928,328200.0
2005-02-01 14:30:00,8.56,8.56,8.54,8.54,311800.0,6.0928,6.0928,6.0786,6.0786,311800.0
2005-02-01 15:00:00,8.54,8.56,8.53,8.56,412800.0,6.0786,6.0928,6.0714,6.0928,412800.0
2005-02-01 15:30:00,8.56,8.59,8.55,8.58,467800.0,6.0928,6.1142,6.0857,6.107,467800.0
2005-02-02 09:30:00,8.58,8.58,8.53,8.54,309400.0,6.107,6.107,6.0714,6.0786,309400.0
2005-02-02 10:00:00,8.53,8.55,8.52,8.55,350600.0,6.0714,6.0857,6.0643,6.0857,350600.0
2005-02-02 10:30:00,8.55,8.55,8.52,8.53,407800.0,6.0857,6.0857,6.0643,6.0714,407800.0
2005-02-02 11:00:00,8.53,8.55,8.52,8.54,341200.0,6.0714,6.0857,6.0643,6.0786,341200.0
2005-02-02 11:30:00,8.54,8.55,8.53,8.53,447000.0,6.0786,6.0857,6.0714,6.0714,447000.0
2005-02-02 12:00:00,8.53,8.56,8.53,8.56,745600.0,6.0714,6.0928,6.0714,6.0928,745600.0
2005-02-02 12:30:00,8.56,8.56,8.55,8.56,288800.0,6.0928,6.0928,6.0857,6.0928,288800.0
2005-02-02 13:00:00,8.56,8.57,8.55,8.56,511800.0,6.0928,6.0999,6.0857,6.0928,511800.0
2005-02-02 13:30:00,8.56,8.56,8.55,8.55,156600.0,6.0928,6.0928,6.0857,6.0857,156600.0
2005-02-02 14:00:00,8.55,8.57,8.55,8.56,213800.0,6.0857,6.0999,6.0857,6.0928,213800.0
2005-02-02 14:30:00,8.56,8.57,8.54,8.56,267800.0,6.0928,6.0999,6.0786,6.0928,267800.0
2005-02-02 15:00:00,8.56,8.56,8.51,8.56,467600.0,6.0928,6.0928,6.0572,6.0928,467600.0
2005-02-02 15:30:00,8.56,8.58,8.55,8.58,743400.0,6.0928,6.107,6.0857,6.107,743400.0
2005-02-03 09:30:00,8.54,8.63,8.54,8.6,228800.0,6.0786,6.1426,6.0786,6.1213,228800.0
2005-02-03 10:00:00,8.6,8.61,8.57,8.6,300800.0,6.1213,6.1284,6.0999,6.1213,300800.0
2005-02-03 10:30:00,8.6,8.62,8.59,8.6,966800.0,6.1213,6.1355,6.1142,6.1213,966800.0
2005-02-03 11:00:00,8.6,8.61,8.57,8.59,507600.0,6.1213,6.1284,6.0999,6.1142,507600.0
2005-02-03 11:30:00,8.59,8.6,8.58,8.59,104600.0,6.1142,6.1213,6.107,6.1142,104600.0
2005-02-03 12:00:00,8.6,8.6,8.57,8.58,90400.0,6.1213,6.1213,6.0999,6.107,90400.0
2005-02-03 12:30:00,8.58,8.59,8.56,8.57,152600.0,6.107,6.1142,6.0928,6.0999,152600.0
2005-02-03 13:00:00,8.57,8.58,8.55,8.56,568800.0,6.0999,6.107,6.0857,6.0928,568800.0
2005-02-03 13:30:00,8.56,8.56,8.55,8.56,134000.0,6.0928,6.0928,6.0857,6.0928,134000.0
2005-02-03 14:00:00,8.56,8.56,8.55,8.56,338400.0,6.0928,6.0928,6.0857,6.0928,338400.0
2005-02-03 14:30:00,8.55,8.57,8.53,8.56,635200.0,6.0857,6.0999,6.0714,6.0928,635200.0
2005-02-03 15:00:00,8.56,8.58,8.54,8.55,830800.0,6.0928,6.107,6.0786,6.0857,830800.0
2005-02-03 15:30:00,8.56,8.6,8.56,8.59,456200.0,6.0928,6.1213,6.0928,6.1142,456200.0
2005-02-04 09:30:00,8.6,8.61,8.56,8.56,356400.0,6.1213,6.1284,6.0928,6.0928,356400.0
2005-02-04 10:00:00,8.57,8.59,8.54,8.56,352000.0,6.0999,6.1142,6.0786,6.0928,352000.0
2005-02-04 10:30:00,8.55,8.55,8.49,8.53,670800.0,6.0857,6.0857,6.043,6.0714,670800.0
2005-02-04 11:00:00,8.53,8.56,8.53,8.54,198400.0,6.0714,6.0928,6.0714,6.0786,198400.0
2005-02-04 11:30:00,8.54,8.55,8.53,8.53,204000.0,6.0786,6.0857,6.0714,6.0714,204000.0
2005-02-04 12:00:00,8.53,8.55,8.52,8.54,282600.0,6.0714,6.0857,6.0643,6.0786,282600.0
2005-02-04 12:30:00,8.54,8.55,8.54,8.54,155600.0,6.0786,6.0857,6.0786,6.0786,155600.0
2005-02-04 13:00:00,8.54,8.55,8.53,8.55,179800.0,6.0786,6.0857,6.0714,6.0857,179800.0
2005-02-04 13:30:00,8.55,8.56,8.55,8.55,258200.0,6.0857,6.0928,6.0857,6.0857,258200.0
2005-02-04 14:00:00,8.55,8.56,8.53,8.55,335600.0,6.0857,6.0928,6.0714,6.0857,335600.0
2005-02-04 14:30:00,8.56,8.57,8.55,8.56,224200.0,6.0928,6.0999,6.0857,6.0928,224200.0
2005-02-04 15:00:00,8.56,8.58,8.54,8.56,475600.0,6.0928,6.107,6.0786,6.0928,475600.0
2005-02-04 15:30:00,8.57,8.6,8.56,8.59,639000.0,6.0999,6.1213,6.0928,6.1142,639000.0
2005-02-07 09:30:00,8.55,8.59,8.51,8.56,310200.0,6.0857,6.1142,6.0572,6.0928,310200.0
2005-02-07 10:00:00,8.56,8.57,8.54,8.55,297400.0,6.0928,6.0999,6.0786,6.0857,297400.0
2005-02-07 10:30:00,8.55,8.55,8.53,8.55,158000.0,6.0857,6.0857,6.0714,6.0857,158000.0
2005-02-07 11:00:00,8.55,8.55,8.53,8.54,160200.0,6.0857,6.0857,6.0714,6.0786,160200.0
2005-02-07 11:30:00,8.54,8.54,8.52,8.52,208600.0,6.0786,6.0786,6.0643,6.0643,208600.0
2005-02-07 12:00:00,8.52,8.54,8.51,8.54,448400.0,6.0643,6.0786,6.0572,6.0786,448400.0
2005-02-07 12:30:00,8.54,8.56,8.52,8.55,219600.0,6.0786,6.0928,6.0643,6.0857,219600.0
2005-02-07 13:00:00,8.56,8.56,8.52,8.54,151200.0,6.0928,6.0928,6.0643,6.0786,151200.0
2005-02-07 13:30:00,8.54,8.54,8.52,8.53,95800.0,6.0786,6.0786,6.0643,6.0714,95800.0
2005-02-07 14:00:00,8.54,8.54,8.52,8.53,167400.0,6.0786,6.0786,6.0643,6.0714,167400.0
2005-02-07 14:30:00,8.53,8.56,8.53,8.55,140600.0,6.0714,6.0928,6.0714,6.0857,140600.0
2005-02-07 15:00:00,8.56,8.58,8.55,8.56,210200.0,6.0928,6.107,6.0857,6.0928,210200.0
2005-02-07 15:30:00,8.56,8.58,8.55,8.56,317600.0,6.0928,6.107,6.0857,6.0928,317600.0
2005-02-08 09:30:00,8.62,8.68,8.59,8.67,542000.0,6.1355,6.1782,6.1142,6.1711,542000.0
2005-02-08 10:00:00,8.68,8.68,8.63,8.67,208800.0,6.1782,6.1782,6.1426,6.1711,208800.0
2005-02-08 10:30:00,8.67,8.74,8.67,8.72,328200.0,6.1711,6.2209,6.1711,6.2067,328200.0
2005-02-08 11:00:00,8.72,8.72,8.69,8.7,162200.0,6.2067,6.2067,6.1853,6.1924,162200.0
2005-02-08 11:30:00,8.7,8.7,8.67,8.68,134400.0,6.1924,6.1924,6.1711,6.1782,134400.0
2005-02-08 12:00:00,8.68,8.7,8.65,8.7,692000.0,6.1782,6.1924,6.1569,6.1924,692000.0
2005-02-08 12:30:00,8.7,8.71,8.69,8.7,138800.0,6.1924,6.1996,6.1853,6.1924,138800.0
2005-02-08 13:00:00,8.7,8.72,8.69,8.72,175200.0,6.1924,6.2067,6.1853,6.2067,175200.0
2005-02-08 13:30:00,8.72,8.72,8.7,8.71,156600.0,6.2067,6.2067,6.1924,6.1996,156600.0
2005-02-08 14:00:00,8.71,8.74,8.71,8.72,230400.0,6.1996,6.2209,6.1996,6.2067,230400.0
2005-02-08 14:30:00,8.72,8.75,8.71,8.74,260400.0,6.2067,6.228,6.1996,6.2209,260400.0
2005-02-08 15:00:00,8.74,8.75,8.71,8.73,426200.0,6.2209,6.228,6.1996,6.2138,426200.0
2005-02-08 15:30:00,8.73,8.75,8.7,8.71,592200.0,6.2138,6.228,6.1924,6.1996,592200.0
2005-02-09 09:30:00,8.68,8.74,8.65,8.7,380400.0,6.1782,6.2209,6.1569,6.1924,380400.0
2005-02-09 10:00:00,8.7,8.7,8.63,8.65,874200.0,6.1924,6.1924,6.1426,6.1569,874200.0
2005-02-09 10:30:00,8.65,8.65,8.59,8.65,527400.0,6.1569,6.1569,6.1142,6.1569,527400.0
2005-02-09 11:00:00,8.65,8.67,8.63,8.65,117200.0,6.1569,6.1711,6.1426,6.1569,117200.0
2005-02-09 11:30:00,8.65,8.65,8.61,8.61,131800.0,6.1569,6.1569,6.1284,6.1284,131800.0
2005-02-09 12:00:00,8.61,8.62,8.59,8.62,579200.0,6.1284,6.1355,6.1142,6.1355,579200.0
2005-02-09 12:30:00,8.62,8.62,8.59,8.6,203200.0,6.1355,6.1355,6.1142,6.1213,203200.0
2005-02-09 13:00:00,8.6,8.62,8.59,8.61,201200.0,6.1213,6.1355,6.1142,6.1284,201200.0
2005-02-09 13:30:00,8.62,8.65,8.61,8.63,141600.0,6.1355,6.1569,6.1284,6.1426,141600.0
2005-02-09 14:00:00,8.63,8.63,8.58,8.58,304200.0,6.1426,6.1426,6.107,6.107,304200.0
2005-02-09 14:30:00,8.58,8.61,8.58,8.6,227000.0,6.107,6.1284,6.107,6.1213,227000.0
2005-02-09 15:00:00,8.6,8.63,8.58,8.63,364000.0,6.1213,6.1426,6.107,6.1426,364000.0
2005-02-09 15:30:00,8.63,8.63,8.6,8.62,499400.0,6.1426,6.1426,6.1213,6.1355,499400.0
2005-02-10 09:30:00,8.63,8.65,8.58,8.59,463600.0,6.1426,6.1569,6.107,6.1142,463600.0
2005-02-10 10:00:00,8.59,8.67,8.58,8.65,475400.0,6.1142,6.1711,6.107,6.1569,475400.0
2005-02-10 10:30:00,8.65,8.65,8.63,8.65,280800.0,6.1569,6.1569,6.1426,6.1569,280800.0
2005-02-10 11:00:00,8.64,8.65,8.63,8.65,334400.0,6.1497,6.1569,6.1426,6.1569,334400.0
2005-02-10 11:30:00,8.65,8.67,8.65,8.67,186400.0,6.1569,6.1711,6.1569,6.1711,186400.0
2005-02-10 12:00:00,8.67,8.67,8.64,8.66,143200.0,6.1711,6.1711,6.1497,6.164,143200.0
2005-02-10 12:30:00,8.65,8.67,8.65,8.65,108000.0,6.1569,6.1711,6.1569,6.1569,108000.0
2005-02-10 13:00:00,8.66,8.67,8.65,8.67,267800.0,6.164,6.1711,6.1569,6.1711,267800.0
2005-02-10 13:30:00,8.67,8.69,8.66,8.69,209000.0,6.1711,6.1853,6.164,6.1853,209000.0
2005-02-10 14:00:00,8.69,8.69,8.67,8.68,155600.0,6.1853,6.1853,6.1711,6.1782,155600.0
2005-02-10 14:30:00,8.67,8.68,8.65,8.67,280000.0,6.1711,6.1782,6.1569,6.1711,280000.0
2005-02-10 15:00:00,8.67,8.68,8.65,8.68,295400.0,6.1711,6.1782,6.1569,6.1782,295400.0
2005-02-10 15:30:00,8.68,8.72,8.64,8.66,607400.0,6.1782,6.2067,6.1497,6.164,607400.0
2005-02-11 09:30:00,8.65,8.65,8.6,8.64,276200.0,6.1569,6.1569,6.1213,6.1497,276200.0
2005-02-11 10:00:00,8.64,8.68,8.63,8.63,568200.0,6.1497,6.1782,6.1426,6.1426,568200.0
2005-02-11 10:30:00,8.63,8.65,8.63,8.63,235600.0,6.1426,6.1569,6.1426,6.1426,235600.0
2005-02-11 11:00:00,8.64,8.74,8.63,8.72,507600.0,6.1497,6.2209,6.1426,6.2067,507600.0
2005-02-11 11:30:00,8.72,8.73,8.68,8.68,517400.0,6.2067,6.2138,6.1782,6.1782,517400.0
2005-02-11 12:00:00,8.69,8.69,8.65,8.66,555800.0,6.1853,6.1853,6.1569,6.164,555800.0
2005-02-11 12:30:00,8.65,8.66,8.65,8.65,260400.0,6.1569,6.164,6.1569,6.1569,260400.0
2005-02-11 13:00:00,8.65,8.67,8.65,8.66,280800.0,6.1569,6.1711,6.1569,6.164,280800.0
2005-02-11 13:30:00,8.66,8.68,8.65,8.65,253800.0,6.164,6.1782,6.1569,6.1569,253800.0
2005-02-11 14:00:00,8.65,8.65,8.63,8.64,236600.0,6.1569,6.1569,6.1426,6.1497,236600.0
2005-02-11 14:30:00,8.65,8.67,8.64,8.66,289000.0,6.1569,6.1711,6.1497,6.164,289000.0
2005-02-11 15:00:00,8.66,8.66,8.63,8.65,266400.0,6.164,6.164,6.1426,6.1569,266400.0
2005-02-11 15:30:00,8.65,8.65,8.63,8.64,876000.0,6.1569,6.1569,6.1426,6.1497,876000.0
2005-02-14 09:30:00,8.65,8.66,8.6,8.65,253200.0,6.1569,6.164,6.1213,6.1569,253200.0
2005-02-14 10:00:00,8.66,8.67,8.63,8.65,239200.0,6.164,6.1711,6.1426,6.1569,239200.0
2005-02-14 10:30:00,8.65,8.67,8.65,8.65,195600.0,6.1569,6.1711,6.1569,6.1569,195600.0
2005-02-14 11:00:00,8.65,8.68,8.65,8.67,159200.0,6.1569,6.1782,6.1569,6.1711,159200.0
2005-02-14 11:30:00,8.68,8.74,8.68,8.73,162600.0,6.1782,6.2209,6.1782,6.2138,162600.0
2005-02-14 12:00:00,8.74,8.74,8.72,8.74,212400.0,6.2209,6.2209,6.2067,6.2209,212400.0
2005-02-14 12:30:00,8.73,8.75,8.72,8.74,164200.0,6.2138,6.228,6.2067,6.2209,164200.0
2005-02-14 13:00:00,8.74,8.75,8.72,8.74,270000.0,6.2209,6.228,6.2067,6.2209,270000.0
2005-02-14 13:30:00,8.74,8.74,8.72,8.72,118600.0,6.2209,6.2209,6.2067,6.2067,118600.0
2005-02-14 14:00:00,8.72,8.73,8.71,8.72,184200.0,6.2067,6.2138,6.1996,6.2067,184200.0
2005-02-14 14:30:00,8.72,8.74,8.71,8.74,252200.0,6.2067,6.2209,6.1996,6.2209,252200.0
2005-02-14 15:00:00,8.74,8.74,8.72,8.74,188000.0,6.2209,6.2209,6.2067,6.2209,188000.0
2005-02-14 15:30:00,8.74,8.76,8.72,8.74,593800.0,6.2209,6.2352,6.2067,6.2209,593800.0
2005-02-15 09:30:00,8.87,8.92,8.81,8.91,972800.0,6.3135,6.349,6.2707,6.3419,972800.0
2005-02-15 10:00:00,8.9,8.94,8.87,8.9,917800.0,6.3348,6.3633,6.3135,6.3348,917800.0
2005-02-15 10:30:00,8.9,8.93,8.89,8.9,218000.0,6.3348,6.3562,6.3277,6.3348,218000.0
2005-02-15 11:00:00,8.9,8.91,8.88,8.9,191800.0,6.3348,6.3419,6.3206,6.3348,191800.0
2005-02-15 11:30:00,8.9,8.97,8.9,8.96,481000.0,6.3348,6.3846,6.3348,6.3775,481000.0
2005-02-15 12:00:00,8.95,8.96,8.89,8.93,295400.0,6.3704,6.3775,6.3277,6.3562,295400.0
2005-02-15 12:30:00,8.93,8.94,8.9,8.93,205000.0,6.3562,6.3633,6.3348,6.3562,205000.0
2005-02-15 13:00:00,8.94,8.95,8.89,8.89,309400.0,6.3633,6.3704,6.3277,6.3277,309400.0
2005-02-15 13:30:00,8.9,8.93,8.88,8.92,316600.0,6.3348,6.3562,6.3206,6.349,316600.0
2005-02-15 14:00:00,8.92,8.93,8.9,8.92,215200.0,6.349,6.3562,6.3348,6.349,215200.0
2005-02-15 14:30:00,8.92,8.99,8.92,8.99,661600.0,6.349,6.3989,6.349,6.3989,661600.0
2005-02-15 15:00:00,8.99,8.99,8.92,8.92,685600.0,6.3989,6.3989,6.349,6.349,685600.0
2005-02-15 15:30:00,8.92,8.98,8.92,8.97,1081800.0,6.349,6.3917,6.349,6.3846,1081800.0
2005-02-16 09:30:00,8.94,8.94,8.86,8.87,603600.0,6.3633,6.3633,6.3063,6.3135,603600.0
2005-02-16 10:00:00,8.87,8.91,8.87,8.91,941400.0,6.3135,6.3419,6.3135,6.3419,941400.0
2005-02-16 10:30:00,8.91,8.93,8.9,8.93,304200.0,6.3419,6.3562,6.3348,6.3562,304200.0
2005-02-16 11:00:00,8.93,8.95,8.93,8.95,513000.0,6.3562,6.3704,6.3562,6.3704,513000.0
2005-02-16 11:30:00,8.95,8.95,8.94,8.94,140600.0,6.3704,6.3704,6.3633,6.3633,140600.0
2005-02-16 12:00:00,8.94,8.95,8.91,8.93,192800.0,6.3633,6.3704,6.3419,6.3562,192800.0
2005-02-16 12:30:00,8.93,8.94,8.92,8.93,95800.0,6.3562,6.3633,6.349,6.3562,95800.0
2005-02-16 13:00:00,8.93,8.96,8.93,8.96,240200.0,6.3562,6.3775,6.3562,6.3775,240200.0
2005-02-16 13:30:00,8.96,8.97,8.95,8.97,244000.0,6.3775,6.3846,6.3704,6.3846,244000.0
2005-02-16 14:00:00,8.97,9.02,8.97,9.02,1139400.0,6.3846,6.4202,6.3846,6.4202,1139400.0
2005-02-16 14:30:00,9.02,9.02,8.99,9.02,717800.0,6.4202,6.4202,6.3989,6.4202,717800.0
2005-02-16 15:00:00,9.02,9.03,8.98,8.99,505600.0,6.4202,6.4273,6.3917,6.3989,505600.0
2005-02-16 15:30:00,8.99,8.99,8.97,8.99,543800.0,6.3989,6.3989,6.3846,6.3989,543800.0
2005-02-17 09:30:00,8.98,8.99,8.88,8.88,428800.0,6.3917,6.3989,6.3206,6.3206,428800.0
2005-02-17 10:00:00,8.88,8.92,8.88,8.92,535400.0,6.3206,6.349,6.3206,6.349,535400.0
2005-02-17 10:30:00,8.92,8.97,8.9,8.97,460600.0,6.349,6.3846,6.3348,6.3846,460600.0
2005-02-17 11:00:00,8.97,8.97,8.94,8.97,201200.0,6.3846,6.3846,6.3633,6.3846,201200.0
2005-02-17 11:30:00,8.97,8.99,8.95,8.95,583200.0,6.3846,6.3989,6.3704,6.3704,583200.0
2005-02-17 12:00:00,8.95,8.97,8.92,8.94,339200.0,6.3704,6.3846,6.349,6.3633,339200.0
2005-02-17 12:30:00,8.93,8.96,8.93,8.96,244800.0,6.3562,6.3775,6.3562,6.3775,244800.0
2005-02-17 13:00:00,8.95,8.96,8.92,8.93,286000.0,6.3704,6.3775,6.349,6.3562,286000.0
2005-02-17 13:30:00,8.93,8.93,8.88,8.9,199000.0,6.3562,6.3562,6.3206,6.3348,199000.0
2005-02-17 14:00:00,8.89,8.9,8.88,8.9,210000.0,6.3277,6.3348,6.3206,6.3348,210000.0
2005-02-17 14:30:00,8.9,8.9,8.85,8.85,326000.0,6.3348,6.3348,6.2992,6.2992,326000.0
2005-02-17 15:00:00,8.85,8.88,8.83,8.86,423000.0,6.2992,6.3206,6.285,6.3063,423000.0
2005-02-17 15:30:00,8.86,8.88,8.83,8.83,513800.0,6.3063,6.3206,6.285,6.285,513800.0
2005-02-18 09:30:00,8.85,8.86,8.76,8.8,699800.0,6.2992,6.3063,6.2352,6.2636,699800.0
2005-02-18 10:00:00,8.79,8.83,8.79,8.83,303400.0,6.2565,6.285,6.2565,6.285,303400.0
2005-02-18 10:30:00,8.83,8.87,8.83,8.85,529800.0,6.285,6.3135,6.285,6.2992,529800.0
2005-02-18 11:00:00,8.85,8.9,8.85,8.9,377200.0,6.2992,6.3348,6.2992,6.3348,377200.0
2005-02-18 11:30:00,8.88,8.92,8.88,8.92,232200.0,6.3206,6.349,6.3206,6.349,232200.0
2005-02-18 12:00:00,8.92,8.97,8.9,8.97,578400.0,6.349,6.3846,6.3348,6.3846,578400.0
2005-02-18 12:30:00,8.97,9.03,8.97,9.03,540000.0,6.3846,6.4273,6.3846,6.4273,540000.0
2005-02-18 13:00:00,9.03,9.06,9.01,9.06,386600.0,6.4273,6.4487,6.4131,6.4487,386600.0
2005-02-18 13:30:00,9.05,9.06,8.97,8.98,505200.0,6.4416,6.4487,6.3846,6.3917,505200.0
2005-02-18 14:00:00,8.98,9.01,8.97,9.0,261000.0,6.3917,6.4131,6.3846,6.406,261000.0
2005-02-18 14:30:00,9.0,9.01,8.98,8.98,212200.0,6.406,6.4131,6.3917,6.3917,212200.0
2005-02-18 15:00:00,8.98,8.99,8.96,8.97,409000.0,6.3917,6.3989,6.3775,6.3846,409000.0
2005-02-18 15:30:00,8.97,9.0,8.97,8.99,605200.0,6.3846,6.406,6.3846,6.3989,605200.0
2005-02-22 09:30:00,8.92,8.95,8.75,8.95,950600.0,6.349,6.3704,6.228,6.3704,950600.0
2005-02-22 10:00:00,8.94,9.02,8.94,8.95,1235000.0,6.3633,6.4202,6.3633,6.3704,1235000.0
2005-02-22 10:30:00,8.95,8.97,8.92,8.95,724600.0,6.3704,6.3846,6.349,6.3704,724600.0
2005-02-22 11:00:00,8.95,8.97,8.93,8.96,559800.0,6.3704,6.3846,6.3562,6.3775,559800.0
2005-02-22 11:30:00,8.96,8.99,8.94,8.94,274600.0,6.3775,6.3989,6.3633,6.3633,274600.0
2005-02-22 12:00:00,8.94,8.98,8.88,8.92,698600.0,6.3633,6.3917,6.3206,6.349,698600.0
2005-02-22 12:30:00,8.92,8.96,8.9,8.92,525400.0,6.349,6.3775,6.3348,6.349,525400.0
2005-02-22 13:00:00,8.92,8.95,8.9,8.93,364600.0,6.349,6.3704,6.3348,6.3562,364600.0
2005-02-22 13:30:00,8.93,8.94,8.9,8.91,574400.0,6.3562,6.3633,6.3348,6.3419,574400.0
2005-02-22 14:00:00,8.91,8.92,8.87,8.88,244800.0,6.3419,6.349,6.3135,6.3206,244800.0
2005-02-22 14:30:00,8.88,8.91,8.88,8.9,358600.0,6.3206,6.3419,6.3206,6.3348,358600.0
2005-02-22 15:00:00,8.9,8.91,8.85,8.87,627600.0,6.3348,6.3419,6.2992,6.3135,627600.0
2005-02-22 15:30:00,8.88,8.88,8.83,8.83,696000.0,6.3206,6.3206,6.285,6.285,696000.0
2005-02-23 09:30:00,8.88,8.91,8.85,8.87,296800.0,6.3206,6.3419,6.2992,6.3135,296800.0
2005-02-23 10:00:00,8.88,8.88,8.85,8.87,274200.0,6.3206,6.3206,6.2992,6.3135,274200.0
2005-02-23 10:30:00,8.88,8.88,8.86,8.88,251000.0,6.3206,6.3206,6.3063,6.3206,251000.0
2005-02-23 11:00:00,8.88,8.88,8.84,8.86,385000.0,6.3206,6.3206,6.2921,6.3063,385000.0
2005-02-23 11:30:00,8.86,8.88,8.85,8.87,268000.0,6.3063,6.3206,6.2992,6.3135,268000.0
2005-02-23 12:00:00,8.86,8.88,8.84,8.85,189200.0,6.3063,6.3206,6.2921,6.2992,189200.0
2005-02-23 12:30:00,8.85,8.86,8.84,8.85,144400.0,6.2992,6.3063,6.2921,6.2992,144400.0
2005-02-23 13:00:00,8.85,8.85,8.83,8.83,256600.0,6.2992,6.2992,6.285,6.285,256600.0
2005-02-23 13:30:00,8.83,8.87,8.83,8.84,299200.0,6.285,6.3135,6.285,6.2921,299200.0
2005-02-23 14:00:00,8.85,8.87,8.83,8.86,373800.0,6.2992,6.3135,6.285,6.3063,373800.0
2005-02-23 14:30:00,8.86,8.88,8.86,8.87,572600.0,6.3063,6.3206,6.3063,6.3135,572600.0
2005-02-23 15:00:00,8.87,8.88,8.84,8.84,338800.0,6.3135,6.3206,6.2921,6.2921,338800.0
2005-02-23 15:30:00,8.84,8.85,8.83,8.84,603000.0,6.2921,6.2992,6.285,6.2921,603000.0
2005-02-24 09:30:00,8.87,8.92,8.85,8.9,616600.0,6.3135,6.349,6.2992,6.3348,616600.0
2005-02-24 10:00:00,8.89,8.95,8.88,8.9,424800.0,6.3277,6.3704,6.3206,6.3348,424800.0
2005-02-24 10:30:00,8.9,8.95,8.89,8.9,425800.0,6.3348,6.3704,6.3277,6.3348,425800.0
2005-02-24 11:00:00,8.9,8.95,8.9,8.94,232600.0,6.3348,6.3704,6.3348,6.3633,232600.0
2005-02-24 11:30:00,8.94,8.95,8.93,8.94,157200.0,6.3633,6.3704,6.3562,6.3633,157200.0
2005-02-24 12:00:00,8.94,8.95,8.93,8.94,159800.0,6.3633,6.3704,6.3562,6.3633,159800.0
2005-02-24 12:30:00,8.94,8.95,8.92,8.93,358000.0,6.3633,6.3704,6.349,6.3562,358000.0
2005-02-24 13:00:00,8.93,8.95,8.92,8.95,282800.0,6.3562,6.3704,6.349,6.3704,282800.0
2005-02-24 13:30:00,8.95,8.95,8.92,8.92,491400.0,6.3704,6.3704,6.349,6.349,491400.0
2005-02-24 14:00:00,8.92,8.92,8.87,8.87,393800.0,6.349,6.349,6.3135,6.3135,393800.0
2005-02-24 14:30:00,8.88,8.88,8.86,8.87,325400.0,6.3206,6.3206,6.3063,6.3135,325400.0
2005-02-24 15:00:00,8.87,8.88,8.85,8.86,489800.0,6.3135,6.3206,6.2992,6.3063,489800.0
2005-02-24 15:30:00,8.85,8.86,8.85,8.85,504000.0,6.2992,6.3063,6.2992,6.2992,504000.0
2005-02-25 09:30:00,8.9,8.9,8.76,8.78,574600.0,6.3348,6.3348,6.2352,6.2494,574600.0
2005-02-25 10:00:00,8.78,8.84,8.77,8.83,324400.0,6.2494,6.2921,6.2423,6.285,324400.0
2005-02-25 10:30:00,8.83,8.84,8.81,8.83,366200.0,6.285,6.2921,6.2707,6.285,366200.0
2005-02-25 11:00:00,8.83,8.85,8.83,8.84,196600.0,6.285,6.2992,6.285,6.2921,196600.0
2005-02-25 11:30:00,8.84,8.86,8.82,8.84,180800.0,6.2921,6.3063,6.2779,6.2921,180800.0
2005-02-25 12:00:00,8.85,8.85,8.83,8.84,166000.0,6.2992,6.2992,6.285,6.2921,166000.0
2005-02-25 12:30:00,8.84,8.84,8.83,8.83,128400.0,6.2921,6.2921,6.285,6.285,128400.0
2005-02-25 13:00:00,8.83,8.86,8.83,8.85,163200.0,6.285,6.3063,6.285,6.2992,163200.0
2005-02-25 13:30:00,8.85,8.86,8.85,8.85,124800.0,6.2992,6.3063,6.2992,6.2992,124800.0
2005-02-25 14:00:00,8.86,8.88,8.85,8.86,245200.0,6.3063,6.3206,6.2992,6.3063,245200.0
2005-02-25 14:30:00,8.87,8.87,8.85,8.86,148400.0,6.3135,6.3135,6.2992,6.3063,148400.0
2005-02-25 15:00:00,8.86,8.86,8.81,8.81,458000.0,6.3063,6.3063,6.2707,6.2707,458000.0
2005-02-25 15:30:00,8.81,8.83,8.81,8.82,367800.0,6.2707,6.285,6.2707,6.2779,367800.0
2005-02-28 09:30:00,8.8,8.84,8.77,8.83,397600.0,6.2636,6.2921,6.2423,6.285,397600.0
2005-02-28 10:00:00,8.82,8.85,8.78,8.8,357200.0,6.2779,6.2992,6.2494,6.2636,357200.0
2005-02-28 10:30:00,8.8,8.85,8.79,8.84,288800.0,6.2636,6.2992,6.2565,6.2921,288800.0
2005-02-28 11:00:00,8.84,8.86,8.83,8.85,149600.0,6.2921,6.3063,6.285,6.2992,149600.0
2005-02-28 11:30:00,8.85,8.87,8.84,8.86,163800.0,6.2992,6.3135,6.2921,6.3063,163800.0
2005-02-28 12:00:00,8.85,8.88,8.85,8.88,185800.0,6.2992,6.3206,6.2992,6.3206,185800.0
2005-02-28 12:30:00,8.88,8.92,8.88,8.92,243600.0,6.3206,6.349,6.3206,6.349,243600.0
2005-02-28 13:00:00,8.92,8.96,8.92,8.94,229200.0,6.349,6.3775,6.349,6.3633,229200.0
2005-02-28 13:30:00,8.94,8.96,8.94,8.94,229200.0,6.3633,6.3775,6.3633,6.3633,229200.0
2005-02-28 14:00:00,8.94,8.95,8.92,8.93,304400.0,6.3633,6.3704,6.349,6.3562,304400.0
2005-02-28 14:30:00,8.92,8.94,8.92,8.94,406000.0,6.349,6.3633,6.349,6.3633,406000.0
2005-02-28 15:00:00,8.95,8.98,8.94,8.97,432800.0,6.3704,6.3917,6.3633,6.3846,432800.0
2005-02-28 15:30:00,8.97,9.03,8.97,8.99,890400.0,6.3846,6.4273,6.3846,6.3989,890400.0
2005-03-01 09:30:00,8.99,8.99,8.96,8.99,306400.0,6.3989,6.3989,6.3775,6.3989,306400.0
2005-03-01 10:00:00,8.99,9.05,8.98,9.04,478400.0,6.3989,6.4416,6.3917,6.4345,478400.0
2005-03-01 10:30:00,9.04,9.11,9.03,9.04,990000.0,6.4345,6.4843,6.4273,6.4345,990000.0
2005-03-01 11:00:00,9.04,9.05,9.01,9.05,436200.0,6.4345,6.4416,6.4131,6.4416,436200.0
2005-03-01 11:30:00,9.05,9.08,9.05,9.07,160400.0,6.4416,6.4629,6.4416,6.4558,160400.0
2005-03-01 12:00:00,9.08,9.08,9.04,9.06,184000.0,6.4629,6.4629,6.4345,6.4487,184000.0
2005-03-01 12:30:00,9.06,9.06,9.03,9.04,272400.0,6.4487,6.4487,6.4273,6.4345,272400.0
2005-03-01 13:00:00,9.04,9.05,8.99,9.01,342200.0,6.4345,6.4416,6.3989,6.4131,342200.0
2005-03-01 13:30:00,9.01,9.03,9.0,9.01,333200.0,6.4131,6.4273,6.406,6.4131,333200.0
2005-03-01 14:00:00,9.01,9.04,9.01,9.03,408600.0,6.4131,6.4345,6.4131,6.4273,408600.0
2005-03-01 14:30:00,9.03,9.05,9.03,9.04,310600.0,6.4273,6.4416,6.4273,6.4345,310600.0
2005-03-01 15:00:00,9.04,9.06,9.02,9.03,376000.0,6.4345,6.4487,6.4202,6.4273,376000.0
2005-03-01 15:30:00,9.03,9.05,9.01,9.03,332600.0,6.4273,6.4416,6.4131,6.4273,332600.0
2005-03-02 09:30:00,8.97,8.97,8.88,8.94,1034800.0,6.3846,6.3846,6.3206,6.3633,1034800.0
2005-03-02 10:00:00,8.94,8.96,8.9,8.92,722400.0,6.3633,6.3775,6.3348,6.349,722400.0
2005-03-02 10:30:00,8.92,8.94,8.92,8.94,244000.0,6.349,6.3633,6.349,6.3633,244000.0
2005-03-02 11:00:00,8.93,8.94,8.92,8.92,283200.0,6.3562,6.3633,6.349,6.349,283200.0
2005-03-02 11:30:00,8.92,8.94,8.91,8.93,172800.0,6.349,6.3633,6.3419,6.3562,172800.0
2005-03-02 12:00:00,8.93,8.94,8.91,8.94,146800.0,6.3562,6.3633,6.3419,6.3633,146800.0
2005-03-02 12:30:00,8.94,8.94,8.93,8.94,162800.0,6.3633,6.3633,6.3562,6.3633,162800.0
2005-03-02 13:00:00,8.94,8.95,8.94,8.94,157200.0,6.3633,6.3704,6.3633,6.3633,157200.0
2005-03-02 13:30:00,8.94,8.96,8.88,8.9,176200.0,6.3633,6.3775,6.3206,6.3348,176200.0
2005-03-02 14:00:00,8.9,8.9,8.88,8.9,300400.0,6.3348,6.3348,6.3206,6.3348,300400.0
2005-03-02 14:30:00,8.9,8.9,8.86,8.9,296200.0,6.3348,6.3348,6.3063,6.3348,296200.0
2005-03-02 15:00:00,8.9,8.95,8.9,8.95,365400.0,6.3348,6.3704,6.3348,6.3704,365400.0
2005-03-02 15:30:00,8.95,8.97,8.93,8.95,547600.0,6.3704,6.3846,6.3562,6.3704,547600.0
2005-03-03 09:30:00,8.99,8.99,8.93,8.95,434400.0,6.3989,6.3989,6.3562,6.3704,434400.0
2005-03-03 10:00:00,8.95,8.95,8.88,8.88,745000.0,6.3704,6.3704,6.3206,6.3206,745000.0
2005-03-03 10:30:00,8.88,8.89,8.85,8.86,696600.0,6.3206,6.3277,6.2992,6.3063,696600.0
2005-03-03 11:00:00,8.85,8.87,8.83,8.87,545600.0,6.2992,6.3135,6.285,6.3135,545600.0
2005-03-03 11:30:00,8.87,8.9,8.83,8.85,234800.0,6.3135,6.3348,6.285,6.2992,234800.0
2005-03-03 12:00:00,8.85,8.87,8.8,8.81,334200.0,6.2992,6.3135,6.2636,6.2707,334200.0
2005-03-03 12:30:00,8.81,8.82,8.79,8.81,263000.0,6.2707,6.2779,6.2565,6.2707,263000.0
2005-03-03 13:00:00,8.81,8.85,8.81,8.83,363400.0,6.2707,6.2992,6.2707,6.285,363400.0
2005-03-03 13:30:00,8.83,8.83,8.81,8.82,205200.0,6.285,6.285,6.2707,6.2779,205200.0
2005-03-03 14:00:00,8.82,8.88,8.81,8.88,294000.0,6.2779,6.3206,6.2707,6.3206,294000.0
2005-03-03 14:30:00,8.88,8.9,8.85,8.86,349200.0,6.3206,6.3348,6.2992,6.3063,349200.0
2005-03-03 15:00:00,8.85,8.87,8.84,8.85,639400.0,6.2992,6.3135,6.2921,6.2992,639400.0
2005-03-03 15:30:00,8.85,8.86,8.84,8.85,1122200.0,6.2992,6.3063,6.2921,6.2992,1122200.0
2005-03-04 09:30:00,8.9,8.9,8.84,8.85,508400.0,6.3348,6.3348,6.2921,6.2992,508400.0
2005-03-04 10:00:00,8.84,8.88,8.84,8.88,609200.0,6.2921,6.3206,6.2921,6.3206,609200.0
2005-03-04 10:30:00,8.87,8.88,8.86,8.87,431400.0,6.3135,6.3206,6.3063,6.3135,431400.0
2005-03-04 11:00:00,8.88,8.88,8.86,8.86,259200.0,6.3206,6.3206,6.3063,6.3063,259200.0
2005-03-04 11:30:00,8.86,8.87,8.86,8.87,251400.0,6.3063,6.3135,6.3063,6.3135,251400.0
2005-03-04 12:00:00,8.87,8.88,8.85,8.87,346200.0,6.3135,6.3206,6.2992,6.3135,346200.0
2005-03-04 12:30:00,8.87,8.88,8.86,8.88,238000.0,6.3135,6.3206,6.3063,6.3206,238000.0
2005-03-04 13:00:00,8.88,8.88,8.87,8.88,226400.0,6.3206,6.3206,6.3135,6.3206,226400.0
2005-03-04 13:30:00,8.87,8.9,8.87,8.9,245600.0,6.3135,6.3348,6.3135,6.3348,245600.0
2005-03-04 14:00:00,8.9,8.92,8.85,8.9,315000.0,6.3348,6.349,6.2992,6.3348,315000.0
2005-03-04 14:30:00,8.9,8.92,8.9,8.92,209200.0,6.3348,6.349,6.3348,6.349,209200.0
2005-03-04 15:00:00,8.92,8.92,8.9,8.9,414200.0,6.349,6.349,6.3348,6.3348,414200.0
2005-03-04 15:30:00,8.9,8.93,8.9,8.93,414400.0,6.3348,6.3562,6.3348,6.3562,414400.0
2005-03-07 09:30:00,8.86,8.88,8.84,8.86,540000.0,6.3063,6.3206,6.2921,6.3063,540000.0
2005-03-07 10:00:00,8.86,8.9,8.85,8.88,567400.0,6.3063,6.3348,6.2992,6.3206,567400.0
2005-03-07 10:30:00,8.88,8.9,8.79,8.81,679600.0,6.3206,6.3348,6.2565,6.2707,679600.0
2005-03-07 11:00:00,8.81,8.88,8.81,8.87,446000.0,6.2707,6.3206,6.2707,6.3135,446000.0
2005-03-07 11:30:00,8.87,8.92,8.85,8.86,490600.0,6.3135,6.349,6.2992,6.3063,490600.0
2005-03-07 12:00:00,8.86,8.88,8.85,8.85,247400.0,6.3063,6.3206,6.2992,6.2992,247400.0
2005-03-07 12:30:00,8.85,8.86,8.83,8.84,628200.0,6.2992,6.3063,6.285,6.2921,628200.0
2005-03-07 13:00:00,8.84,8.85,8.84,8.84,348200.0,6.2921,6.2992,6.2921,6.2921,348200.0
2005-03-07 13:30:00,8.84,8.84,8.81,8.82,381400.0,6.2921,6.2921,6.2707,6.2779,381400.0
2005-03-07 14:00:00,8.82,8.84,8.81,8.84,576200.0,6.2779,6.2921,6.2707,6.2921,576200.0
2005-03-07 14:30:00,8.84,8.84,8.81,8.83,405000.0,6.2921,6.2921,6.2707,6.285,405000.0
2005-03-07 15:00:00,8.83,8.84,8.81,8.83,449600.0,6.285,6.2921,6.2707,6.285,449600.0
2005-03-07 15:30:00,8.83,8.88,8.83,8.86,913400.0,6.285,6.3206,6.285,6.3063,913400.0
2005-03-08 09:30:00,8.71,8.72,8.41,8.43,2865000.0,6.1996,6.2067,5.986,6.0003,2865000.0
2005-03-08 10:00:00,8.42,8.52,8.42,8.45,1975200.0,5.9932,6.0643,5.9932,6.0145,1975200.0
2005-03-08 10:30:00,8.45,8.47,8.44,8.47,978400.0,6.0145,6.0287,6.0074,6.0287,978400.0
2005-03-08 11:00:00,8.47,8.53,8.47,8.5,1234200.0,6.0287,6.0714,6.0287,6.0501,1234200.0
2005-03-08 11:30:00,8.5,8.53,8.45,8.47,901200.0,6.0501,6.0714,6.0145,6.0287,901200.0
2005-03-08 12:00:00,8.47,8.49,8.44,8.45,645000.0,6.0287,6.043,6.0074,6.0145,645000.0
2005-03-08 12:30:00,8.45,8.47,8.44,8.47,677400.0,6.0145,6.0287,6.0074,6.0287,677400.0
2005-03-08 13:00:00,8.47,8.47,8.45,8.45,695000.0,6.0287,6.0287,6.0145,6.0145,695000.0
2005-03-08 13:30:00,8.45,8.45,8.36,8.39,851800.0,6.0145,6.0145,5.9504,5.9718,851800.0
2005-03-08 14:00:00,8.38,8.43,8.38,8.42,927200.0,5.9647,6.0003,5.9647,5.9932,927200.0
2005-03-08 14:30:00,8.42,8.43,8.4,8.4,476400.0,5.9932,6.0003,5.9789,5.9789,476400.0
2005-03-08 15:00:00,8.4,8.43,8.38,8.42,1406000.0,5.9789,6.0003,5.9647,5.9932,1406000.0
2005-03-08 15:30:00,8.42,8.46,8.4,8.43,1480200.0,5.9932,6.0216,5.9789,6.0003,1480200.0
2005-03-09 09:30:00,8.36,8.42,8.33,8.34,1604200.0,5.9504,5.9932,5.9291,5.9362,1604200.0
2005-03-09 10:00:00,8.34,8.38,8.31,8.35,650400.0,5.9362,5.9647,5.9149,5.9433,650400.0
2005-03-09 10:30:00,8.35,8.38,8.34,8.36,652800.0,5.9433,5.9647,5.9362,5.9504,652800.0
2005-03-09 11:00:00,8.37,8.38,8.33,8.35,970800.0,5.9576,5.9647,5.9291,5.9433,970800.0
2005-03-09 11:30:00,8.35,8.35,8.33,8.34,901600.0,5.9433,5.9433,5.9291,5.9362,901600.0
2005-03-09 12:00:00,8.34,8.35,8.3,8.31,622000.0,5.9362,5.9433,5.9077,5.9149,622000.0
2005-03-09 12:30:00,8.31,8.31,8.27,8.27,267000.0,5.9149,5.9149,5.8864,5.8864,267000.0
2005-03-09 13:00:00,8.27,8.31,8.27,8.31,325600.0,5.8864,5.9149,5.8864,5.9149,325600.0
2005-03-09 13:30:00,8.31,8.31,8.28,8.3,574600.0,5.9149,5.9149,5.8935,5.9077,574600.0
2005-03-09 14:00:00,8.3,8.34,8.29,8.3,303400.0,5.9077,5.9362,5.9006,5.9077,303400.0
2005-03-09 14:30:00,8.3,8.3,8.28,8.3,475400.0,5.9077,5.9077,5.8935,5.9077,475400.0
2005-03-09 15:00:00,8.3,8.3,8.25,8.26,1090000.0,5.9077,5.9077,5.8722,5.8793,1090000.0
2005-03-09 15:30:00,8.27,8.27,8.24,8.24,2074400.0,5.8864,5.8864,5.865,5.865,2074400.0
2005-03-10 09:30:00,8.26,8.29,8.2,8.25,570800.0,5.8793,5.9006,5.8366,5.8722,570800.0
2005-03-10 10:00:00,8.25,8.25,8.19,8.19,1010600.0,5.8722,5.8722,5.8294,5.8294,1010600.0
2005-03-10 10:30:00,8.2,8.2,8.15,8.15,1180600.0,5.8366,5.8366,5.801,5.801,1180600.0
2005-03-10 11:00:00,8.15,8.16,8.04,8.04,1120200.0,5.801,5.8081,5.7227,5.7227,1120200.0
2005-03-10 11:30:00,8.05,8.08,8.0,8.04,1457800.0,5.7298,5.7511,5.6942,5.7227,1457800.0
2005-03-10 12:00:00,8.04,8.04,7.99,7.99,1511600.0,5.7227,5.7227,5.6871,5.6871,1511600.0
2005-03-10 12:30:00,7.99,8.01,7.91,8.0,913200.0,5.6871,5.7013,5.6301,5.6942,913200.0
2005-03-10 13:00:00,7.99,8.06,7.99,8.06,641800.0,5.6871,5.7369,5.6871,5.7369,641800.0
2005-03-10 13:30:00,8.06,8.11,8.06,8.08,405000.0,5.7369,5.7725,5.7369,5.7511,405000.0
2005-03-10 14:00:00,8.08,8.09,8.05,8.05,428800.0,5.7511,5.7583,5.7298,5.7298,428800.0
2005-03-10 14:30:00,8.05,8.05,8.01,8.03,876600.0,5.7298,5.7298,5.7013,5.7156,876600.0
2005-03-10 15:00:00,8.03,8.04,7.99,7.99,1122800.0,5.7156,5.7227,5.6871,5.6871,1122800.0
2005-03-10 15:30:00,7.99,8.03,7.98,8.03,1256600.0,5.6871,5.7156,5.68,5.7156,1256600.0
2005-03-11 09:30:00,8.0,8.09,8.0,8.06,450000.0,5.6942,5.7583,5.6942,5.7369,450000.0
2005-03-11 10:00:00,8.06,8.12,8.05,8.06,340600.0,5.7369,5.7796,5.7298,5.7369,340600.0
2005-03-11 10:30:00,8.06,8.1,8.06,8.08,499200.0,5.7369,5.7654,5.7369,5.7511,499200.0
2005-03-11 11:00:00,8.08,8.1,8.06,8.09,268200.0,5.7511,5.7654,5.7369,5.7583,268200.0
2005-03-11 11:30:00,8.09,8.11,8.08,8.08,162200.0,5.7583,5.7725,5.7511,5.7511,162200.0
2005-03-11 12:00:00,8.09,8.11,8.07,8.11,216000.0,5.7583,5.7725,5.744,5.7725,216000.0
2005-03-11 12:30:00,8.11,8.12,8.06,8.08,197800.0,5.7725,5.7796,5.7369,5.7511,197800.0
2005-03-11 13:00:00,8.08,8.1,8.06,8.07,275000.0,5.7511,5.7654,5.7369,5.744,275000.0
2005-03-11 13:30:00,8.08,8.08,8.02,8.02,441200.0,5.7511,5.7511,5.7084,5.7084,441200.0
2005-03-11 14:00:00,8.01,8.05,8.01,8.03,365200.0,5.7013,5.7298,5.7013,5.7156,365200.0
2005-03-11 14:30:00,8.03,8.03,7.98,7.99,415600.0,5.7156,5.7156,5.68,5.6871,415600.0
2005-03-11 15:00:00,7.98,8.02,7.97,8.0,755800.0,5.68,5.7084,5.6729,5.6942,755800.0
2005-03-11 15:30:00,8.0,8.01,7.99,7.99,1784000.0,5.6942,5.7013,5.6871,5.6871,1784000.0
2005-03-14 09:30:00,8.01,8.12,8.0,8.06,467600.0,5.7013,5.7796,5.6942,5.7369,467600.0
2005-03-14 10:00:00,8.05,8.07,8.04,8.06,576600.0,5.7298,5.744,5.7227,5.7369,576600.0
2005-03-14 10:30:00,8.06,8.09,8.04,8.05,519200.0,5.7369,5.7583,5.7227,5.7298,519200.0
2005-03-14 11:00:00,8.05,8.08,8.05,8.07,263800.0,5.7298,5.7511,5.7298,5.744,263800.0
2005-03-14 11:30:00,8.08,8.08,8.05,8.06,221400.0,5.7511,5.7511,5.7298,5.7369,221400.0
2005-03-14 12:00:00,8.06,8.07,8.04,8.05,291800.0,5.7369,5.744,5.7227,5.7298,291800.0
2005-03-14 12:30:00,8.05,8.06,8.04,8.05,539200.0,5.7298,5.7369,5.7227,5.7298,539200.0
2005-03-14 13:00:00,8.05,8.05,8.0,8.0,607400.0,5.7298,5.7298,5.6942,5.6942,607400.0
2005-03-14 13:30:00,8.0,8.0,7.99,8.0,475600.0,5.6942,5.6942,5.6871,5.6942,475600.0
2005-03-14 14:00:00,8.0,8.01,7.99,8.0,873000.0,5.6942,5.7013,5.6871,5.6942,873000.0
2005-03-14 14:30:00,8.0,8.03,8.0,8.01,577400.0,5.6942,5.7156,5.6942,5.7013,577400.0
2005-03-14 15:00:00,8.01,8.01,8.0,8.01,770400.0,5.7013,5.7013,5.6942,5.7013,770400.0
2005-03-14 15:30:00,8.01,8.04,8.0,8.02,1858800.0,5.7013,5.7227,5.6942,5.7084,1858800.0
2005-03-15 09:30:00,8.05,8.05,7.97,7.98,613600.0,5.7298,5.7298,5.6729,5.68,613600.0
2005-03-15 10:00:00,7.99,8.02,7.97,7.98,532400.0,5.6871,5.7084,5.6729,5.68,532400.0
2005-03-15 10:30:00,7.99,8.0,7.98,7.99,298200.0,5.6871,5.6942,5.68,5.6871,298200.0
2005-03-15 11:00:00,7.99,8.0,7.98,7.99,390800.0,5.6871,5.6942,5.68,5.6871,390800.0
2005-03-15 11:30:00,7.98,7.99,7.95,7.95,790400.0,5.68,5.6871,5.6586,5.6586,790400.0
2005-03-15 12:00:00,7.95,7.95,7.91,7.91,454400.0,5.6586,5.6586,5.6301,5.6301,454400.0
2005-03-15 12:30:00,7.91,7.92,7.89,7.91,531800.0,5.6301,5.6373,5.6159,5.6301,531800.0
2005-03-15 13:00:00,7.91,7.91,7.88,7.89,365000.0,5.6301,5.6301,5.6088,5.6159,365000.0
2005-03-15 13:30:00,7.89,7.89,7.85,7.85,520800.0,5.6159,5.6159,5.5874,5.5874,520800.0
2005-03-15 14:00:00,7.85,7.88,7.84,7.86,385200.0,5.5874,5.6088,5.5803,5.5946,385200.0
2005-03-15 14:30:00,7.86,7.86,7.83,7.86,567400.0,5.5946,5.5946,5.5732,5.5946,567400.0
2005-03-15 15:00:00,7.86,7.87,7.84,7.84,1164600.0,5.5946,5.6017,5.5803,5.5803,1164600.0
2005-03-15 15:30:00,7.84,7.87,7.81,7.81,1127600.0,5.5803,5.6017,5.559,5.559,1127600.0
2005-03-16 09:30:00,7.79,7.81,7.65,7.81,862400.0,5.5447,5.559,5.4451,5.559,862400.0
2005-03-16 10:00:00,7.81,7.84,7.72,7.74,817800.0,5.559,5.5803,5.4949,5.5091,817800.0
2005-03-16 10:30:00,7.74,7.75,7.72,7.74,1242000.0,5.5091,5.5163,5.4949,5.5091,1242000.0
2005-03-16 11:00:00,7.74,7.75,7.73,7.74,502000.0,5.5091,5.5163,5.502,5.5091,502000.0
2005-03-16 11:30:00,7.74,7.8,7.73,7.77,819200.0,5.5091,5.5519,5.502,5.5305,819200.0
2005-03-16 12:00:00,7.77,7.78,7.75,7.75,552800.0,5.5305,5.5376,5.5163,5.5163,552800.0
2005-03-16 12:30:00,7.75,7.76,7.74,7.75,224800.0,5.5163,5.5234,5.5091,5.5163,224800.0
2005-03-16 13:00:00,7.75,7.75,7.74,7.75,251000.0,5.5163,5.5163,5.5091,5.5163,251000.0
2005-03-16 13:30:00,7.75,7.75,7.68,7.69,564200.0,5.5163,5.5163,5.4664,5.4736,564200.0
2005-03-16 14:00:00,7.69,7.71,7.67,7.68,690000.0,5.4736,5.4878,5.4593,5.4664,690000.0
2005-03-16 14:30:00,7.68,7.68,7.65,7.66,740200.0,5.4664,5.4664,5.4451,5.4522,740200.0
2005-03-16 15:00:00,7.66,7.71,7.66,7.68,726600.0,5.4522,5.4878,5.4522,5.4664,726600.0
2005-03-16 15:30:00,7.68,7.7,7.65,7.67,1294000.0,5.4664,5.4807,5.4451,5.4593,1294000.0
2005-03-17 09:30:00,7.83,7.83,7.75,7.77,766000.0,5.5732,5.5732,5.5163,5.5305,766000.0
2005-03-17 10:00:00,7.77,7.79,7.74,7.75,731200.0,5.5305,5.5447,5.5091,5.5163,731200.0
2005-03-17 10:30:00,7.76,7.84,7.75,7.84,843000.0,5.5234,5.5803,5.5163,5.5803,843000.0
2005-03-17 11:00:00,7.84,7.89,7.84,7.88,571800.0,5.5803,5.6159,5.5803,5.6088,571800.0
2005-03-17 11:30:00,7.88,7.89,7.86,7.88,608400.0,5.6088,5.6159,5.5946,5.6088,608400.0
2005-03-17 12:00:00,7.88,7.88,7.85,7.87,418600.0,5.6088,5.6088,5.5874,5.6017,418600.0
2005-03-17 12:30:00,7.86,7.89,7.86,7.89,297400.0,5.5946,5.6159,5.5946,5.6159,297400.0
2005-03-17 13:00:00,7.89,7.89,7.84,7.85,351200.0,5.6159,5.6159,5.5803,5.5874,351200.0
2005-03-17 13:30:00,7.85,7.89,7.84,7.87,272600.0,5.5874,5.6159,5.5803,5.6017,272600.0
2005-03-17 14:00:00,7.87,7.87,7.82,7.86,356400.0,5.6017,5.6017,5.5661,5.5946,356400.0
2005-03-17 14:30:00,7.86,7.92,7.86,7.91,420000.0,5.5946,5.6373,5.5946,5.6301,420000.0
2005-03-17 15:00:00,7.91,7.95,7.91,7.91,809000.0,5.6301,5.6586,5.6301,5.6301,809000.0
2005-03-17 15:30:00,7.91,7.91,7.86,7.88,1071200.0,5.6301,5.6301,5.5946,5.6088,1071200.0
2005-03-18 09:30:00,7.92,7.94,7.76,7.78,1485000.0,5.6373,5.6515,5.5234,5.5376,1485000.0
2005-03-18 10:00:00,7.79,7.84,7.76,7.8,416200.0,5.5447,5.5803,5.5234,5.5519,416200.0
2005-03-18 10:30:00,7.8,7.84,7.77,7.81,462800.0,5.5519,5.5803,5.5305,5.559,462800.0
2005-03-18 11:00:00,7.8,7.86,7.8,7.86,487400.0,5.5519,5.5946,5.5519,5.5946,487400.0
2005-03-18 11:30:00,7.85,7.86,7.82,7.85,187200.0,5.5874,5.5946,5.5661,5.5874,187200.0
2005-03-18 12:00:00,7.85,7.87,7.85,7.85,166400.0,5.5874,5.6017,5.5874,5.5874,166400.0
2005-03-18 12:30:00,7.86,7.86,7.82,7.83,200600.0,5.5946,5.5946,5.5661,5.5732,200600.0
2005-03-18 13:00:00,7.82,7.83,7.79,7.79,147600.0,5.5661,5.5732,5.5447,5.5447,147600.0
2005-03-18 13:30:00,7.79,7.81,7.77,7.8,176400.0,5.5447,5.559,5.5305,5.5519,176400.0
2005-03-18 14:00:00,7.79,7.82,7.79,7.82,186600.0,5.5447,5.5661,5.5447,5.5661,186600.0
2005-03-18 14:30:00,7.82,7.85,7.82,7.82,262400.0,5.5661,5.5874,5.5661,5.5661,262400.0
2005-03-18 15:00:00,7.82,7.83,7.76,7.82,416000.0,5.5661,5.5732,5.5234,5.5661,416000.0
2005-03-18 15:30:00,7.83,7.84,7.79,7.81,665600.0,5.5732,5.5803,5.5447,5.559,665600.0
2005-03-21 09:30:00,7.82,7.9,7.76,7.81,360800.0,5.5661,5.623,5.5234,5.559,360800.0
2005-03-21 10:00:00,7.81,7.82,7.74,7.78,404400.0,5.559,5.5661,5.5091,5.5376,404400.0
2005-03-21 10:30:00,7.78,7.79,7.75,7.78,383800.0,5.5376,5.5447,5.5163,5.5376,383800.0
2005-03-21 11:00:00,7.77,7.82,7.77,7.81,246800.0,5.5305,5.5661,5.5305,5.559,246800.0
2005-03-21 11:30:00,7.81,7.86,7.81,7.85,230000.0,5.559,5.5946,5.559,5.5874,230000.0
2005-03-21 12:00:00,7.85,7.93,7.84,7.91,395000.0,5.5874,5.6444,5.5803,5.6301,395000.0
2005-03-21 12:30:00,7.92,7.95,7.9,7.93,522800.0,5.6373,5.6586,5.623,5.6444,522800.0
2005-03-21 13:00:00,7.93,7.94,7.88,7.89,339800.0,5.6444,5.6515,5.6088,5.6159,339800.0
2005-03-21 13:30:00,7.89,7.93,7.89,7.92,331200.0,5.6159,5.6444,5.6159,5.6373,331200.0
2005-03-21 14:00:00,7.92,7.92,7.89,7.89,310200.0,5.6373,5.6373,5.6159,5.6159,310200.0
2005-03-21 14:30:00,7.89,7.92,7.89,7.91,531600.0,5.6159,5.6373,5.6159,5.6301,531600.0
2005-03-21 15:00:00,7.91,7.93,7.9,7.92,615400.0,5.6301,5.6444,5.623,5.6373,615400.0
2005-03-21 15:30:00,7.91,7.92,7.85,7.86,740400.0,5.6301,5.6373,5.5874,5.5946,740400.0
2005-03-22 09:30:00,7.85,7.92,7.8,7.84,562600.0,5.5874,5.6373,5.5519,5.5803,562600.0
2005-03-22 10:00:00,7.85,7.9,7.8,7.81,544200.0,5.5874,5.623,5.5519,5.559,544200.0
2005-03-22 10:30:00,7.8,7.85,7.79,7.84,264200.0,5.5519,5.5874,5.5447,5.5803,264200.0
2005-03-22 11:00:00,7.85,7.86,7.83,7.85,359000.0,5.5874,5.5946,5.5732,5.5874,359000.0
2005-03-22 11:30:00,7.85,7.87,7.85,7.85,258800.0,5.5874,5.6017,5.5874,5.5874,258800.0
2005-03-22 12:00:00,7.86,7.89,7.85,7.88,336000.0,5.5946,5.6159,5.5874,5.6088,336000.0
2005-03-22 12:30:00,7.88,7.93,7.88,7.93,380600.0,5.6088,5.6444,5.6088,5.6444,380600.0
2005-03-22 13:00:00,7.93,7.97,7.93,7.95,690800.0,5.6444,5.6729,5.6444,5.6586,690800.0
2005-03-22 13:30:00,7.96,7.97,7.94,7.96,385800.0,5.6657,5.6729,5.6515,5.6657,385800.0
2005-03-22 14:00:00,7.96,7.96,7.9,7.93,589800.0,5.6657,5.6657,5.623,5.6444,589800.0
2005-03-22 14:30:00,7.93,7.96,7.87,7.89,748800.0,5.6444,5.6657,5.6017,5.6159,748800.0
2005-03-22 15:00:00,7.88,7.91,7.87,7.9,1168400.0,5.6088,5.6301,5.6017,5.623,1168400.0
2005-03-22 15:30:00,7.9,7.9,7.84,7.85,987400.0,5.623,5.623,5.5803,5.5874,987400.0
2005-03-23 09:30:00,7.76,7.83,7.76,7.82,467800.0,5.5234,5.5732,5.5234,5.5661,467800.0
2005-03-23 10:00:00,7.81,7.85,7.77,7.84,478000.0,5.559,5.5874,5.5305,5.5803,478000.0
2005-03-23 10:30:00,7.84,7.85,7.78,7.85,495200.0,5.5803,5.5874,5.5376,5.5874,495200.0
2005-03-23 11:00:00,7.85,7.87,7.83,7.84,344800.0,5.5874,5.6017,5.5732,5.5803,344800.0
2005-03-23 11:30:00,7.84,7.86,7.82,7.86,279800.0,5.5803,5.5946,5.5661,5.5946,279800.0
2005-03-23 12:00:00,7.86,7.89,7.84,7.87,256600.0,5.5946,5.6159,5.5803,5.6017,256600.0
2005-03-23 12:30:00,7.86,7.87,7.84,7.84,174200.0,5.5946,5.6017,5.5803,5.5803,174200.0
2005-03-23 13:00:00,7.84,7.85,7.82,7.83,213400.0,5.5803,5.5874,5.5661,5.5732,213400.0
2005-03-23 13:30:00,7.82,7.85,7.81,7.83,291800.0,5.5661,5.5874,5.559,5.5732,291800.0
2005-03-23 14:00:00,7.84,7.87,7.83,7.84,372200.0,5.5803,5.6017,5.5732,5.5803,372200.0
2005-03-23 14:30:00,7.84,7.85,7.8,7.83,348600.0,5.5803,5.5874,5.5519,5.5732,348600.0
2005-03-23 15:00:00,7.83,7.83,7.8,7.82,504600.0,5.5732,5.5732,5.5519,5.5661,504600.0
2005-03-23 15:30:00,7.83,7.85,7.79,7.8,799400.0,5.5732,5.5874,5.5447,5.5519,799400.0
2005-03-24 09:30:00,7.85,7.85,7.78,7.83,305200.0,5.5874,5.5874,5.5376,5.5732,305200.0
2005-03-24 10:00:00,7.84,7.89,7.82,7.88,335800.0,5.5803,5.6159,5.5661,5.6088,335800.0
2005-03-24 10:30:00,7.89,7.96,7.88,7.91,540200.0,5.6159,5.6657,5.6088,5.6301,540200.0
2005-03-24 11:00:00,7.92,7.92,7.88,7.89,272000.0,5.6373,5.6373,5.6088,5.6159,272000.0
2005-03-24 11:30:00,7.89,7.92,7.88,7.91,207600.0,5.6159,5.6373,5.6088,5.6301,207600.0
2005-03-24 12:00:00,7.91,7.92,7.89,7.89,164200.0,5.6301,5.6373,5.6159,5.6159,164200.0
2005-03-24 12:30:00,7.9,7.91,7.88,7.89,170800.0,5.623,5.6301,5.6088,5.6159,170800.0
2005-03-24 13:00:00,7.89,7.93,7.89,7.92,220800.0,5.6159,5.6444,5.6159,5.6373,220800.0
2005-03-24 13:30:00,7.93,7.93,7.9,7.92,187800.0,5.6444,5.6444,5.623,5.6373,187800.0
2005-03-24 14:00:00,7.92,7.94,7.92,7.93,202200.0,5.6373,5.6515,5.6373,5.6444,202200.0
2005-03-24 14:30:00,7.93,7.94,7.92,7.93,234400.0,5.6444,5.6515,5.6373,5.6444,234400.0
2005-03-24 15:00:00,7.93,7.93,7.89,7.91,360200.0,5.6444,5.6444,5.6159,5.6301,360200.0
2005-03-24 15:30:00,7.91,7.92,7.84,7.86,553000.0,5.6301,5.6373,5.5803,5.5946,553000.0
2005-03-28 09:30:00,7.84,7.91,7.77,7.91,1407400.0,5.5803,5.6301,5.5305,5.6301,1407400.0
2005-03-28 10:00:00,7.91,7.93,7.88,7.93,415000.0,5.6301,5.6444,5.6088,5.6444,415000.0
2005-03-28 10:30:00,7.92,7.96,7.91,7.91,408200.0,5.6373,5.6657,5.6301,5.6301,408200.0
2005-03-28 11:00:00,7.91,7.93,7.9,7.91,361000.0,5.6301,5.6444,5.623,5.6301,361000.0
2005-03-28 11:30:00,7.91,7.93,7.9,7.91,414600.0,5.6301,5.6444,5.623,5.6301,414600.0
2005-03-28 12:00:00,7.91,7.93,7.89,7.91,197800.0,5.6301,5.6444,5.6159,5.6301,197800.0
2005-03-28 12:30:00,7.92,7.92,7.88,7.89,282400.0,5.6373,5.6373,5.6088,5.6159,282400.0
2005-03-28 13:00:00,7.89,7.9,7.87,7.87,314600.0,5.6159,5.623,5.6017,5.6017,314600.0
2005-03-28 13:30:00,7.87,7.87,7.85,7.86,717200.0,5.6017,5.6017,5.5874,5.5946,717200.0
2005-03-28 14:00:00,7.85,7.86,7.83,7.85,437800.0,5.5874,5.5946,5.5732,5.5874,437800.0
2005-03-28 14:30:00,7.85,7.9,7.85,7.87,402200.0,5.5874,5.623,5.5874,5.6017,402200.0
2005-03-28 15:00:00,7.87,7.87,7.83,7.83,358200.0,5.6017,5.6017,5.5732,5.5732,358200.0
2005-03-28 15:30:00,7.84,7.85,7.8,7.8,574200.0,5.5803,5.5874,5.5519,5.5519,574200.0
2005-03-29 09:30:00,7.8,7.88,7.76,7.84,642000.0,5.5519,5.6088,5.5234,5.5803,642000.0
2005-03-29 10:00:00,7.85,7.95,7.84,7.91,535000.0,5.5874,5.6586,5.5803,5.6301,535000.0
2005-03-29 10:30:00,7.92,7.93,7.89,7.9,294600.0,5.6373,5.6444,5.6159,5.623,294600.0
2005-03-29 11:00:00,7.9,7.93,7.88,7.92,330400.0,5.623,5.6444,5.6088,5.6373,330400.0
2005-03-29 11:30:00,7.91,7.92,7.89,7.9,176800.0,5.6301,5.6373,5.6159,5.623,176800.0
2005-03-29 12:00:00,7.9,7.93,7.89,7.91,504600.0,5.623,5.6444,5.6159,5.6301,504600.0
2005-03-29 12:30:00,7.91,7.91,7.88,7.88,108000.0,5.6301,5.6301,5.6088,5.6088,108000.0
2005-03-29 13:00:00,7.88,7.89,7.83,7.85,327000.0,5.6088,5.6159,5.5732,5.5874,327000.0
2005-03-29 13:30:00,7.85,7.89,7.85,7.87,325600.0,5.5874,5.6159,5.5874,5.6017,325600.0
2005-03-29 14:00:00,7.87,7.88,7.85,7.87,374600.0,5.6017,5.6088,5.5874,5.6017,374600.0
2005-03-29 14:30:00,7.87,7.89,7.86,7.88,212200.0,5.6017,5.6159,5.5946,5.6088,212200.0
2005-03-29 15:00:00,7.88,7.91,7.86,7.88,571000.0,5.6088,5.6301,5.5946,5.6088,571000.0
2005-03-29 15:30:00,7.87,7.9,7.83,7.86,717400.0,5.6017,5.623,5.5732,5.5946,717400.0
2005-03-30 09:30:00,7.9,7.91,7.82,7.86,414400.0,5.623,5.6301,5.5661,5.5946,414400.0
2005-03-30 10:00:00,7.87,7.91,7.84,7.89,580600.0,5.6017,5.6301,5.5803,5.6159,580600.0
2005-03-30 10:30:00,7.9,7.93,7.89,7.92,401600.0,5.623,5.6444,5.6159,5.6373,401600.0
2005-03-30 11:00:00,7.92,7.92,7.9,7.91,274600.0,5.6373,5.6373,5.623,5.6301,274600.0
2005-03-30 11:30:00,7.91,7.93,7.9,7.93,188000.0,5.6301,5.6444,5.623,5.6444,188000.0
2005-03-30 12:00:00,7.93,7.95,7.93,7.94,216400.0,5.6444,5.6586,5.6444,5.6515,216400.0
2005-03-30 12:30:00,7.93,7.95,7.93,7.93,178000.0,5.6444,5.6586,5.6444,5.6444,178000.0
2005-03-30 13:00:00,7.93,7.95,7.93,7.94,185200.0,5.6444,5.6586,5.6444,5.6515,185200.0
2005-03-30 13:30:00,7.94,7.96,7.94,7.95,308600.0,5.6515,5.6657,5.6515,5.6586,308600.0
2005-03-30 14:00:00,7.96,7.98,7.95,7.96,346600.0,5.6657,5.68,5.6586,5.6657,346600.0
2005-03-30 14:30:00,7.96,7.98,7.95,7.96,417400.0,5.6657,5.68,5.6586,5.6657,417400.0
2005-03-30 15:00:00,7.96,7.99,7.95,7.98,380400.0,5.6657,5.6871,5.6586,5.68,380400.0
2005-03-30 15:30:00,7.98,8.0,7.97,7.98,713000.0,5.68,5.6942,5.6729,5.68,713000.0
2005-03-31 09:30:00,7.97,8.06,7.95,8.02,537000.0,5.6729,5.7369,5.6586,5.7084,537000.0
2005-03-31 10:00:00,8.02,8.12,8.0,8.08,742600.0,5.7084,5.7796,5.6942,5.7511,742600.0
2005-03-31 10:30:00,8.08,8.09,7.58,8.06,631600.0,5.7511,5.7583,5.3953,5.7369,631600.0
2005-03-31 11:00:00,8.06,8.12,8.06,8.08,367000.0,5.7369,5.7796,5.7369,5.7511,367000.0
2005-03-31 11:30:00,8.08,8.11,8.08,8.1,746400.0,5.7511,5.7725,5.7511,5.7654,746400.0
2005-03-31 12:00:00,8.1,8.11,8.06,8.08,684600.0,5.7654,5.7725,5.7369,5.7511,684600.0
2005-03-31 12:30:00,8.08,8.08,8.08,8.08,462800.0,5.7511,5.7511,5.7511,5.7511,462800.0
2005-03-31 13:00:00,8.08,8.1,8.08,8.09,634600.0,5.7511,5.7654,5.7511,5.7583,634600.0
2005-03-31 13:30:00,8.09,8.09,8.06,8.06,302200.0,5.7583,5.7583,5.7369,5.7369,302200.0
2005-03-31 14:00:00,8.07,8.07,8.06,8.06,221200.0,5.744,5.744,5.7369,5.7369,221200.0
2005-03-31 14:30:00,8.07,8.1,8.06,8.08,306800.0,5.744,5.7654,5.7369,5.7511,306800.0
2005-03-31 15:00:00,8.08,8.09,8.0,8.0,926000.0,5.7511,5.7583,5.6942,5.6942,926000.0
2005-03-31 15:30:00,8.01,8.03,8.0,8.02,1169000.0,5.7013,5.7156,5.6942,5.7084,1169000.0
2005-04-01 09:30:00,8.05,8.05,7.95,8.01,752400.0,5.7298,5.7298,5.6586,5.7013,752400.0
2005-04-01 10:00:00,8.0,8.02,7.96,7.97,757400.0,5.6942,5.7084,5.6657,5.6729,757400.0
2005-04-01 10:30:00,7.98,8.0,7.91,7.92,486200.0,5.68,5.6942,5.6301,5.6373,486200.0
2005-04-01 11:00:00,7.92,7.95,7.91,7.95,385800.0,5.6373,5.6586,5.6301,5.6586,385800.0
2005-04-01 11:30:00,7.95,7.96,7.92,7.93,298600.0,5.6586,5.6657,5.6373,5.6444,298600.0
2005-04-01 12:00:00,7.93,7.93,7.85,7.85,320400.0,5.6444,5.6444,5.5874,5.5874,320400.0
2005-04-01 12:30:00,7.86,7.87,7.84,7.85,269800.0,5.5946,5.6017,5.5803,5.5874,269800.0
2005-04-01 13:00:00,7.85,7.89,7.84,7.89,404600.0,5.5874,5.6159,5.5803,5.6159,404600.0
2005-04-01 13:30:00,7.89,7.89,7.85,7.86,257000.0,5.6159,5.6159,5.5874,5.5946,257000.0
2005-04-01 14:00:00,7.87,7.87,7.83,7.85,347200.0,5.6017,5.6017,5.5732,5.5874,347200.0
2005-04-01 14:30:00,7.86,7.86,7.84,7.84,351800.0,5.5946,5.5946,5.5803,5.5803,351800.0
2005-04-01 15:00:00,7.84,7.86,7.84,7.85,1435600.0,5.5803,5.5946,5.5803,5.5874,1435600.0
2005-04-01 15:30:00,7.85,7.87,7.83,7.84,592400.0,5.5874,5.6017,5.5732,5.5803,592400.0
2005-04-04 09:30:00,7.84,7.88,7.8,7.8,456200.0,5.5803,5.6088,5.5519,5.5519,456200.0
2005-04-04 10:00:00,7.8,7.84,7.79,7.83,584600.0,5.5519,5.5803,5.5447,5.5732,584600.0
2005-04-04 10:30:00,7.83,7.87,7.82,7.87,429600.0,5.5732,5.6017,5.5661,5.6017,429600.0
2005-04-04 11:00:00,7.87,7.87,7.81,7.84,599400.0,5.6017,5.6017,5.559,5.5803,599400.0
2005-04-04 11:30:00,7.84,7.86,7.83,7.85,277800.0,5.5803,5.5946,5.5732,5.5874,277800.0
2005-04-04 12:00:00,7.85,7.85,7.82,7.83,264200.0,5.5874,5.5874,5.5661,5.5732,264200.0
2005-04-04 12:30:00,7.83,7.86,7.83,7.85,385800.0,5.5732,5.5946,5.5732,5.5874,385800.0
2005-04-04 13:00:00,7.85,7.87,7.83,7.85,289600.0,5.5874,5.6017,5.5732,5.5874,289600.0
2005-04-04 13:30:00,7.85,7.89,7.84,7.89,315800.0,5.5874,5.6159,5.5803,5.6159,315800.0
2005-04-04 14:00:00,7.88,7.9,7.85,7.88,222200.0,5.6088,5.623,5.5874,5.6088,222200.0
2005-04-04 14:30:00,7.88,7.9,7.87,7.89,340600.0,5.6088,5.623,5.6017,5.6159,340600.0
2005-04-04 15:00:00,7.89,7.9,7.87,7.87,502400.0,5.6159,5.623,5.6017,5.6017,502400.0
2005-04-04 15:30:00,7.87,7.88,7.85,7.87,718800.0,5.6017,5.6088,5.5874,5.6017,718800.0
2005-04-05 09:30:00,8.0,8.1,7.97,7.98,1589000.0,5.6942,5.7654,5.6729,5.68,1589000.0
2005-04-05 10:00:00,7.99,7.99,7.91,7.93,547400.0,5.6871,5.6871,5.6301,5.6444,547400.0
2005-04-05 10:30:00,7.93,7.95,7.91,7.91,507000.0,5.6444,5.6586,5.6301,5.6301,507000.0
2005-04-05 11:00:00,7.91,7.92,7.88,7.92,342000.0,5.6301,5.6373,5.6088,5.6373,342000.0
2005-04-05 11:30:00,7.92,7.97,7.91,7.95,312800.0,5.6373,5.6729,5.6301,5.6586,312800.0
2005-04-05 12:00:00,7.95,7.95,7.92,7.93,245200.0,5.6586,5.6586,5.6373,5.6444,245200.0
2005-04-05 12:30:00,7.93,7.94,7.91,7.91,278600.0,5.6444,5.6515,5.6301,5.6301,278600.0
2005-04-05 13:00:00,7.91,7.92,7.9,7.91,464000.0,5.6301,5.6373,5.623,5.6301,464000.0
2005-04-05 13:30:00,7.91,7.92,7.91,7.92,161600.0,5.6301,5.6373,5.6301,5.6373,161600.0
2005-04-05 14:00:00,7.92,7.93,7.88,7.89,425400.0,5.6373,5.6444,5.6088,5.6159,425400.0
2005-04-05 14:30:00,7.89,7.91,7.87,7.91,403200.0,5.6159,5.6301,5.6017,5.6301,403200.0
2005-04-05 15:00:00,7.91,7.94,7.9,7.93,264800.0,5.6301,5.6515,5.623,5.6444,264800.0
2005-04-05 15:30:00,7.93,7.95,7.93,7.93,577800.0,5.6444,5.6586,5.6444,5.6444,577800.0
2005-04-06 09:30:00,7.98,7.98,7.93,7.94,627800.0,5.68,5.68,5.6444,5.6515,627800.0
2005-04-06 10:00:00,7.94,7.96,7.93,7.94,197600.0,5.6515,5.6657,5.6444,5.6515,197600.0
2005-04-06 10:30:00,7.94,7.96,7.91,7.96,270800.0,5.6515,5.6657,5.6301,5.6657,270800.0
2005-04-06 11:00:00,7.95,7.96,7.94,7.95,534800.0,5.6586,5.6657,5.6515,5.6586,534800.0
2005-04-06 11:30:00,7.95,7.95,7.93,7.93,278800.0,5.6586,5.6586,5.6444,5.6444,278800.0
2005-04-06 12:00:00,7.93,7.93,7.92,7.93,214800.0,5.6444,5.6444,5.6373,5.6444,214800.0
2005-04-06 12:30:00,7.93,7.95,7.93,7.94,374800.0,5.6444,5.6586,5.6444,5.6515,374800.0
2005-04-06 13:00:00,7.94,7.94,7.93,7.93,87600.0,5.6515,5.6515,5.6444,5.6444,87600.0
2005-04-06 13:30:00,7.93,7.94,7.92,7.93,361800.0,5.6444,5.6515,5.6373,5.6444,361800.0
2005-04-06 14:00:00,7.92,7.95,7.92,7.95,196200.0,5.6373,5.6586,5.6373,5.6586,196200.0
2005-04-06 14:30:00,7.95,7.96,7.93,7.95,238000.0,5.6586,5.6657,5.6444,5.6586,238000.0
2005-04-06 15:00:00,7.95,7.96,7.9,7.92,703800.0,5.6586,5.6657,5.623,5.6373,703800.0
2005-04-06 15:30:00,7.92,7.93,7.9,7.91,638200.0,5.6373,5.6444,5.623,5.6301,638200.0
2005-04-07 09:30:00,7.9,7.92,7.86,7.86,469800.0,5.623,5.6373,5.5946,5.5946,469800.0
2005-04-07 10:00:00,7.86,7.92,7.86,7.9,185800.0,5.5946,5.6373,5.5946,5.623,185800.0
2005-04-07 10:30:00,7.9,7.93,7.9,7.92,308200.0,5.623,5.6444,5.623,5.6373,308200.0
2005-04-07 11:00:00,7.92,7.95,7.92,7.92,273600.0,5.6373,5.6586,5.6373,5.6373,273600.0
2005-04-07 11:30:00,7.92,7.93,7.91,7.93,196200.0,5.6373,5.6444,5.6301,5.6444,196200.0
2005-04-07 12:00:00,7.93,7.96,7.92,7.93,358200.0,5.6444,5.6657,5.6373,5.6444,358200.0
2005-04-07 12:30:00,7.94,8.0,7.93,8.0,306200.0,5.6515,5.6942,5.6444,5.6942,306200.0
2005-04-07 13:00:00,8.0,8.01,7.97,8.01,354800.0,5.6942,5.7013,5.6729,5.7013,354800.0
2005-04-07 13:30:00,8.01,8.02,7.95,7.97,392800.0,5.7013,5.7084,5.6586,5.6729,392800.0
2005-04-07 14:00:00,7.97,8.02,7.97,7.99,402400.0,5.6729,5.7084,5.6729,5.6871,402400.0
2005-04-07 14:30:00,7.99,8.0,7.99,8.0,461000.0,5.6871,5.6942,5.6871,5.6942,461000.0
2005-04-07 15:00:00,8.0,8.01,7.99,7.99,534200.0,5.6942,5.7013,5.6871,5.6871,534200.0
2005-04-07 15:30:00,7.99,8.01,7.96,8.0,509800.0,5.6871,5.7013,5.6657,5.6942,509800.0
2005-04-08 09:30:00,8.0,8.0,7.91,7.99,423400.0,5.6942,5.6942,5.6301,5.6871,423400.0
2005-04-08 10:00:00,7.99,8.0,7.95,7.95,400400.0,5.6871,5.6942,5.6586,5.6586,400400.0
2005-04-08 10:30:00,7.95,7.99,7.95,7.99,727400.0,5.6586,5.6871,5.6586,5.6871,727400.0
2005-04-08 11:00:00,7.99,7.99,7.96,7.97,249400.0,5.6871,5.6871,5.6657,5.6729,249400.0
2005-04-08 11:30:00,7.97,7.99,7.95,7.99,170200.0,5.6729,5.6871,5.6586,5.6871,170200.0
2005-04-08 12:00:00,7.99,8.0,7.98,7.99,265800.0,5.6871,5.6942,5.68,5.6871,265800.0
2005-04-08 12:30:00,7.99,8.0,7.98,8.0,459200.0,5.6871,5.6942,5.68,5.6942,459200.0
2005-04-08 13:00:00,8.0,8.02,7.99,8.0,326000.0,5.6942,5.7084,5.6871,5.6942,326000.0
2005-04-08 13:30:00,8.0,8.01,7.99,8.0,260800.0,5.6942,5.7013,5.6871,5.6942,260800.0
2005-04-08 14:00:00,8.0,8.01,7.99,7.99,388400.0,5.6942,5.7013,5.6871,5.6871,388400.0
2005-04-08 14:30:00,7.99,7.99,7.97,7.99,260400.0,5.6871,5.6871,5.6729,5.6871,260400.0
2005-04-08 15:00:00,7.99,7.99,7.96,7.97,301200.0,5.6871,5.6871,5.6657,5.6729,301200.0
2005-04-08 15:30:00,7.97,7.99,7.96,7.96,389400.0,5.6729,5.6871,5.6657,5.6657,389400.0
2005-04-11 09:30:00,7.93,7.95,7.85,7.88,370000.0,5.6444,5.6586,5.5874,5.6088,370000.0
2005-04-11 10:00:00,7.88,7.91,7.86,7.89,212000.0,5.6088,5.6301,5.5946,5.6159,212000.0
2005-04-11 10:30:00,7.88,7.92,7.86,7.88,153200.0,5.6088,5.6373,5.5946,5.6088,153200.0
2005-04-11 11:00:00,7.87,7.9,7.86,7.87,172400.0,5.6017,5.623,5.5946,5.6017,172400.0
2005-04-11 11:30:00,7.87,7.89,7.85,7.88,199000.0,5.6017,5.6159,5.5874,5.6088,199000.0
2005-04-11 12:00:00,7.89,7.89,7.87,7.88,165600.0,5.6159,5.6159,5.6017,5.6088,165600.0
2005-04-11 12:30:00,7.88,7.91,7.88,7.9,154800.0,5.6088,5.6301,5.6088,5.623,154800.0
2005-04-11 13:00:00,7.9,7.9,7.86,7.86,170600.0,5.623,5.623,5.5946,5.5946,170600.0
2005-04-11 13:30:00,7.87,7.9,7.87,7.87,132200.0,5.6017,5.623,5.6017,5.6017,132200.0
2005-04-11 14:00:00,7.87,7.88,7.86,7.87,90800.0,5.6017,5.6088,5.5946,5.6017,90800.0
2005-04-11 14:30:00,7.87,7.89,7.86,7.88,194600.0,5.6017,5.6159,5.5946,5.6088,194600.0
2005-04-11 15:00:00,7.88,7.88,7.85,7.86,336600.0,5.6088,5.6088,5.5874,5.5946,336600.0
2005-04-11 15:30:00,7.85,7.86,7.83,7.86,440600.0,5.5874,5.5946,5.5732,5.5946,440600.0
2005-04-12 09:30:00,7.82,7.85,7.8,7.81,299200.0,5.5661,5.5874,5.5519,5.559,299200.0
2005-04-12 10:00:00,7.81,7.84,7.79,7.82,289400.0,5.559,5.5803,5.5447,5.5661,289400.0
2005-04-12 10:30:00,7.83,7.83,7.77,7.78,144200.0,5.5732,5.5732,5.5305,5.5376,144200.0
2005-04-12 11:00:00,7.78,7.82,7.78,7.82,157600.0,5.5376,5.5661,5.5376,5.5661,157600.0
2005-04-12 11:30:00,7.82,7.82,7.79,7.81,136400.0,5.5661,5.5661,5.5447,5.559,136400.0
2005-04-12 12:00:00,7.81,7.82,7.8,7.81,166000.0,5.559,5.5661,5.5519,5.559,166000.0
2005-04-12 12:30:00,7.81,7.83,7.79,7.8,1181400.0,5.559,5.5732,5.5447,5.5519,1181400.0
2005-04-12 13:00:00,7.8,7.8,7.79,7.8,93600.0,5.5519,5.5519,5.5447,5.5519,93600.0
2005-04-12 13:30:00,7.8,7.8,7.79,7.8,165400.0,5.5519,5.5519,5.5447,5.5519,165400.0
2005-04-12 14:00:00,7.79,7.85,7.79,7.84,627600.0,5.5447,5.5874,5.5447,5.5803,627600.0
2005-04-12 14:30:00,7.84,7.87,7.82,7.87,789000.0,5.5803,5.6017,5.5661,5.6017,789000.0
2005-04-12 15:00:00,7.86,7.89,7.86,7.88,1035600.0,5.5946,5.6159,5.5946,5.6088,1035600.0
2005-04-12 15:30:00,7.88,7.89,7.87,7.88,1057000.0,5.6088,5.6159,5.6017,5.6088,1057000.0
2005-04-13 09:30:00,7.85,7.87,7.81,7.83,504200.0,5.5874,5.6017,5.559,5.5732,504200.0
2005-04-13 10:00:00,7.83,7.88,7.82,7.88,533600.0,5.5732,5.6088,5.5661,5.6088,533600.0
2005-04-13 10:30:00,7.88,7.92,7.86,7.88,754800.0,5.6088,5.6373,5.5946,5.6088,754800.0
2005-04-13 11:00:00,7.89,7.9,7.86,7.88,262400.0,5.6159,5.623,5.5946,5.6088,262400.0
2005-04-13 11:30:00,7.88,7.9,7.88,7.88,281000.0,5.6088,5.623,5.6088,5.6088,281000.0
2005-04-13 12:00:00,7.88,7.91,7.86,7.91,250200.0,5.6088,5.6301,5.5946,5.6301,250200.0
2005-04-13 12:30:00,7.91,7.96,7.9,7.95,653800.0,5.6301,5.6657,5.623,5.6586,653800.0
2005-04-13 13:00:00,7.95,7.97,7.93,7.95,561600.0,5.6586,5.6729,5.6444,5.6586,561600.0
2005-04-13 13:30:00,7.95,7.97,7.93,7.93,631200.0,5.6586,5.6729,5.6444,5.6444,631200.0
2005-04-13 14:00:00,7.93,7.95,7.92,7.95,284400.0,5.6444,5.6586,5.6373,5.6586,284400.0
2005-04-13 14:30:00,7.96,8.0,7.95,7.98,711600.0,5.6657,5.6942,5.6586,5.68,711600.0
2005-04-13 15:00:00,7.98,7.99,7.97,7.97,378800.0,5.68,5.6871,5.6729,5.6729,378800.0
2005-04-13 15:30:00,7.97,8.0,7.93,7.97,798600.0,5.6729,5.6942,5.6444,5.6729,798600.0
2005-04-14 09:30:00,8.0,8.05,7.98,8.01,733200.0,5.6942,5.7298,5.68,5.7013,733200.0
2005-04-14 10:00:00,8.02,8.08,8.01,8.04,674600.0,5.7084,5.7511,5.7013,5.7227,674600.0
2005-04-14 10:30:00,8.04,8.04,7.98,8.0,578200.0,5.7227,5.7227,5.68,5.6942,578200.0
2005-04-14 11:00:00,8.0,8.04,7.99,8.0,416200.0,5.6942,5.7227,5.6871,5.6942,416200.0
2005-04-14 11:30:00,8.0,8.0,7.97,7.97,261400.0,5.6942,5.6942,5.6729,5.6729,261400.0
2005-04-14 12:00:00,7.97,7.98,7.93,7.94,371200.0,5.6729,5.68,5.6444,5.6515,371200.0
2005-04-14 12:30:00,7.93,7.96,7.92,7.93,392800.0,5.6444,5.6657,5.6373,5.6444,392800.0
2005-04-14 13:00:00,7.93,7.95,7.9,7.92,281200.0,5.6444,5.6586,5.623,5.6373,281200.0
2005-04-14 13:30:00,7.92,7.97,7.91,7.97,444600.0,5.6373,5.6729,5.6301,5.6729,444600.0
2005-04-14 14:00:00,7.97,8.01,7.96,7.99,351200.0,5.6729,5.7013,5.6657,5.6871,351200.0
2005-04-14 14:30:00,7.98,7.99,7.95,7.97,380800.0,5.68,5.6871,5.6586,5.6729,380800.0
2005-04-14 15:00:00,7.96,8.0,7.95,7.99,461400.0,5.6657,5.6942,5.6586,5.6871,461400.0
2005-04-14 15:30:00,7.99,8.0,7.9,7.95,736200.0,5.6871,5.6942,5.623,5.6586,736200.0
2005-04-15 09:30:00,7.85,7.93,7.81,7.85,568600.0,5.5874,5.6444,5.559,5.5874,568600.0
2005-04-15 10:00:00,7.85,7.89,7.84,7.89,334800.0,5.5874,5.6159,5.5803,5.6159,334800.0
2005-04-15 10:30:00,7.9,7.92,7.87,7.89,418000.0,5.623,5.6373,5.6017,5.6159,418000.0
2005-04-15 11:00:00,7.89,7.9,7.86,7.87,351800.0,5.6159,5.623,5.5946,5.6017,351800.0
2005-04-15 11:30:00,7.86,7.89,7.85,7.87,269200.0,5.5946,5.6159,5.5874,5.6017,269200.0
2005-04-15 12:00:00,7.87,7.89,7.83,7.85,233000.0,5.6017,5.6159,5.5732,5.5874,233000.0
2005-04-15 12:30:00,7.85,7.89,7.83,7.83,282000.0,5.5874,5.6159,5.5732,5.5732,282000.0
2005-04-15 13:00:00,7.84,7.88,7.83,7.88,464200.0,5.5803,5.6088,5.5732,5.6088,464200.0
2005-04-15 13:30:00,7.88,7.89,7.85,7.86,254800.0,5.6088,5.6159,5.5874,5.5946,254800.0
2005-04-15 14:00:00,7.86,7.89,7.84,7.85,333000.0,5.5946,5.6159,5.5803,5.5874,333000.0
2005-04-15 14:30:00,7.85,7.86,7.8,7.84,322000.0,5.5874,5.5946,5.5519,5.5803,322000.0
2005-04-15 15:00:00,7.83,7.85,7.76,7.77,314800.0,5.5732,5.5874,5.5234,5.5305,314800.0
2005-04-15 15:30:00,7.77,7.8,7.76,7.8,1151200.0,5.5305,5.5519,5.5234,5.5519,1151200.0
2005-04-18 09:30:00,7.82,7.83,7.7,7.76,628200.0,5.5661,5.5732,5.4807,5.5234,628200.0
2005-04-18 10:00:00,7.76,7.77,7.69,7.73,481200.0,5.5234,5.5305,5.4736,5.502,481200.0
2005-04-18 10:30:00,7.73,7.74,7.67,7.71,369600.0,5.502,5.5091,5.4593,5.4878,369600.0
2005-04-18 11:00:00,7.71,7.73,7.66,7.67,469600.0,5.4878,5.502,5.4522,5.4593,469600.0
2005-04-18 11:30:00,7.67,7.68,7.64,7.68,406000.0,5.4593,5.4664,5.438,5.4664,406000.0
2005-04-18 12:00:00,7.68,7.69,7.66,7.67,321800.0,5.4664,5.4736,5.4522,5.4593,321800.0
2005-04-18 12:30:00,7.67,7.7,7.67,7.68,349600.0,5.4593,5.4807,5.4593,5.4664,349600.0
2005-04-18 13:00:00,7.68,7.7,7.68,7.7,412000.0,5.4664,5.4807,5.4664,5.4807,412000.0
2005-04-18 13:30:00,7.7,7.71,7.65,7.65,590400.0,5.4807,5.4878,5.4451,5.4451,590400.0
2005-04-18 14:00:00,7.65,7.68,7.63,7.64,1022400.0,5.4451,5.4664,5.4308,5.438,1022400.0
2005-04-18 14:30:00,7.64,7.66,7.63,7.64,766600.0,5.438,5.4522,5.4308,5.438,766600.0
2005-04-18 15:00:00,7.64,7.66,7.63,7.65,614800.0,5.438,5.4522,5.4308,5.4451,614800.0
2005-04-18 15:30:00,7.65,7.66,7.62,7.64,1689400.0,5.4451,5.4522,5.4237,5.438,1689400.0
2005-04-19 09:30:00,7.62,7.63,7.58,7.63,944600.0,5.4237,5.4308,5.3953,5.4308,944600.0
2005-04-19 10:00:00,7.63,7.7,7.6,7.65,645800.0,5.4308,5.4807,5.4095,5.4451,645800.0
2005-04-19 10:30:00,7.65,7.66,7.62,7.64,506600.0,5.4451,5.4522,5.4237,5.438,506600.0
2005-04-19 11:00:00,7.64,7.67,7.62,7.67,682400.0,5.438,5.4593,5.4237,5.4593,682400.0
2005-04-19 11:30:00,7.67,7.72,7.66,7.72,707400.0,5.4593,5.4949,5.4522,5.4949,707400.0
2005-04-19 12:00:00,7.71,7.71,7.66,7.68,546800.0,5.4878,5.4878,5.4522,5.4664,546800.0
2005-04-19 12:30:00,7.68,7.7,7.66,7.68,383600.0,5.4664,5.4807,5.4522,5.4664,383600.0
2005-04-19 13:00:00,7.68,7.71,7.67,7.71,438000.0,5.4664,5.4878,5.4593,5.4878,438000.0
2005-04-19 13:30:00,7.71,7.74,7.7,7.72,453200.0,5.4878,5.5091,5.4807,5.4949,453200.0
2005-04-19 14:00:00,7.73,7.73,7.71,7.71,380000.0,5.502,5.502,5.4878,5.4878,380000.0
2005-04-19 14:30:00,7.71,7.72,7.68,7.68,467000.0,5.4878,5.4949,5.4664,5.4664,467000.0
2005-04-19 15:00:00,7.68,7.69,7.66,7.68,566800.0,5.4664,5.4736,5.4522,5.4664,566800.0
2005-04-19 15:30:00,7.68,7.71,7.68,7.7,911600.0,5.4664,5.4878,5.4664,5.4807,911600.0
2005-04-20 09:30:00,7.68,7.72,7.65,7.68,470000.0,5.4664,5.4949,5.4451,5.4664,470000.0
2005-04-20 10:00:00,7.68,7.77,7.68,7.75,600600.0,5.4664,5.5305,5.4664,5.5163,600600.0
2005-04-20 10:30:00,7.76,7.76,7.68,7.76,464200.0,5.5234,5.5234,5.4664,5.5234,464200.0
2005-04-20 11:00:00,7.76,7.78,7.74,7.75,500400.0,5.5234,5.5376,5.5091,5.5163,500400.0
2005-04-20 11:30:00,7.75,7.78,7.75,7.78,369600.0,5.5163,5.5376,5.5163,5.5376,369600.0
2005-04-20 12:00:00,7.78,7.82,7.77,7.82,299800.0,5.5376,5.5661,5.5305,5.5661,299800.0
2005-04-20 12:30:00,7.81,7.81,7.78,7.79,350400.0,5.559,5.559,5.5376,5.5447,350400.0
2005-04-20 13:00:00,7.79,7.81,7.78,7.8,579400.0,5.5447,5.559,5.5376,5.5519,579400.0
2005-04-20 13:30:00,7.8,7.81,7.78,7.79,525600.0,5.5519,5.559,5.5376,5.5447,525600.0
2005-04-20 14:00:00,7.79,7.8,7.75,7.78,499400.0,5.5447,5.5519,5.5163,5.5376,499400.0
2005-04-20 14:30:00,7.78,7.82,7.78,7.81,813400.0,5.5376,5.5661,5.5376,5.559,813400.0
2005-04-20 15:00:00,7.81,7.82,7.78,7.8,750800.0,5.559,5.5661,5.5376,5.5519,750800.0
2005-04-20 15:30:00,7.8,7.8,7.76,7.78,585400.0,5.5519,5.5519,5.5234,5.5376,585400.0
2005-04-21 09:30:00,7.86,7.9,7.82,7.86,510200.0,5.5946,5.623,5.5661,5.5946,510200.0
2005-04-21 10:00:00,7.86,7.89,7.83,7.85,496800.0,5.5946,5.6159,5.5732,5.5874,496800.0
2005-04-21 10:30:00,7.85,7.87,7.82,7.86,353400.0,5.5874,5.6017,5.5661,5.5946,353400.0
2005-04-21 11:00:00,7.86,7.86,7.84,7.85,212800.0,5.5946,5.5946,5.5803,5.5874,212800.0
2005-04-21 11:30:00,7.85,7.88,7.84,7.85,203400.0,5.5874,5.6088,5.5803,5.5874,203400.0
2005-04-21 12:00:00,7.85,7.9,7.85,7.88,266600.0,5.5874,5.623,5.5874,5.6088,266600.0
2005-04-21 12:30:00,7.87,7.88,7.86,7.86,238600.0,5.6017,5.6088,5.5946,5.5946,238600.0
2005-04-21 13:00:00,7.86,7.89,7.86,7.87,171000.0,5.5946,5.6159,5.5946,5.6017,171000.0
2005-04-21 13:30:00,7.87,7.88,7.85,7.87,265200.0,5.6017,5.6088,5.5874,5.6017,265200.0
2005-04-21 14:00:00,7.87,7.89,7.87,7.88,326400.0,5.6017,5.6159,5.6017,5.6088,326400.0
2005-04-21 14:30:00,7.87,7.89,7.87,7.89,340800.0,5.6017,5.6159,5.6017,5.6159,340800.0
2005-04-21 15:00:00,7.89,7.9,7.87,7.9,306600.0,5.6159,5.623,5.6017,5.623,306600.0
2005-04-21 15:30:00,7.9,7.91,7.87,7.9,728000.0,5.623,5.6301,5.6017,5.623,728000.0
2005-04-22 09:30:00,7.9,7.9,7.78,7.84,364400.0,5.623,5.623,5.5376,5.5803,364400.0
2005-04-22 10:00:00,7.83,7.87,7.83,7.86,583200.0,5.5732,5.6017,5.5732,5.5946,583200.0
2005-04-22 10:30:00,7.86,7.88,7.85,7.87,362200.0,5.5946,5.6088,5.5874,5.6017,362200.0
2005-04-22 11:00:00,7.86,7.87,7.85,7.86,286600.0,5.5946,5.6017,5.5874,5.5946,286600.0
2005-04-22 11:30:00,7.85,7.86,7.83,7.84,197400.0,5.5874,5.5946,5.5732,5.5803,197400.0
2005-04-22 12:00:00,7.84,7.84,7.79,7.81,372200.0,5.5803,5.5803,5.5447,5.559,372200.0
2005-04-22 12:30:00,7.82,7.82,7.8,7.82,224200.0,5.5661,5.5661,5.5519,5.5661,224200.0
2005-04-22 13:00:00,7.82,7.85,7.81,7.84,125800.0,5.5661,5.5874,5.559,5.5803,125800.0
2005-04-22 13:30:00,7.84,7.85,7.83,7.85,144800.0,5.5803,5.5874,5.5732,5.5874,144800.0
2005-04-22 14:00:00,7.85,7.85,7.81,7.81,200000.0,5.5874,5.5874,5.559,5.559,200000.0
2005-04-22 14:30:00,7.81,7.81,7.73,7.77,603600.0,5.559,5.559,5.502,5.5305,603600.0
2005-04-22 15:00:00,7.77,7.8,7.74,7.74,410200.0,5.5305,5.5519,5.5091,5.5091,410200.0
2005-04-22 15:30:00,7.74,7.8,7.72,7.79,662800.0,5.5091,5.5519,5.4949,5.5447,662800.0
2005-04-25 09:30:00,7.88,7.89,7.81,7.82,353600.0,5.6088,5.6159,5.559,5.5661,353600.0
2005-04-25 10:00:00,7.82,7.86,7.81,7.83,508800.0,5.5661,5.5946,5.559,5.5732,508800.0
2005-04-25 10:30:00,7.83,7.87,7.83,7.84,270400.0,5.5732,5.6017,5.5732,5.5803,270400.0
2005-04-25 11:00:00,7.84,7.85,7.83,7.83,260200.0,5.5803,5.5874,5.5732,5.5732,260200.0
2005-04-25 11:30:00,7.84,7.84,7.82,7.82,362600.0,5.5803,5.5803,5.5661,5.5661,362600.0
2005-04-25 12:00:00,7.83,7.83,7.81,7.82,272600.0,5.5732,5.5732,5.559,5.5661,272600.0
2005-04-25 12:30:00,7.82,7.84,7.81,7.83,228200.0,5.5661,5.5803,5.559,5.5732,228200.0
2005-04-25 13:00:00,7.83,7.84,7.83,7.83,336600.0,5.5732,5.5803,5.5732,5.5732,336600.0
2005-04-25 13:30:00,7.83,7.83,7.81,7.82,526600.0,5.5732,5.5732,5.559,5.5661,526600.0
2005-04-25 14:00:00,7.82,7.83,7.81,7.82,320600.0,5.5661,5.5732,5.559,5.5661,320600.0
2005-04-25 14:30:00,7.82,7.83,7.8,7.8,540800.0,5.5661,5.5732,5.5519,5.5519,540800.0
2005-04-25 15:00:00,7.8,7.81,7.78,7.8,538600.0,5.5519,5.559,5.5376,5.5519,538600.0
2005-04-25 15:30:00,7.8,7.81,7.78,7.81,772400.0,5.5519,5.559,5.5376,5.559,772400.0
2005-04-26 09:30:00,7.8,7.83,7.76,7.78,300400.0,5.5519,5.5732,5.5234,5.5376,300400.0
2005-04-26 10:00:00,7.79,7.82,7.75,7.78,420600.0,5.5447,5.5661,5.5163,5.5376,420600.0
2005-04-26 10:30:00,7.79,7.83,7.78,7.82,399000.0,5.5447,5.5732,5.5376,5.5661,399000.0
2005-04-26 11:00:00,7.82,7.84,7.81,7.81,154600.0,5.5661,5.5803,5.559,5.559,154600.0
2005-04-26 11:30:00,7.81,7.82,7.79,7.8,312600.0,5.559,5.5661,5.5447,5.5519,312600.0
2005-04-26 12:00:00,7.8,7.8,7.78,7.79,193000.0,5.5519,5.5519,5.5376,5.5447,193000.0
2005-04-26 12:30:00,7.79,7.8,7.78,7.79,133400.0,5.5447,5.5519,5.5376,5.5447,133400.0
2005-04-26 13:00:00,7.8,7.8,7.75,7.79,317400.0,5.5519,5.5519,5.5163,5.5447,317400.0
2005-04-26 13:30:00,7.79,7.84,7.78,7.84,489600.0,5.5447,5.5803,5.5376,5.5803,489600.0
2005-04-26 14:00:00,7.84,7.84,7.8,7.81,202000.0,5.5803,5.5803,5.5519,5.559,202000.0
2005-04-26 14:30:00,7.81,7.82,7.79,7.8,234600.0,5.559,5.5661,5.5447,5.5519,234600.0
2005-04-26 15:00:00,7.8,7.81,7.78,7.79,386800.0,5.5519,5.559,5.5376,5.5447,386800.0
2005-04-26 15:30:00,7.79,7.79,7.74,7.74,522600.0,5.5447,5.5447,5.5091,5.5091,522600.0
2005-04-27 09:30:00,7.71,7.75,7.65,7.7,417600.0,5.4878,5.5163,5.4451,5.4807,417600.0
2005-04-27 10:00:00,7.7,7.76,7.7,7.74,440000.0,5.4807,5.5234,5.4807,5.5091,440000.0
2005-04-27 10:30:00,7.74,7.83,7.74,7.82,671400.0,5.5091,5.5732,5.5091,5.5661,671400.0
2005-04-27 11:00:00,7.82,7.88,7.8,7.88,888200.0,5.5661,5.6088,5.5519,5.6088,888200.0
2005-04-27 11:30:00,7.88,7.93,7.88,7.93,739800.0,5.6088,5.6444,5.6088,5.6444,739800.0
2005-04-27 12:00:00,7.92,7.97,7.91,7.93,287400.0,5.6373,5.6729,5.6301,5.6444,287400.0
2005-04-27 12:30:00,7.93,7.93,7.91,7.93,353400.0,5.6444,5.6444,5.6301,5.6444,353400.0
2005-04-27 13:00:00,7.93,7.97,7.92,7.93,333400.0,5.6444,5.6729,5.6373,5.6444,333400.0
2005-04-27 13:30:00,7.92,7.94,7.92,7.94,229800.0,5.6373,5.6515,5.6373,5.6515,229800.0
2005-04-27 14:00:00,7.94,7.97,7.93,7.95,367400.0,5.6515,5.6729,5.6444,5.6586,367400.0
2005-04-27 14:30:00,7.95,7.95,7.92,7.93,160400.0,5.6586,5.6586,5.6373,5.6444,160400.0
2005-04-27 15:00:00,7.93,7.95,7.9,7.91,286600.0,5.6444,5.6586,5.623,5.6301,286600.0
2005-04-27 15:30:00,7.91,7.95,7.9,7.92,600400.0,5.6301,5.6586,5.623,5.6373,600400.0
2005-04-28 09:30:00,7.9,7.99,7.9,7.93,401000.0,5.623,5.6871,5.623,5.6444,401000.0
2005-04-28 10:00:00,7.93,7.94,7.9,7.93,465200.0,5.6444,5.6515,5.623,5.6444,465200.0
2005-04-28 10:30:00,7.92,7.97,7.89,7.91,539200.0,5.6373,5.6729,5.6159,5.6301,539200.0
2005-04-28 11:00:00,7.9,7.93,7.88,7.92,372800.0,5.623,5.6444,5.6088,5.6373,372800.0
2005-04-28 11:30:00,7.92,7.93,7.9,7.92,293000.0,5.6373,5.6444,5.623,5.6373,293000.0
2005-04-28 12:00:00,7.92,7.93,7.9,7.93,295800.0,5.6373,5.6444,5.623,5.6444,295800.0
2005-04-28 12:30:00,7.95,7.95,7.93,7.93,297800.0,5.6586,5.6586,5.6444,5.6444,297800.0
2005-04-28 13:00:00,7.93,7.95,7.92,7.92,294600.0,5.6444,5.6586,5.6373,5.6373,294600.0
2005-04-28 13:30:00,7.92,7.93,7.9,7.92,235200.0,5.6373,5.6444,5.623,5.6373,235200.0
2005-04-28 14:00:00,7.92,7.93,7.83,7.84,394400.0,5.6373,5.6444,5.5732,5.5803,394400.0
2005-04-28 14:30:00,7.84,7.9,7.83,7.9,324200.0,5.5803,5.623,5.5732,5.623,324200.0
2005-04-28 15:00:00,7.9,7.91,7.86,7.89,392000.0,5.623,5.6301,5.5946,5.6159,392000.0
2005-04-28 15:30:00,7.89,7.89,7.82,7.84,629200.0,5.6159,5.6159,5.5661,5.5803,629200.0
2005-04-29 09:30:00,7.85,7.92,7.81,7.9,555200.0,5.5874,5.6373,5.559,5.623,555200.0
2005-04-29 10:00:00,7.9,7.93,7.86,7.87,620200.0,5.623,5.6444,5.5946,5.6017,620200.0
2005-04-29 10:30:00,7.87,7.91,7.8,7.91,605400.0,5.6017,5.6301,5.5519,5.6301,605400.0
2005-04-29 11:00:00,7.91,7.98,7.85,7.87,908600.0,5.6301,5.68,5.5874,5.6017,908600.0
2005-04-29 11:30:00,7.86,7.87,7.8,7.82,310800.0,5.5946,5.6017,5.5519,5.5661,310800.0
2005-04-29 12:00:00,7.82,7.82,7.8,7.82,311400.0,5.5661,5.5661,5.5519,5.5661,311400.0
2005-04-29 12:30:00,7.82,7.88,7.81,7.87,253000.0,5.5661,5.6088,5.559,5.6017,253000.0
2005-04-29 13:00:00,7.87,7.87,7.85,7.86,185200.0,5.6017,5.6017,5.5874,5.5946,185200.0
2005-04-29 13:30:00,7.86,7.86,7.8,7.8,370600.0,5.5946,5.5946,5.5519,5.5519,370600.0
2005-04-29 14:00:00,7.8,7.84,7.79,7.84,350400.0,5.5519,5.5803,5.5447,5.5803,350400.0
2005-04-29 14:30:00,7.84,7.9,7.84,7.87,425400.0,5.5803,5.623,5.5803,5.6017,425400.0
2005-04-29 15:00:00,7.87,7.87,7.84,7.86,727400.0,5.6017,5.6017,5.5803,5.5946,727400.0
2005-04-29 15:30:00,7.86,7.88,7.84,7.87,694800.0,5.5946,5.6088,5.5803,5.6017,694800.0
2005-05-02 09:30:00,7.85,7.98,7.85,7.98,534800.0,5.5874,5.68,5.5874,5.68,534800.0
2005-05-02 10:00:00,7.96,7.98,7.92,7.95,865800.0,5.6657,5.68,5.6373,5.6586,865800.0
2005-05-02 10:30:00,7.96,7.97,7.95,7.96,512800.0,5.6657,5.6729,5.6586,5.6657,512800.0
2005-05-02 11:00:00,7.96,7.96,7.92,7.92,379600.0,5.6657,5.6657,5.6373,5.6373,379600.0
2005-05-02 11:30:00,7.92,7.92,7.9,7.91,290000.0,5.6373,5.6373,5.623,5.6301,290000.0
2005-05-02 12:00:00,7.92,7.92,7.88,7.9,246800.0,5.6373,5.6373,5.6088,5.623,246800.0
2005-05-02 12:30:00,7.9,7.9,7.86,7.87,283000.0,5.623,5.623,5.5946,5.6017,283000.0
2005-05-02 13:00:00,7.88,7.89,7.86,7.86,210000.0,5.6088,5.6159,5.5946,5.5946,210000.0
2005-05-02 13:30:00,7.87,7.88,7.85,7.88,200400.0,5.6017,5.6088,5.5874,5.6088,200400.0
2005-05-02 14:00:00,7.88,7.88,7.82,7.86,402800.0,5.6088,5.6088,5.5661,5.5946,402800.0
2005-05-02 14:30:00,7.86,7.89,7.85,7.89,289400.0,5.5946,5.6159,5.5874,5.6159,289400.0
2005-05-02 15:00:00,7.89,7.95,7.88,7.93,833200.0,5.6159,5.6586,5.6088,5.6444,833200.0
2005-05-02 15:30:00,7.92,7.98,7.92,7.98,965600.0,5.6373,5.68,5.6373,5.68,965600.0
2005-05-03 09:30:00,7.95,7.99,7.83,7.97,812000.0,5.6586,5.6871,5.5732,5.6729,812000.0
2005-05-03 10:00:00,7.97,7.99,7.93,7.96,771600.0,5.6729,5.6871,5.6444,5.6657,771600.0
2005-05-03 10:30:00,7.96,7.98,7.95,7.96,495600.0,5.6657,5.68,5.6586,5.6657,495600.0
2005-05-03 11:00:00,7.96,7.97,7.91,7.92,333000.0,5.6657,5.6729,5.6301,5.6373,333000.0
2005-05-03 11:30:00,7.92,7.93,7.89,7.92,246600.0,5.6373,5.6444,5.6159,5.6373,246600.0
2005-05-03 12:00:00,7.92,7.93,7.89,7.9,332400.0,5.6373,5.6444,5.6159,5.623,332400.0
2005-05-03 12:30:00,7.9,7.9,7.88,7.88,272200.0,5.623,5.623,5.6088,5.6088,272200.0
2005-05-03 13:00:00,7.88,7.9,7.88,7.9,328000.0,5.6088,5.623,5.6088,5.623,328000.0
2005-05-03 13:30:00,7.9,7.93,7.9,7.93,284600.0,5.623,5.6444,5.623,5.6444,284600.0
2005-05-03 14:00:00,7.92,7.95,7.9,7.92,384400.0,5.6373,5.6586,5.623,5.6373,384400.0
2005-05-03 14:30:00,7.91,7.98,7.91,7.94,649600.0,5.6301,5.68,5.6301,5.6515,649600.0
2005-05-03 15:00:00,7.95,7.97,7.87,7.93,773200.0,5.6586,5.6729,5.6017,5.6444,773200.0
2005-05-03 15:30:00,7.93,7.93,7.86,7.89,857600.0,5.6444,5.6444,5.5946,5.6159,857600.0
2005-05-04 09:30:00,7.91,7.93,7.86,7.93,389800.0,5.6301,5.6444,5.5946,5.6444,389800.0
2005-05-04 10:00:00,7.93,7.97,7.9,7.97,455600.0,5.6444,5.6729,5.623,5.6729,455600.0
2005-05-04 10:30:00,7.97,8.02,7.96,7.97,477600.0,5.6729,5.7084,5.6657,5.6729,477600.0
2005-05-04 11:00:00,7.97,8.01,7.96,8.0,401400.0,5.6729,5.7013,5.6657,5.6942,401400.0
2005-05-04 11:30:00,8.0,8.03,7.99,8.01,281800.0,5.6942,5.7156,5.6871,5.7013,281800.0
2005-05-04 12:00:00,8.01,8.02,7.97,8.01,232800.0,5.7013,5.7084,5.6729,5.7013,232800.0
2005-05-04 12:30:00,8.01,8.02,8.0,8.02,157200.0,5.7013,5.7084,5.6942,5.7084,157200.0
2005-05-04 13:00:00,8.01,8.03,8.01,8.02,142000.0,5.7013,5.7156,5.7013,5.7084,142000.0
2005-05-04 13:30:00,8.02,8.06,8.02,8.06,383000.0,5.7084,5.7369,5.7084,5.7369,383000.0
2005-05-04 14:00:00,8.06,8.18,8.06,8.17,868400.0,5.7369,5.8223,5.7369,5.8152,868400.0
2005-05-04 14:30:00,8.17,8.17,8.13,8.16,477800.0,5.8152,5.8152,5.7867,5.8081,477800.0
2005-05-04 15:00:00,8.17,8.18,8.15,8.15,661000.0,5.8152,5.8223,5.801,5.801,661000.0
2005-05-04 15:30:00,8.16,8.2,8.14,8.15,710800.0,5.8081,5.8366,5.7939,5.801,710800.0
2005-05-05 09:30:00,8.12,8.27,8.12,8.27,573600.0,5.7796,5.8864,5.7796,5.8864,573600.0
2005-05-05 10:00:00,8.27,8.28,8.21,8.22,379200.0,5.8864,5.8935,5.8437,5.8508,379200.0
2005-05-05 10:30:00,8.22,8.25,8.21,8.21,378800.0,5.8508,5.8722,5.8437,5.8437,378800.0
2005-05-05 11:00:00,8.21,8.23,8.13,8.13,378400.0,5.8437,5.8579,5.7867,5.7867,378400.0
2005-05-05 11:30:00,8.13,8.22,8.11,8.22,433000.0,5.7867,5.8508,5.7725,5.8508,433000.0
2005-05-05 12:00:00,8.22,8.25,8.21,8.25,486400.0,5.8508,5.8722,5.8437,5.8722,486400.0
2005-05-05 12:30:00,8.24,8.26,8.16,8.17,307000.0,5.865,5.8793,5.8081,5.8152,307000.0
2005-05-05 13:00:00,8.17,8.18,8.13,8.15,288600.0,5.8152,5.8223,5.7867,5.801,288600.0
2005-05-05 13:30:00,8.15,8.22,8.15,8.17,303600.0,5.801,5.8508,5.801,5.8152,303600.0
2005-05-05 14:00:00,8.18,8.18,8.15,8.15,197000.0,5.8223,5.8223,5.801,5.801,197000.0
2005-05-05 14:30:00,8.15,8.16,8.13,8.13,251600.0,5.801,5.8081,5.7867,5.7867,251600.0
2005-05-05 15:00:00,8.13,8.17,8.13,8.13,412600.0,5.7867,5.8152,5.7867,5.7867,412600.0
2005-05-05 15:30:00,8.13,8.18,8.13,8.17,326400.0,5.7867,5.8223,5.7867,5.8152,326400.0
2005-05-06 09:30:00,8.22,8.22,8.15,8.2,246600.0,5.8508,5.8508,5.801,5.8366,246600.0
2005-05-06 10:00:00,8.19,8.2,8.1,8.17,314800.0,5.8294,5.8366,5.7654,5.8152,314800.0
2005-05-06 10:30:00,8.17,8.18,8.09,8.12,297200.0,5.8152,5.8223,5.7583,5.7796,297200.0
2005-05-06 11:00:00,8.11,8.12,8.08,8.1,186000.0,5.7725,5.7796,5.7511,5.7654,186000.0
2005-05-06 11:30:00,8.1,8.1,8.04,8.05,206400.0,5.7654,5.7654,5.7227,5.7298,206400.0
2005-05-06 12:00:00,8.05,8.05,8.02,8.04,206000.0,5.7298,5.7298,5.7084,5.7227,206000.0
2005-05-06 12:30:00,8.04,8.05,8.03,8.04,103600.0,5.7227,5.7298,5.7156,5.7227,103600.0
2005-05-06 13:00:00,8.04,8.09,8.04,8.09,155000.0,5.7227,5.7583,5.7227,5.7583,155000.0
2005-05-06 13:30:00,8.09,8.09,8.05,8.05,125800.0,5.7583,5.7583,5.7298,5.7298,125800.0
2005-05-06 14:00:00,8.05,8.09,8.05,8.07,151200.0,5.7298,5.7583,5.7298,5.744,151200.0
2005-05-06 14:30:00,8.07,8.08,8.05,8.06,151200.0,5.744,5.7511,5.7298,5.7369,151200.0
2005-05-06 15:00:00,8.06,8.08,8.02,8.04,257800.0,5.7369,5.7511,5.7084,5.7227,257800.0
2005-05-06 15:30:00,8.04,8.04,7.99,8.0,692000.0,5.7227,5.7227,5.6871,5.6942,692000.0
2005-05-09 09:30:00,7.98,8.09,7.98,8.08,366800.0,5.68,5.7583,5.68,5.7511,366800.0
2005-05-09 10:00:00,8.08,8.09,8.05,8.09,290400.0,5.7511,5.7583,5.7298,5.7583,290400.0
2005-05-09 10:30:00,8.09,8.1,8.06,8.06,234200.0,5.7583,5.7654,5.7369,5.7369,234200.0
2005-05-09 11:00:00,8.06,8.09,8.06,8.09,151400.0,5.7369,5.7583,5.7369,5.7583,151400.0
2005-05-09 11:30:00,8.09,8.12,8.09,8.11,151400.0,5.7583,5.7796,5.7583,5.7725,151400.0
2005-05-09 12:00:00,8.11,8.15,8.11,8.15,221400.0,5.7725,5.801,5.7725,5.801,221400.0
2005-05-09 12:30:00,8.15,8.16,8.15,8.16,118600.0,5.801,5.8081,5.801,5.8081,118600.0
2005-05-09 13:00:00,8.16,8.18,8.16,8.18,252600.0,5.8081,5.8223,5.8081,5.8223,252600.0
2005-05-09 13:30:00,8.18,8.21,8.18,8.19,155800.0,5.8223,5.8437,5.8223,5.8294,155800.0
2005-05-09 14:00:00,8.19,8.19,8.15,8.16,279000.0,5.8294,5.8294,5.801,5.8081,279000.0
2005-05-09 14:30:00,8.15,8.17,8.13,8.15,180400.0,5.801,5.8152,5.7867,5.801,180400.0
2005-05-09 15:00:00,8.15,8.15,8.1,8.11,312000.0,5.801,5.801,5.7654,5.7725,312000.0
2005-05-09 15:30:00,8.11,8.13,8.09,8.12,549200.0,5.7725,5.7867,5.7583,5.7796,549200.0
2005-05-10 09:30:00,8.05,8.13,8.03,8.13,358200.0,5.7298,5.7867,5.7156,5.7867,358200.0
2005-05-10 10:00:00,8.13,8.16,8.09,8.12,305200.0,5.7867,5.8081,5.7583,5.7796,305200.0
2005-05-10 10:30:00,8.13,8.15,8.1,8.11,212000.0,5.7867,5.801,5.7654,5.7725,212000.0
2005-05-10 11:00:00,8.11,8.15,8.11,8.12,92200.0,5.7725,5.801,5.7725,5.7796,92200.0
2005-05-10 11:30:00,8.12,8.13,8.09,8.1,121600.0,5.7796,5.7867,5.7583,5.7654,121600.0
2005-05-10 12:00:00,8.1,8.11,8.08,8.11,165600.0,5.7654,5.7725,5.7511,5.7725,165600.0
2005-05-10 12:30:00,8.1,8.14,8.1,8.14,102200.0,5.7654,5.7939,5.7654,5.7939,102200.0
2005-05-10 13:00:00,8.14,8.15,8.12,8.14,141200.0,5.7939,5.801,5.7796,5.7939,141200.0
2005-05-10 13:30:00,8.15,8.15,8.11,8.13,164600.0,5.801,5.801,5.7725,5.7867,164600.0
2005-05-10 14:00:00,8.13,8.16,8.12,8.13,164600.0,5.7867,5.8081,5.7796,5.7867,164600.0
2005-05-10 14:30:00,8.13,8.13,8.08,8.1,196200.0,5.7867,5.7867,5.7511,5.7654,196200.0
2005-05-10 15:00:00,8.1,8.1,8.06,8.09,299600.0,5.7654,5.7654,5.7369,5.7583,299600.0
2005-05-10 15:30:00,8.08,8.13,8.06,8.12,414800.0,5.7511,5.7867,5.7369,5.7796,414800.0
2005-05-11 09:30:00,8.12,8.14,8.06,8.13,233000.0,5.7796,5.7939,5.7369,5.7867,233000.0
2005-05-11 10:00:00,8.13,8.13,8.06,8.06,302800.0,5.7867,5.7867,5.7369,5.7369,302800.0
2005-05-11 10:30:00,8.06,8.1,8.0,8.02,449000.0,5.7369,5.7654,5.6942,5.7084,449000.0
2005-05-11 11:00:00,8.02,8.03,7.97,8.0,387200.0,5.7084,5.7156,5.6729,5.6942,387200.0
2005-05-11 11:30:00,8.01,8.04,7.99,7.99,169800.0,5.7013,5.7227,5.6871,5.6871,169800.0
2005-05-11 12:00:00,8.0,8.05,7.95,8.01,322000.0,5.6942,5.7298,5.6586,5.7013,322000.0
2005-05-11 12:30:00,8.01,8.06,8.01,8.05,195600.0,5.7013,5.7369,5.7013,5.7298,195600.0
2005-05-11 13:00:00,8.04,8.1,8.04,8.06,162200.0,5.7227,5.7654,5.7227,5.7369,162200.0
2005-05-11 13:30:00,8.06,8.06,8.05,8.05,247800.0,5.7369,5.7369,5.7298,5.7298,247800.0
2005-05-11 14:00:00,8.06,8.11,8.06,8.1,624600.0,5.7369,5.7725,5.7369,5.7654,624600.0
2005-05-11 14:30:00,8.1,8.12,8.08,8.1,292000.0,5.7654,5.7796,5.7511,5.7654,292000.0
2005-05-11 15:00:00,8.1,8.12,8.1,8.11,228000.0,5.7654,5.7796,5.7654,5.7725,228000.0
2005-05-11 15:30:00,8.11,8.14,8.1,8.11,412200.0,5.7725,5.7939,5.7654,5.7725,412200.0
2005-05-12 09:30:00,8.12,8.15,8.05,8.1,265000.0,5.7796,5.801,5.7298,5.7654,265000.0
2005-05-12 10:00:00,8.1,8.19,8.09,8.15,283400.0,5.7654,5.8294,5.7583,5.801,283400.0
2005-05-12 10:30:00,8.15,8.17,8.1,8.13,235000.0,5.801,5.8152,5.7654,5.7867,235000.0
2005-05-12 11:00:00,8.13,8.17,8.1,8.15,140600.0,5.7867,5.8152,5.7654,5.801,140600.0
2005-05-12 11:30:00,8.15,8.15,8.12,8.15,137000.0,5.801,5.801,5.7796,5.801,137000.0
2005-05-12 12:00:00,8.15,8.17,8.1,8.13,205600.0,5.801,5.8152,5.7654,5.7867,205600.0
2005-05-12 12:30:00,8.13,8.14,8.12,8.14,170000.0,5.7867,5.7939,5.7796,5.7939,170000.0
2005-05-12 13:00:00,8.15,8.15,8.13,8.14,79000.0,5.801,5.801,5.7867,5.7939,79000.0
2005-05-12 13:30:00,8.14,8.15,8.1,8.11,129600.0,5.7939,5.801,5.7654,5.7725,129600.0
2005-05-12 14:00:00,8.11,8.14,8.08,8.09,165200.0,5.7725,5.7939,5.7511,5.7583,165200.0
2005-05-12 14:30:00,8.09,8.11,8.07,8.1,171600.0,5.7583,5.7725,5.744,5.7654,171600.0
2005-05-12 15:00:00,8.1,8.11,8.08,8.08,492000.0,5.7654,5.7725,5.7511,5.7511,492000.0
2005-05-12 15:30:00,8.09,8.09,8.04,8.04,498200.0,5.7583,5.7583,5.7227,5.7227,498200.0
2005-05-13 09:30:00,8.09,8.09,7.95,8.01,544000.0,5.7583,5.7583,5.6586,5.7013,544000.0
2005-05-13 10:00:00,8.01,8.04,7.93,8.02,339200.0,5.7013,5.7227,5.6444,5.7084,339200.0
2005-05-13 10:30:00,8.02,8.08,8.02,8.06,385400.0,5.7084,5.7511,5.7084,5.7369,385400.0
2005-05-13 11:00:00,8.06,8.06,8.03,8.06,255600.0,5.7369,5.7369,5.7156,5.7369,255600.0
2005-05-13 11:30:00,8.05,8.1,8.04,8.08,158400.0,5.7298,5.7654,5.7227,5.7511,158400.0
2005-05-13 12:00:00,8.08,8.09,8.05,8.06,153000.0,5.7511,5.7583,5.7298,5.7369,153000.0
2005-05-13 12:30:00,8.05,8.05,8.0,8.02,111400.0,5.7298,5.7298,5.6942,5.7084,111400.0
2005-05-13 13:00:00,8.02,8.05,7.99,7.99,185600.0,5.7084,5.7298,5.6871,5.6871,185600.0
2005-05-13 13:30:00,7.99,7.99,7.95,7.98,215600.0,5.6871,5.6871,5.6586,5.68,215600.0
2005-05-13 14:00:00,7.98,7.99,7.94,7.95,276000.0,5.68,5.6871,5.6515,5.6586,276000.0
2005-05-13 14:30:00,7.95,7.95,7.88,7.91,419200.0,5.6586,5.6586,5.6088,5.6301,419200.0
2005-05-13 15:00:00,7.91,7.99,7.9,7.98,396400.0,5.6301,5.6871,5.623,5.68,396400.0
2005-05-13 15:30:00,7.98,7.99,7.94,7.95,421200.0,5.68,5.6871,5.6515,5.6586,421200.0
2005-05-16 09:30:00,8.01,8.1,7.98,8.09,536200.0,5.7013,5.7654,5.68,5.7583,536200.0
2005-05-16 10:00:00,8.09,8.16,8.08,8.15,355200.0,5.7583,5.8081,5.7511,5.801,355200.0
2005-05-16 10:30:00,8.15,8.17,8.12,8.15,306400.0,5.801,5.8152,5.7796,5.801,306400.0
2005-05-16 11:00:00,8.15,8.18,8.13,8.16,200400.0,5.801,5.8223,5.7867,5.8081,200400.0
2005-05-16 11:30:00,8.17,8.18,8.13,8.18,228200.0,5.8152,5.8223,5.7867,5.8223,228200.0
2005-05-16 12:00:00,8.18,8.19,8.17,8.18,179200.0,5.8223,5.8294,5.8152,5.8223,179200.0
2005-05-16 12:30:00,8.18,8.19,8.17,8.18,148800.0,5.8223,5.8294,5.8152,5.8223,148800.0
2005-05-16 13:00:00,8.18,8.18,8.15,8.17,247400.0,5.8223,5.8223,5.801,5.8152,247400.0
2005-05-16 13:30:00,8.17,8.18,8.15,8.18,195800.0,5.8152,5.8223,5.801,5.8223,195800.0
2005-05-16 14:00:00,8.18,8.18,8.17,8.17,174200.0,5.8223,5.8223,5.8152,5.8152,174200.0
2005-05-16 14:30:00,8.17,8.17,8.14,8.14,274600.0,5.8152,5.8152,5.7939,5.7939,274600.0
2005-05-16 15:00:00,8.14,8.15,8.13,8.15,533400.0,5.7939,5.801,5.7867,5.801,533400.0
2005-05-16 15:30:00,8.14,8.18,8.13,8.17,449200.0,5.7939,5.8223,5.7867,5.8152,449200.0
2005-05-17 09:30:00,8.13,8.28,8.12,8.23,781800.0,5.7867,5.8935,5.7796,5.8579,781800.0
2005-05-17 10:00:00,8.22,8.3,8.22,8.27,743400.0,5.8508,5.9077,5.8508,5.8864,743400.0
2005-05-17 10:30:00,8.26,8.27,8.23,8.24,593000.0,5.8793,5.8864,5.8579,5.865,593000.0
2005-05-17 11:00:00,8.25,8.28,8.24,8.27,497000.0,5.8722,5.8935,5.865,5.8864,497000.0
2005-05-17 11:30:00,8.27,8.34,8.27,8.33,579400.0,5.8864,5.9362,5.8864,5.9291,579400.0
2005-05-17 12:00:00,8.33,8.34,8.29,8.3,346200.0,5.9291,5.9362,5.9006,5.9077,346200.0
2005-05-17 12:30:00,8.3,8.3,8.28,8.29,291400.0,5.9077,5.9077,5.8935,5.9006,291400.0
2005-05-17 13:00:00,8.28,8.29,8.28,8.29,324400.0,5.8935,5.9006,5.8935,5.9006,324400.0
2005-05-17 13:30:00,8.29,8.32,8.28,8.29,505200.0,5.9006,5.922,5.8935,5.9006,505200.0
2005-05-17 14:00:00,8.29,8.3,8.29,8.3,541400.0,5.9006,5.9077,5.9006,5.9077,541400.0
2005-05-17 14:30:00,8.3,8.36,8.3,8.35,854400.0,5.9077,5.9504,5.9077,5.9433,854400.0
2005-05-17 15:00:00,8.35,8.4,8.35,8.4,1364600.0,5.9433,5.9789,5.9433,5.9789,1364600.0
2005-05-17 15:30:00,8.4,8.49,8.4,8.46,1529600.0,5.9789,6.043,5.9789,6.0216,1529600.0
2005-05-18 09:30:00,8.47,8.5,8.4,8.4,695000.0,6.0287,6.0501,5.9789,5.9789,695000.0
2005-05-18 10:00:00,8.4,8.43,8.37,8.4,602000.0,5.9789,6.0003,5.9576,5.9789,602000.0
2005-05-18 10:30:00,8.4,8.44,8.38,8.4,351600.0,5.9789,6.0074,5.9647,5.9789,351600.0
2005-05-18 11:00:00,8.4,8.41,8.38,8.38,250600.0,5.9789,5.986,5.9647,5.9647,250600.0
2005-05-18 11:30:00,8.38,8.4,8.38,8.4,321000.0,5.9647,5.9789,5.9647,5.9789,321000.0
2005-05-18 12:00:00,8.4,8.44,8.4,8.43,329000.0,5.9789,6.0074,5.9789,6.0003,329000.0
2005-05-18 12:30:00,8.43,8.46,8.43,8.45,433600.0,6.0003,6.0216,6.0003,6.0145,433600.0
2005-05-18 13:00:00,8.46,8.46,8.42,8.43,242000.0,6.0216,6.0216,5.9932,6.0003,242000.0
2005-05-18 13:30:00,8.43,8.43,8.4,8.4,208000.0,6.0003,6.0003,5.9789,5.9789,208000.0
2005-05-18 14:00:00,8.4,8.44,8.4,8.43,214000.0,5.9789,6.0074,5.9789,6.0003,214000.0
2005-05-18 14:30:00,8.43,8.47,8.42,8.46,266800.0,6.0003,6.0287,5.9932,6.0216,266800.0
2005-05-18 15:00:00,8.45,8.45,8.4,8.4,462800.0,6.0145,6.0145,5.9789,5.9789,462800.0
2005-05-18 15:30:00,8.41,8.44,8.4,8.44,508000.0,5.986,6.0074,5.9789,6.0074,508000.0
2005-05-19 09:30:00,8.44,8.45,8.38,8.38,291600.0,6.0074,6.0145,5.9647,5.9647,291600.0
2005-05-19 10:00:00,8.38,8.43,8.38,8.42,321800.0,5.9647,6.0003,5.9647,5.9932,321800.0
2005-05-19 10:30:00,8.42,8.44,8.37,8.42,276600.0,5.9932,6.0074,5.9576,5.9932,276600.0
2005-05-19 11:00:00,8.42,8.44,8.38,8.38,281400.0,5.9932,6.0074,5.9647,5.9647,281400.0
2005-05-19 11:30:00,8.38,8.4,8.38,8.38,199200.0,5.9647,5.9789,5.9647,5.9647,199200.0
2005-05-19 12:00:00,8.38,8.39,8.36,8.38,275400.0,5.9647,5.9718,5.9504,5.9647,275400.0
2005-05-19 12:30:00,8.38,8.4,8.38,8.39,162000.0,5.9647,5.9789,5.9647,5.9718,162000.0
2005-05-19 13:00:00,8.39,8.43,8.39,8.4,128800.0,5.9718,6.0003,5.9718,5.9789,128800.0
2005-05-19 13:30:00,8.4,8.4,8.37,8.37,112200.0,5.9789,5.9789,5.9576,5.9576,112200.0
2005-05-19 14:00:00,8.38,8.41,8.37,8.4,425600.0,5.9647,5.986,5.9576,5.9789,425600.0
2005-05-19 14:30:00,8.4,8.42,8.38,8.4,201600.0,5.9789,5.9932,5.9647,5.9789,201600.0
2005-05-19 15:00:00,8.4,8.43,8.38,8.4,334800.0,5.9789,6.0003,5.9647,5.9789,334800.0
2005-05-19 15:30:00,8.4,8.43,8.4,8.41,476400.0,5.9789,6.0003,5.9789,5.986,476400.0
2005-05-20 09:30:00,8.43,8.43,8.35,8.36,1044800.0,6.0003,6.0003,5.9433,5.9504,1044800.0
2005-05-20 10:00:00,8.36,8.4,8.35,8.4,409400.0,5.9504,5.9789,5.9433,5.9789,409400.0
2005-05-20 10:30:00,8.4,8.4,8.35,8.38,302200.0,5.9789,5.9789,5.9433,5.9647,302200.0
2005-05-20 11:00:00,8.38,8.39,8.37,8.38,391400.0,5.9647,5.9718,5.9576,5.9647,391400.0
2005-05-20 11:30:00,8.37,8.39,8.37,8.38,126600.0,5.9576,5.9718,5.9576,5.9647,126600.0
2005-05-20 12:00:00,8.38,8.4,8.38,8.4,139800.0,5.9647,5.9789,5.9647,5.9789,139800.0
2005-05-20 12:30:00,8.4,8.45,8.4,8.45,217800.0,5.9789,6.0145,5.9789,6.0145,217800.0
2005-05-20 13:00:00,8.45,8.47,8.45,8.47,278200.0,6.0145,6.0287,6.0145,6.0287,278200.0
2005-05-20 13:30:00,8.47,8.5,8.47,8.49,395000.0,6.0287,6.0501,6.0287,6.043,395000.0
2005-05-20 14:00:00,8.5,8.53,8.49,8.52,283600.0,6.0501,6.0714,6.043,6.0643,283600.0
2005-05-20 14:30:00,8.52,8.56,8.52,8.53,261200.0,6.0643,6.0928,6.0643,6.0714,261200.0
2005-05-20 15:00:00,8.53,8.54,8.52,8.52,221000.0,6.0714,6.0786,6.0643,6.0643,221000.0
2005-05-20 15:30:00,8.52,8.57,8.52,8.54,520600.0,6.0643,6.0999,6.0643,6.0786,520600.0
2005-05-23 09:30:00,8.51,8.53,8.44,8.45,299000.0,6.0572,6.0714,6.0074,6.0145,299000.0
2005-05-23 10:00:00,8.46,8.5,8.42,8.44,337400.0,6.0216,6.0501,5.9932,6.0074,337400.0
2005-05-23 10:30:00,8.44,8.45,8.38,8.42,499600.0,6.0074,6.0145,5.9647,5.9932,499600.0
2005-05-23 11:00:00,8.42,8.42,8.4,8.42,125400.0,5.9932,5.9932,5.9789,5.9932,125400.0
2005-05-23 11:30:00,8.42,8.43,8.4,8.42,129000.0,5.9932,6.0003,5.9789,5.9932,129000.0
2005-05-23 12:00:00,8.41,8.43,8.4,8.41,183600.0,5.986,6.0003,5.9789,5.986,183600.0
2005-05-23 12:30:00,8.41,8.43,8.41,8.42,94000.0,5.986,6.0003,5.986,5.9932,94000.0
2005-05-23 13:00:00,8.43,8.43,8.4,8.42,94600.0,6.0003,6.0003,5.9789,5.9932,94600.0
2005-05-23 13:30:00,8.42,8.44,8.41,8.42,165600.0,5.9932,6.0074,5.986,5.9932,165600.0
2005-05-23 14:00:00,8.42,8.47,8.42,8.45,185000.0,5.9932,6.0287,5.9932,6.0145,185000.0
2005-05-23 14:30:00,8.45,8.47,8.44,8.45,247200.0,6.0145,6.0287,6.0074,6.0145,247200.0
2005-05-23 15:00:00,8.45,8.47,8.43,8.44,247400.0,6.0145,6.0287,6.0003,6.0074,247400.0
2005-05-23 15:30:00,8.44,8.45,8.42,8.43,548400.0,6.0074,6.0145,5.9932,6.0003,548400.0
2005-05-24 09:30:00,8.45,8.47,8.37,8.41,354800.0,6.0145,6.0287,5.9576,5.986,354800.0
2005-05-24 10:00:00,8.41,8.42,8.38,8.39,235200.0,5.986,5.9932,5.9647,5.9718,235200.0
2005-05-24 10:30:00,8.4,8.4,8.37,8.38,185800.0,5.9789,5.9789,5.9576,5.9647,185800.0
2005-05-24 11:00:00,8.38,8.42,8.37,8.4,244800.0,5.9647,5.9932,5.9576,5.9789,244800.0
2005-05-24 11:30:00,8.4,8.42,8.38,8.4,167000.0,5.9789,5.9932,5.9647,5.9789,167000.0
2005-05-24 12:00:00,8.4,8.41,8.39,8.4,76000.0,5.9789,5.986,5.9718,5.9789,76000.0
2005-05-24 12:30:00,8.39,8.4,8.38,8.39,56600.0,5.9718,5.9789,5.9647,5.9718,56600.0
2005-05-24 13:00:00,8.39,8.39,8.38,8.38,74600.0,5.9718,5.9718,5.9647,5.9647,74600.0
2005-05-24 13:30:00,8.39,8.39,8.38,8.38,119000.0,5.9718,5.9718,5.9647,5.9647,119000.0
2005-05-24 14:00:00,8.38,8.4,8.38,8.38,351400.0,5.9647,5.9789,5.9647,5.9647,351400.0
2005-05-24 14:30:00,8.38,8.41,8.38,8.41,149000.0,5.9647,5.986,5.9647,5.986,149000.0
2005-05-24 15:00:00,8.41,8.41,8.39,8.4,310800.0,5.986,5.986,5.9718,5.9789,310800.0
2005-05-24 15:30:00,8.4,8.41,8.39,8.4,398800.0,5.9789,5.986,5.9718,5.9789,398800.0
2005-05-25 09:30:00,8.38,8.42,8.35,8.4,391000.0,5.9647,5.9932,5.9433,5.9789,391000.0
2005-05-25 10:00:00,8.41,8.44,8.37,8.38,247400.0,5.986,6.0074,5.9576,5.9647,247400.0
2005-05-25 10:30:00,8.38,8.4,8.37,8.38,330600.0,5.9647,5.9789,5.9576,5.9647,330600.0
2005-05-25 11:00:00,8.38,8.39,8.37,8.39,126400.0,5.9647,5.9718,5.9576,5.9718,126400.0
2005-05-25 11:30:00,8.4,8.4,8.38,8.38,147600.0,5.9789,5.9789,5.9647,5.9647,147600.0
2005-05-25 12:00:00,8.38,8.4,8.37,8.38,137800.0,5.9647,5.9789,5.9576,5.9647,137800.0
2005-05-25 12:30:00,8.38,8.4,8.38,8.38,88800.0,5.9647,5.9789,5.9647,5.9647,88800.0
2005-05-25 13:00:00,8.38,8.38,8.35,8.35,326800.0,5.9647,5.9647,5.9433,5.9433,326800.0
2005-05-25 13:30:00,8.35,8.4,8.35,8.38,392000.0,5.9433,5.9789,5.9433,5.9647,392000.0
2005-05-25 14:00:00,8.38,8.4,8.38,8.4,122200.0,5.9647,5.9789,5.9647,5.9789,122200.0
2005-05-25 14:30:00,8.4,8.43,8.4,8.4,169000.0,5.9789,6.0003,5.9789,5.9789,169000.0
2005-05-25 15:00:00,8.4,8.41,8.38,8.4,422800.0,5.9789,5.986,5.9647,5.9789,422800.0
2005-05-25 15:30:00,8.4,8.42,8.4,8.41,342400.0,5.9789,5.9932,5.9789,5.986,342400.0
2005-05-26 09:30:00,8.41,8.45,8.4,8.42,248000.0,5.986,6.0145,5.9789,5.9932,248000.0
2005-05-26 10:00:00,8.42,8.47,8.4,8.46,364200.0,5.9932,6.0287,5.9789,6.0216,364200.0
2005-05-26 10:30:00,8.46,8.47,8.43,8.43,232400.0,6.0216,6.0287,6.0003,6.0003,232400.0
2005-05-26 11:00:00,8.43,8.44,8.4,8.44,170400.0,6.0003,6.0074,5.9789,6.0074,170400.0
2005-05-26 11:30:00,8.44,8.44,8.42,8.43,155400.0,6.0074,6.0074,5.9932,6.0003,155400.0
2005-05-26 12:00:00,8.43,8.44,8.41,8.42,156400.0,6.0003,6.0074,5.986,5.9932,156400.0
2005-05-26 12:30:00,8.42,8.45,8.41,8.44,94200.0,5.9932,6.0145,5.986,6.0074,94200.0
2005-05-26 13:00:00,8.43,8.45,8.4,8.4,182200.0,6.0003,6.0145,5.9789,5.9789,182200.0
2005-05-26 13:30:00,8.4,8.42,8.4,8.42,101600.0,5.9789,5.9932,5.9789,5.9932,101600.0
2005-05-26 14:00:00,8.42,8.44,8.41,8.44,139600.0,5.9932,6.0074,5.986,6.0074,139600.0
2005-05-26 14:30:00,8.44,8.44,8.4,8.42,197000.0,6.0074,6.0074,5.9789,5.9932,197000.0
2005-05-26 15:00:00,8.43,8.43,8.39,8.4,325800.0,6.0003,6.0003,5.9718,5.9789,325800.0
2005-05-26 15:30:00,8.4,8.42,8.39,8.42,526400.0,5.9789,5.9932,5.9718,5.9932,526400.0
2005-05-27 09:30:00,8.41,8.43,8.38,8.38,222800.0,5.986,6.0003,5.9647,5.9647,222800.0
2005-05-27 10:00:00,8.38,8.41,8.38,8.39,153200.0,5.9647,5.986,5.9647,5.9718,153200.0
2005-05-27 10:30:00,8.4,8.43,8.4,8.43,470200.0,5.9789,6.0003,5.9789,6.0003,470200.0
2005-05-27 11:00:00,8.43,8.47,8.42,8.45,289000.0,6.0003,6.0287,5.9932,6.0145,289000.0
2005-05-27 11:30:00,8.45,8.47,8.45,8.47,204200.0,6.0145,6.0287,6.0145,6.0287,204200.0
2005-05-27 12:00:00,8.47,8.52,8.47,8.49,449400.0,6.0287,6.0643,6.0287,6.043,449400.0
2005-05-27 12:30:00,8.49,8.49,8.48,8.49,85200.0,6.043,6.043,6.0359,6.043,85200.0
2005-05-27 13:00:00,8.49,8.51,8.47,8.47,178200.0,6.043,6.0572,6.0287,6.0287,178200.0
2005-05-27 13:30:00,8.47,8.47,8.46,8.47,77800.0,6.0287,6.0287,6.0216,6.0287,77800.0
2005-05-27 14:00:00,8.46,8.46,8.45,8.45,76800.0,6.0216,6.0216,6.0145,6.0145,76800.0
2005-05-27 14:30:00,8.45,8.46,8.45,8.45,109400.0,6.0145,6.0216,6.0145,6.0145,109400.0
2005-05-27 15:00:00,8.45,8.46,8.43,8.45,284800.0,6.0145,6.0216,6.0003,6.0145,284800.0
2005-05-27 15:30:00,8.45,8.45,8.43,8.45,259800.0,6.0145,6.0145,6.0003,6.0145,259800.0
2005-05-31 09:30:00,8.44,8.44,8.38,8.38,413600.0,6.0074,6.0074,5.9647,5.9647,413600.0
2005-05-31 10:00:00,8.38,8.42,8.38,8.4,356800.0,5.9647,5.9932,5.9647,5.9789,356800.0
2005-05-31 10:30:00,8.4,8.4,8.37,8.37,302800.0,5.9789,5.9789,5.9576,5.9576,302800.0
2005-05-31 11:00:00,8.37,8.4,8.36,8.39,287600.0,5.9576,5.9789,5.9504,5.9718,287600.0
2005-05-31 11:30:00,8.4,8.4,8.37,8.38,166200.0,5.9789,5.9789,5.9576,5.9647,166200.0
2005-05-31 12:00:00,8.38,8.4,8.37,8.4,215600.0,5.9647,5.9789,5.9576,5.9789,215600.0
2005-05-31 12:30:00,8.4,8.4,8.38,8.4,157800.0,5.9789,5.9789,5.9647,5.9789,157800.0
2005-05-31 13:00:00,8.4,8.4,8.38,8.38,140000.0,5.9789,5.9789,5.9647,5.9647,140000.0
2005-05-31 13:30:00,8.38,8.4,8.38,8.39,225600.0,5.9647,5.9789,5.9647,5.9718,225600.0
2005-05-31 14:00:00,8.4,8.4,8.38,8.38,91400.0,5.9789,5.9789,5.9647,5.9647,91400.0
2005-05-31 14:30:00,8.38,8.4,8.38,8.38,246800.0,5.9647,5.9789,5.9647,5.9647,246800.0
2005-05-31 15:00:00,8.39,8.4,8.38,8.38,430200.0,5.9718,5.9789,5.9647,5.9647,430200.0
2005-05-31 15:30:00,8.38,8.41,8.38,8.4,566200.0,5.9647,5.986,5.9647,5.9789,566200.0
2005-06-01 09:30:00,8.35,8.42,8.35,8.38,545000.0,5.9433,5.9932,5.9433,5.9647,545000.0
2005-06-01 10:00:00,8.38,8.43,8.38,8.4,456200.0,5.9647,6.0003,5.9647,5.9789,456200.0
2005-06-01 10:30:00,8.4,8.41,8.38,8.38,391200.0,5.9789,5.986,5.9647,5.9647,391200.0
2005-06-01 11:00:00,8.39,8.4,8.38,8.4,353400.0,5.9718,5.9789,5.9647,5.9789,353400.0
2005-06-01 11:30:00,8.4,8.4,8.38,8.4,278800.0,5.9789,5.9789,5.9647,5.9789,278800.0
2005-06-01 12:00:00,8.4,8.4,8.38,8.39,252400.0,5.9789,5.9789,5.9647,5.9718,252400.0
2005-06-01 12:30:00,8.38,8.4,8.38,8.38,83800.0,5.9647,5.9789,5.9647,5.9647,83800.0
2005-06-01 13:00:00,8.39,8.4,8.38,8.38,215600.0,5.9718,5.9789,5.9647,5.9647,215600.0
2005-06-01 13:30:00,8.38,8.39,8.33,8.37,800200.0,5.9647,5.9718,5.9291,5.9576,800200.0
2005-06-01 14:00:00,8.37,8.38,8.33,8.35,415600.0,5.9576,5.9647,5.9291,5.9433,415600.0
2005-06-01 14:30:00,8.35,8.36,8.28,8.31,1115800.0,5.9433,5.9504,5.8935,5.9149,1115800.0
2005-06-01 15:00:00,8.31,8.32,8.28,8.3,559400.0,5.9149,5.922,5.8935,5.9077,559400.0
2005-06-01 15:30:00,8.3,8.34,8.3,8.33,294200.0,5.9077,5.9362,5.9077,5.9291,294200.0
2005-06-02 09:30:00,8.32,8.35,8.25,8.34,717600.0,5.922,5.9433,5.8722,5.9362,717600.0
2005-06-02 10:00:00,8.35,8.35,8.27,8.3,429200.0,5.9433,5.9433,5.8864,5.9077,429200.0
2005-06-02 10:30:00,8.3,8.32,8.29,8.3,288600.0,5.9077,5.922,5.9006,5.9077,288600.0
2005-06-02 11:00:00,8.31,8.31,8.29,8.31,300200.0,5.9149,5.9149,5.9006,5.9149,300200.0
2005-06-02 11:30:00,8.3,8.31,8.3,8.31,271800.0,5.9077,5.9149,5.9077,5.9149,271800.0
2005-06-02 12:00:00,8.31,8.35,8.3,8.34,297600.0,5.9149,5.9433,5.9077,5.9362,297600.0
2005-06-02 12:30:00,8.35,8.4,8.35,8.38,652400.0,5.9433,5.9789,5.9433,5.9647,652400.0
2005-06-02 13:00:00,8.38,8.38,8.35,8.36,603600.0,5.9647,5.9647,5.9433,5.9504,603600.0
2005-06-02 13:30:00,8.36,8.36,8.34,8.34,238600.0,5.9504,5.9504,5.9362,5.9362,238600.0
2005-06-02 14:00:00,8.35,8.36,8.34,8.35,228800.0,5.9433,5.9504,5.9362,5.9433,228800.0
2005-06-02 14:30:00,8.34,8.37,8.34,8.35,321600.0,5.9362,5.9576,5.9362,5.9433,321600.0
2005-06-02 15:00:00,8.35,8.38,8.34,8.38,291000.0,5.9433,5.9647,5.9362,5.9647,291000.0
2005-06-02 15:30:00,8.38,8.42,8.37,8.4,500800.0,5.9647,5.9932,5.9576,5.9789,500800.0
2005-06-03 09:30:00,8.37,8.37,8.3,8.32,390200.0,5.9576,5.9576,5.9077,5.922,390200.0
2005-06-03 10:00:00,8.31,8.35,8.29,8.35,336800.0,5.9149,5.9433,5.9006,5.9433,336800.0
2005-06-03 10:30:00,8.35,8.36,8.32,8.34,258800.0,5.9433,5.9504,5.922,5.9362,258800.0
2005-06-03 11:00:00,8.34,8.36,8.33,8.33,320000.0,5.9362,5.9504,5.9291,5.9291,320000.0
2005-06-03 11:30:00,8.34,8.34,8.26,8.27,396000.0,5.9362,5.9362,5.8793,5.8864,396000.0
2005-06-03 12:00:00,8.27,8.29,8.26,8.27,198200.0,5.8864,5.9006,5.8793,5.8864,198200.0
2005-06-03 12:30:00,8.27,8.3,8.27,8.3,120600.0,5.8864,5.9077,5.8864,5.9077,120600.0
2005-06-03 13:00:00,8.3,8.31,8.28,8.3,158400.0,5.9077,5.9149,5.8935,5.9077,158400.0
2005-06-03 13:30:00,8.3,8.31,8.28,8.3,130000.0,5.9077,5.9149,5.8935,5.9077,130000.0
2005-06-03 14:00:00,8.29,8.31,8.28,8.29,141400.0,5.9006,5.9149,5.8935,5.9006,141400.0
2005-06-03 14:30:00,8.29,8.31,8.28,8.3,342600.0,5.9006,5.9149,5.8935,5.9077,342600.0
2005-06-03 15:00:00,8.3,8.31,8.29,8.3,266800.0,5.9077,5.9149,5.9006,5.9077,266800.0
2005-06-03 15:30:00,8.3,8.33,8.3,8.33,575000.0,5.9077,5.9291,5.9077,5.9291,575000.0
2005-06-06 09:30:00,8.31,8.35,8.3,8.34,187600.0,5.9149,5.9433,5.9077,5.9362,187600.0
2005-06-06 10:00:00,8.33,8.36,8.33,8.35,212200.0,5.9291,5.9504,5.9291,5.9433,212200.0
2005-06-06 10:30:00,8.35,8.41,8.34,8.38,359600.0,5.9433,5.986,5.9362,5.9647,359600.0
2005-06-06 11:00:00,8.38,8.38,8.35,8.36,176800.0,5.9647,5.9647,5.9433,5.9504,176800.0
2005-06-06 11:30:00,8.36,8.36,8.34,8.35,122000.0,5.9504,5.9504,5.9362,5.9433,122000.0
2005-06-06 12:00:00,8.36,8.38,8.36,8.38,90200.0,5.9504,5.9647,5.9504,5.9647,90200.0
2005-06-06 12:30:00,8.38,8.38,8.36,8.36,115000.0,5.9647,5.9647,5.9504,5.9504,115000.0
2005-06-06 13:00:00,8.36,8.38,8.34,8.37,87000.0,5.9504,5.9647,5.9362,5.9576,87000.0
2005-06-06 13:30:00,8.37,8.39,8.36,8.37,161400.0,5.9576,5.9718,5.9504,5.9576,161400.0
2005-06-06 14:00:00,8.37,8.38,8.36,8.36,143200.0,5.9576,5.9647,5.9504,5.9504,143200.0
2005-06-06 14:30:00,8.36,8.38,8.36,8.38,203000.0,5.9504,5.9647,5.9504,5.9647,203000.0
2005-06-06 15:00:00,8.38,8.38,8.35,8.36,200800.0,5.9647,5.9647,5.9433,5.9504,200800.0
2005-06-06 15:30:00,8.37,8.4,8.36,8.4,571200.0,5.9576,5.9789,5.9504,5.9789,571200.0
2005-06-07 09:30:00,8.43,8.56,8.43,8.55,1567200.0,6.0003,6.0928,6.0003,6.0857,1567200.0
2005-06-07 10:00:00,8.55,8.63,8.54,8.63,848400.0,6.0857,6.1426,6.0786,6.1426,848400.0
2005-06-07 10:30:00,8.63,8.64,8.56,8.58,462400.0,6.1426,6.1497,6.0928,6.107,462400.0
2005-06-07 11:00:00,8.58,8.58,8.56,8.56,214400.0,6.107,6.107,6.0928,6.0928,214400.0
2005-06-07 11:30:00,8.56,8.58,8.54,8.55,329600.0,6.0928,6.107,6.0786,6.0857,329600.0
2005-06-07 12:00:00,8.55,8.55,8.47,8.5,262400.0,6.0857,6.0857,6.0287,6.0501,262400.0
2005-06-07 12:30:00,8.5,8.53,8.49,8.53,385400.0,6.0501,6.0714,6.043,6.0714,385400.0
2005-06-07 13:00:00,8.52,8.53,8.49,8.5,157800.0,6.0643,6.0714,6.043,6.0501,157800.0
2005-06-07 13:30:00,8.5,8.51,8.49,8.51,205000.0,6.0501,6.0572,6.043,6.0572,205000.0
2005-06-07 14:00:00,8.5,8.51,8.46,8.47,345000.0,6.0501,6.0572,6.0216,6.0287,345000.0
2005-06-07 14:30:00,8.47,8.5,8.45,8.46,405800.0,6.0287,6.0501,6.0145,6.0216,405800.0
2005-06-07 15:00:00,8.45,8.45,8.4,8.42,601600.0,6.0145,6.0145,5.9789,5.9932,601600.0
2005-06-07 15:30:00,8.41,8.41,8.33,8.37,1225800.0,5.986,5.986,5.9291,5.9576,1225800.0
2005-06-08 09:30:00,8.84,8.84,8.35,8.4,572400.0,6.2921,6.2921,5.9433,5.9789,572400.0
2005-06-08 10:00:00,8.4,8.43,8.37,8.42,250600.0,5.9789,6.0003,5.9576,5.9932,250600.0
2005-06-08 10:30:00,8.42,8.42,8.33,8.37,558400.0,5.9932,5.9932,5.9291,5.9576,558400.0
2005-06-08 11:00:00,8.36,8.37,8.34,8.35,214400.0,5.9504,5.9576,5.9362,5.9433,214400.0
2005-06-08 11:30:00,8.35,8.4,8.35,8.39,262600.0,5.9433,5.9789,5.9433,5.9718,262600.0
2005-06-08 12:00:00,8.39,8.4,8.38,8.4,325800.0,5.9718,5.9789,5.9647,5.9789,325800.0
2005-06-08 12:30:00,8.4,8.43,8.38,8.42,271800.0,5.9789,6.0003,5.9647,5.9932,271800.0
2005-06-08 13:00:00,8.42,8.43,8.38,8.38,338000.0,5.9932,6.0003,5.9647,5.9647,338000.0
2005-06-08 13:30:00,8.38,8.41,8.37,8.38,263800.0,5.9647,5.986,5.9576,5.9647,263800.0
2005-06-08 14:00:00,8.38,8.38,8.35,8.37,303200.0,5.9647,5.9647,5.9433,5.9576,303200.0
2005-06-08 14:30:00,8.37,8.38,8.35,8.35,279800.0,5.9576,5.9647,5.9433,5.9433,279800.0
2005-06-08 15:00:00,8.35,8.36,8.3,8.3,451200.0,5.9433,5.9504,5.9077,5.9077,451200.0
2005-06-08 15:30:00,8.31,8.36,8.28,8.35,658800.0,5.9149,5.9504,5.8935,5.9433,658800.0
2005-06-09 09:30:00,8.36,8.38,8.3,8.31,214400.0,5.9504,5.9647,5.9077,5.9149,214400.0
2005-06-09 10:00:00,8.31,8.34,8.26,8.29,350800.0,5.9149,5.9362,5.8793,5.9006,350800.0
2005-06-09 10:30:00,8.29,8.34,8.27,8.34,218600.0,5.9006,5.9362,5.8864,5.9362,218600.0
2005-06-09 11:00:00,8.34,8.35,8.31,8.31,199400.0,5.9362,5.9433,5.9149,5.9149,199400.0
2005-06-09 11:30:00,8.32,8.36,8.31,8.35,285200.0,5.922,5.9504,5.9149,5.9433,285200.0
2005-06-09 12:00:00,8.35,8.37,8.31,8.37,231800.0,5.9433,5.9576,5.9149,5.9576,231800.0
2005-06-09 12:30:00,8.37,8.38,8.34,8.37,159800.0,5.9576,5.9647,5.9362,5.9576,159800.0
2005-06-09 13:00:00,8.37,8.37,8.34,8.34,199400.0,5.9576,5.9576,5.9362,5.9362,199400.0
2005-06-09 13:30:00,8.34,8.37,8.33,8.36,267600.0,5.9362,5.9576,5.9291,5.9504,267600.0
2005-06-09 14:00:00,8.35,8.37,8.32,8.33,234800.0,5.9433,5.9576,5.922,5.9291,234800.0
2005-06-09 14:30:00,8.33,8.35,8.31,8.35,140600.0,5.9291,5.9433,5.9149,5.9433,140600.0
2005-06-09 15:00:00,8.35,8.36,8.33,8.33,276600.0,5.9433,5.9504,5.9291,5.9291,276600.0
2005-06-09 15:30:00,8.34,8.39,8.33,8.38,453000.0,5.9362,5.9718,5.9291,5.9647,453000.0
2005-06-10 09:30:00,8.37,8.37,8.31,8.32,192400.0,5.9576,5.9576,5.9149,5.922,192400.0
2005-06-10 10:00:00,8.33,8.33,8.27,8.29,312000.0,5.9291,5.9291,5.8864,5.9006,312000.0
2005-06-10 10:30:00,8.29,8.34,8.28,8.31,410800.0,5.9006,5.9362,5.8935,5.9149,410800.0
2005-06-10 11:00:00,8.31,8.32,8.3,8.31,182600.0,5.9149,5.922,5.9077,5.9149,182600.0
2005-06-10 11:30:00,8.31,8.31,8.28,8.28,254800.0,5.9149,5.9149,5.8935,5.8935,254800.0
2005-06-10 12:00:00,8.28,8.3,8.27,8.27,286200.0,5.8935,5.9077,5.8864,5.8864,286200.0
2005-06-10 12:30:00,8.27,8.3,8.27,8.29,282200.0,5.8864,5.9077,5.8864,5.9006,282200.0
2005-06-10 13:00:00,8.29,8.3,8.28,8.29,163800.0,5.9006,5.9077,5.8935,5.9006,163800.0
2005-06-10 13:30:00,8.29,8.33,8.29,8.3,385400.0,5.9006,5.9291,5.9006,5.9077,385400.0
2005-06-10 14:00:00,8.31,8.31,8.27,8.28,434400.0,5.9149,5.9149,5.8864,5.8935,434400.0
2005-06-10 14:30:00,8.28,8.29,8.26,8.29,321000.0,5.8935,5.9006,5.8793,5.9006,321000.0
2005-06-10 15:00:00,8.29,8.33,8.28,8.32,532200.0,5.9006,5.9291,5.8935,5.922,532200.0
2005-06-10 15:30:00,8.32,8.33,8.31,8.33,496200.0,5.922,5.9291,5.9149,5.9291,496200.0
2005-06-13 09:30:00,8.29,8.31,8.26,8.27,174800.0,5.9006,5.9149,5.8793,5.8864,174800.0
2005-06-13 10:00:00,8.27,8.27,8.23,8.24,387200.0,5.8864,5.8864,5.8579,5.865,387200.0
2005-06-13 10:30:00,8.24,8.3,8.24,8.27,315200.0,5.865,5.9077,5.865,5.8864,315200.0
2005-06-13 11:00:00,8.27,8.3,8.27,8.27,275000.0,5.8864,5.9077,5.8864,5.8864,275000.0
2005-06-13 11:30:00,8.27,8.3,8.27,8.29,171400.0,5.8864,5.9077,5.8864,5.9006,171400.0
2005-06-13 12:00:00,8.3,8.31,8.28,8.3,144400.0,5.9077,5.9149,5.8935,5.9077,144400.0
2005-06-13 12:30:00,8.3,8.3,8.29,8.3,134000.0,5.9077,5.9077,5.9006,5.9077,134000.0
2005-06-13 13:00:00,8.3,8.31,8.3,8.3,193400.0,5.9077,5.9149,5.9077,5.9077,193400.0
2005-06-13 13:30:00,8.3,8.3,8.27,8.27,274800.0,5.9077,5.9077,5.8864,5.8864,274800.0
2005-06-13 14:00:00,8.27,8.3,8.26,8.26,140000.0,5.8864,5.9077,5.8793,5.8793,140000.0
2005-06-13 14:30:00,8.27,8.29,8.25,8.28,233200.0,5.8864,5.9006,5.8722,5.8935,233200.0
2005-06-13 15:00:00,8.27,8.28,8.25,8.26,405800.0,5.8864,5.8935,5.8722,5.8793,405800.0
2005-06-13 15:30:00,8.26,8.26,8.24,8.26,481600.0,5.8793,5.8793,5.865,5.8793,481600.0
2005-06-14 09:30:00,8.25,8.34,8.24,8.31,199800.0,5.8722,5.9362,5.865,5.9149,199800.0
2005-06-14 10:00:00,8.31,8.32,8.28,8.3,165600.0,5.9149,5.922,5.8935,5.9077,165600.0
2005-06-14 10:30:00,8.3,8.35,8.3,8.34,246600.0,5.9077,5.9433,5.9077,5.9362,246600.0
2005-06-14 11:00:00,8.34,8.36,8.33,8.33,200000.0,5.9362,5.9504,5.9291,5.9291,200000.0
2005-06-14 11:30:00,8.33,8.37,8.33,8.35,435200.0,5.9291,5.9576,5.9291,5.9433,435200.0
2005-06-14 12:00:00,8.35,8.37,8.34,8.36,363400.0,5.9433,5.9576,5.9362,5.9504,363400.0
2005-06-14 12:30:00,8.36,8.36,8.34,8.34,182600.0,5.9504,5.9504,5.9362,5.9362,182600.0
2005-06-14 13:00:00,8.35,8.36,8.33,8.35,118600.0,5.9433,5.9504,5.9291,5.9433,118600.0
2005-06-14 13:30:00,8.35,8.4,8.33,8.4,266400.0,5.9433,5.9789,5.9291,5.9789,266400.0
2005-06-14 14:00:00,8.4,8.42,8.38,8.39,290800.0,5.9789,5.9932,5.9647,5.9718,290800.0
2005-06-14 14:30:00,8.39,8.4,8.38,8.39,211200.0,5.9718,5.9789,5.9647,5.9718,211200.0
2005-06-14 15:00:00,8.38,8.4,8.37,8.38,197400.0,5.9647,5.9789,5.9576,5.9647,197400.0
2005-06-14 15:30:00,8.38,8.38,8.33,8.35,608200.0,5.9647,5.9647,5.9291,5.9433,608200.0
2005-06-15 09:30:00,8.47,8.65,8.45,8.6,1298800.0,6.0287,6.1569,6.0145,6.1213,1298800.0
2005-06-15 10:00:00,8.61,8.69,8.6,8.63,1355200.0,6.1284,6.1853,6.1213,6.1426,1355200.0
2005-06-15 10:30:00,8.63,8.65,8.6,8.62,1137000.0,6.1426,6.1569,6.1213,6.1355,1137000.0
2005-06-15 11:00:00,8.62,8.67,8.6,8.65,596000.0,6.1355,6.1711,6.1213,6.1569,596000.0
2005-06-15 11:30:00,8.65,8.7,8.65,8.65,708600.0,6.1569,6.1924,6.1569,6.1569,708600.0
2005-06-15 12:00:00,8.66,8.74,8.65,8.71,1250600.0,6.164,6.2209,6.1569,6.1996,1250600.0
2005-06-15 12:30:00,8.72,8.77,8.71,8.74,782000.0,6.2067,6.2423,6.1996,6.2209,782000.0
2005-06-15 13:00:00,8.74,8.77,8.71,8.72,1229200.0,6.2209,6.2423,6.1996,6.2067,1229200.0
2005-06-15 13:30:00,8.72,8.75,8.72,8.75,441000.0,6.2067,6.228,6.2067,6.228,441000.0
2005-06-15 14:00:00,8.74,8.84,8.73,8.83,964800.0,6.2209,6.2921,6.2138,6.285,964800.0
2005-06-15 14:30:00,8.83,8.85,8.77,8.81,955200.0,6.285,6.2992,6.2423,6.2707,955200.0
2005-06-15 15:00:00,8.81,8.83,8.74,8.76,982000.0,6.2707,6.285,6.2209,6.2352,982000.0
2005-06-15 15:30:00,8.76,8.78,8.71,8.77,1480400.0,6.2352,6.2494,6.1996,6.2423,1480400.0
2005-06-16 09:30:00,8.73,8.9,8.68,8.88,924000.0,6.2138,6.3348,6.1782,6.3206,924000.0
2005-06-16 10:00:00,8.88,8.92,8.79,8.79,851600.0,6.3206,6.349,6.2565,6.2565,851600.0
2005-06-16 10:30:00,8.79,8.83,8.78,8.8,518800.0,6.2565,6.285,6.2494,6.2636,518800.0
2005-06-16 11:00:00,8.8,8.81,8.76,8.79,410400.0,6.2636,6.2707,6.2352,6.2565,410400.0
2005-06-16 11:30:00,8.79,8.84,8.77,8.83,332600.0,6.2565,6.2921,6.2423,6.285,332600.0
2005-06-16 12:00:00,8.83,8.83,8.78,8.79,349200.0,6.285,6.285,6.2494,6.2565,349200.0
2005-06-16 12:30:00,8.79,8.82,8.79,8.8,163600.0,6.2565,6.2779,6.2565,6.2636,163600.0
2005-06-16 13:00:00,8.8,8.83,8.79,8.82,297400.0,6.2636,6.285,6.2565,6.2779,297400.0
2005-06-16 13:30:00,8.82,8.83,8.81,8.82,317200.0,6.2779,6.285,6.2707,6.2779,317200.0
2005-06-16 14:00:00,8.83,8.83,8.79,8.8,262200.0,6.285,6.285,6.2565,6.2636,262200.0
2005-06-16 14:30:00,8.8,8.81,8.79,8.8,318800.0,6.2636,6.2707,6.2565,6.2636,318800.0
2005-06-16 15:00:00,8.8,8.8,8.77,8.8,476400.0,6.2636,6.2636,6.2423,6.2636,476400.0
2005-06-16 15:30:00,8.8,8.81,8.79,8.8,568600.0,6.2636,6.2707,6.2565,6.2636,568600.0
2005-06-17 09:30:00,8.85,8.86,8.75,8.77,2331000.0,6.2992,6.3063,6.228,6.2423,2331000.0
2005-06-17 10:00:00,8.77,8.8,8.75,8.75,433200.0,6.2423,6.2636,6.228,6.228,433200.0
2005-06-17 10:30:00,8.75,8.78,8.72,8.73,262800.0,6.228,6.2494,6.2067,6.2138,262800.0
2005-06-17 11:00:00,8.73,8.74,8.69,8.71,253600.0,6.2138,6.2209,6.1853,6.1996,253600.0
2005-06-17 11:30:00,8.71,8.72,8.67,8.71,188800.0,6.1996,6.2067,6.1711,6.1996,188800.0
2005-06-17 12:00:00,8.72,8.72,8.68,8.69,187000.0,6.2067,6.2067,6.1782,6.1853,187000.0
2005-06-17 12:30:00,8.68,8.71,8.67,8.7,159600.0,6.1782,6.1996,6.1711,6.1924,159600.0
2005-06-17 13:00:00,8.7,8.73,8.7,8.72,160200.0,6.1924,6.2138,6.1924,6.2067,160200.0
2005-06-17 13:30:00,8.72,8.73,8.7,8.73,122000.0,6.2067,6.2138,6.1924,6.2138,122000.0
2005-06-17 14:00:00,8.73,8.76,8.72,8.74,204800.0,6.2138,6.2352,6.2067,6.2209,204800.0
2005-06-17 14:30:00,8.74,8.77,8.74,8.76,299400.0,6.2209,6.2423,6.2209,6.2352,299400.0
2005-06-17 15:00:00,8.76,8.77,8.74,8.76,550600.0,6.2352,6.2423,6.2209,6.2352,550600.0
2005-06-17 15:30:00,8.76,8.76,8.7,8.71,640400.0,6.2352,6.2352,6.1924,6.1996,640400.0
2005-06-20 09:30:00,8.7,8.72,8.63,8.69,388000.0,6.1924,6.2067,6.1426,6.1853,388000.0
2005-06-20 10:00:00,8.69,8.72,8.67,8.7,474200.0,6.1853,6.2067,6.1711,6.1924,474200.0
2005-06-20 10:30:00,8.7,8.78,8.69,8.76,602600.0,6.1924,6.2494,6.1853,6.2352,602600.0
2005-06-20 11:00:00,8.76,8.76,8.71,8.73,430200.0,6.2352,6.2352,6.1996,6.2138,430200.0
2005-06-20 11:30:00,8.72,8.75,8.7,8.74,236400.0,6.2067,6.228,6.1924,6.2209,236400.0
2005-06-20 12:00:00,8.74,8.75,8.7,8.72,333000.0,6.2209,6.228,6.1924,6.2067,333000.0
2005-06-20 12:30:00,8.72,8.77,8.72,8.75,243200.0,6.2067,6.2423,6.2067,6.228,243200.0
2005-06-20 13:00:00,8.74,8.76,8.74,8.74,190200.0,6.2209,6.2352,6.2209,6.2209,190200.0
2005-06-20 13:30:00,8.74,8.75,8.72,8.73,307200.0,6.2209,6.228,6.2067,6.2138,307200.0
2005-06-20 14:00:00,8.74,8.78,8.72,8.78,416600.0,6.2209,6.2494,6.2067,6.2494,416600.0
2005-06-20 14:30:00,8.78,8.8,8.75,8.78,587600.0,6.2494,6.2636,6.228,6.2494,587600.0
2005-06-20 15:00:00,8.77,8.81,8.74,8.8,725200.0,6.2423,6.2707,6.2209,6.2636,725200.0
2005-06-20 15:30:00,8.81,8.88,8.8,8.84,1304000.0,6.2707,6.3206,6.2636,6.2921,1304000.0
2005-06-21 09:30:00,9.37,9.78,9.37,9.65,7424800.0,6.6693,6.9612,6.6693,6.8686,7424800.0
2005-06-21 10:00:00,9.65,9.7,9.53,9.65,3530800.0,6.8686,6.9042,6.7832,6.8686,3530800.0
2005-06-21 10:30:00,9.65,9.7,9.6,9.69,2272000.0,6.8686,6.9042,6.833,6.8971,2272000.0
2005-06-21 11:00:00,9.69,9.79,9.67,9.7,2770400.0,6.8971,6.9683,6.8829,6.9042,2770400.0
2005-06-21 11:30:00,9.69,9.75,9.67,9.67,1467800.0,6.8971,6.9398,6.8829,6.8829,1467800.0
2005-06-21 12:00:00,9.67,9.74,9.67,9.7,1842600.0,6.8829,6.9327,6.8829,6.9042,1842600.0
2005-06-21 12:30:00,9.7,9.74,9.68,9.69,1376800.0,6.9042,6.9327,6.89,6.8971,1376800.0
2005-06-21 13:00:00,9.68,9.75,9.68,9.74,1206400.0,6.89,6.9398,6.89,6.9327,1206400.0
2005-06-21 13:30:00,9.74,9.74,9.7,9.71,1328600.0,6.9327,6.9327,6.9042,6.9113,1328600.0
2005-06-21 14:00:00,9.72,9.77,9.71,9.75,1439200.0,6.9185,6.9541,6.9113,6.9398,1439200.0
2005-06-21 14:30:00,9.75,9.77,9.73,9.77,2286400.0,6.9398,6.9541,6.9256,6.9541,2286400.0
2005-06-21 15:00:00,9.77,9.81,9.74,9.77,2003200.0,6.9541,6.9825,6.9327,6.9541,2003200.0
2005-06-21 15:30:00,9.76,9.78,9.67,9.73,2313200.0,6.9469,6.9612,6.8829,6.9256,2313200.0
2005-06-22 09:30:00,9.55,9.68,9.4,9.61,3676200.0,6.7975,6.89,6.6907,6.8402,3676200.0
2005-06-22 10:00:00,9.61,9.73,9.6,9.65,3559000.0,6.8402,6.9256,6.833,6.8686,3559000.0
2005-06-22 10:30:00,9.65,9.74,9.56,9.63,3209600.0,6.8686,6.9327,6.8046,6.8544,3209600.0
2005-06-22 11:00:00,9.63,9.7,9.6,9.68,1992800.0,6.8544,6.9042,6.833,6.89,1992800.0
2005-06-22 11:30:00,9.68,9.78,9.67,9.72,1830000.0,6.89,6.9612,6.8829,6.9185,1830000.0
2005-06-22 12:00:00,9.73,9.78,9.7,9.72,1579800.0,6.9256,6.9612,6.9042,6.9185,1579800.0
2005-06-22 12:30:00,9.73,9.77,9.72,9.75,477200.0,6.9256,6.9541,6.9185,6.9398,477200.0
2005-06-22 13:00:00,9.75,9.79,9.7,9.73,853400.0,6.9398,6.9683,6.9042,6.9256,853400.0
2005-06-22 13:30:00,9.74,9.84,9.73,9.81,1479800.0,6.9327,7.0039,6.9256,6.9825,1479800.0
2005-06-22 14:00:00,9.81,9.85,9.78,9.83,1089000.0,6.9825,7.011,6.9612,6.9968,1089000.0
2005-06-22 14:30:00,9.82,9.86,9.8,9.83,1509400.0,6.9896,7.0181,6.9754,6.9968,1509400.0
2005-06-22 15:00:00,9.83,9.86,9.79,9.8,1320400.0,6.9968,7.0181,6.9683,6.9754,1320400.0
2005-06-22 15:30:00,9.8,9.8,9.72,9.72,1880400.0,6.9754,6.9754,6.9185,6.9185,1880400.0
2005-06-23 09:30:00,9.74,9.83,9.72,9.82,957000.0,6.9327,6.9968,6.9185,6.9896,957000.0
2005-06-23 10:00:00,9.81,9.9,9.74,9.8,2405600.0,6.9825,7.0466,6.9327,6.9754,2405600.0
2005-06-23 10:30:00,9.8,9.83,9.78,9.8,518600.0,6.9754,6.9968,6.9612,6.9754,518600.0
2005-06-23 11:00:00,9.8,9.81,9.79,9.81,605000.0,6.9754,6.9825,6.9683,6.9825,605000.0
2005-06-23 11:30:00,9.81,9.84,9.8,9.83,719800.0,6.9825,7.0039,6.9754,6.9968,719800.0
2005-06-23 12:00:00,9.84,9.84,9.74,9.75,546200.0,7.0039,7.0039,6.9327,6.9398,546200.0
2005-06-23 12:30:00,9.75,9.78,9.72,9.76,444200.0,6.9398,6.9612,6.9185,6.9469,444200.0
2005-06-23 13:00:00,9.76,9.78,9.76,9.77,517200.0,6.9469,6.9612,6.9469,6.9541,517200.0
2005-06-23 13:30:00,9.77,9.78,9.72,9.74,777600.0,6.9541,6.9612,6.9185,6.9327,777600.0
2005-06-23 14:00:00,9.74,9.86,9.73,9.86,1171200.0,6.9327,7.0181,6.9256,7.0181,1171200.0
2005-06-23 14:30:00,9.86,9.88,9.81,9.82,1510400.0,7.0181,7.0323,6.9825,6.9896,1510400.0
2005-06-23 15:00:00,9.82,9.84,9.79,9.8,1523000.0,6.9896,7.0039,6.9683,6.9754,1523000.0
2005-06-23 15:30:00,9.81,9.81,9.7,9.74,1742200.0,6.9825,6.9825,6.9042,6.9327,1742200.0
2005-06-24 09:30:00,9.7,9.76,9.69,9.71,951600.0,6.9042,6.9469,6.8971,6.9113,951600.0
2005-06-24 10:00:00,9.71,9.77,9.7,9.72,655600.0,6.9113,6.9541,6.9042,6.9185,655600.0
2005-06-24 10:30:00,9.72,9.83,9.72,9.81,855600.0,6.9185,6.9968,6.9185,6.9825,855600.0
2005-06-24 11:00:00,9.81,9.91,9.81,9.9,1049000.0,6.9825,7.0537,6.9825,7.0466,1049000.0
2005-06-24 11:30:00,9.9,9.98,9.86,9.86,1253800.0,7.0466,7.1035,7.0181,7.0181,1253800.0
2005-06-24 12:00:00,9.86,9.86,9.73,9.78,674000.0,7.0181,7.0181,6.9256,6.9612,674000.0
2005-06-24 12:30:00,9.78,9.81,9.77,9.81,340200.0,6.9612,6.9825,6.9541,6.9825,340200.0
2005-06-24 13:00:00,9.8,9.8,9.75,9.77,497000.0,6.9754,6.9754,6.9398,6.9541,497000.0
2005-06-24 13:30:00,9.76,9.81,9.74,9.75,433000.0,6.9469,6.9825,6.9327,6.9398,433000.0
2005-06-24 14:00:00,9.75,9.85,9.74,9.81,923200.0,6.9398,7.011,6.9327,6.9825,923200.0
2005-06-24 14:30:00,9.79,9.81,9.77,9.78,590000.0,6.9683,6.9825,6.9541,6.9612,590000.0
2005-06-24 15:00:00,9.78,9.81,9.76,9.79,1015800.0,6.9612,6.9825,6.9469,6.9683,1015800.0
2005-06-24 15:30:00,9.8,9.84,9.78,9.83,1172000.0,6.9754,7.0039,6.9612,6.9968,1172000.0
2005-06-27 09:30:00,9.76,9.85,9.72,9.85,856600.0,6.9469,7.011,6.9185,7.011,856600.0
2005-06-27 10:00:00,9.84,9.85,9.83,9.83,1540400.0,7.0039,7.011,6.9968,6.9968,1540400.0
2005-06-27 10:30:00,9.83,9.83,9.78,9.81,539800.0,6.9968,6.9968,6.9612,6.9825,539800.0
2005-06-27 11:00:00,9.81,9.83,9.79,9.83,356800.0,6.9825,6.9968,6.9683,6.9968,356800.0
2005-06-27 11:30:00,9.83,9.83,9.78,9.81,340400.0,6.9968,6.9968,6.9612,6.9825,340400.0
2005-06-27 12:00:00,9.8,9.85,9.79,9.81,371400.0,6.9754,7.011,6.9683,6.9825,371400.0
2005-06-27 12:30:00,9.81,9.81,9.73,9.74,460800.0,6.9825,6.9825,6.9256,6.9327,460800.0
2005-06-27 13:00:00,9.74,9.75,9.73,9.74,249200.0,6.9327,6.9398,6.9256,6.9327,249200.0
2005-06-27 13:30:00,9.74,9.74,9.72,9.72,207600.0,6.9327,6.9327,6.9185,6.9185,207600.0
2005-06-27 14:00:00,9.72,9.74,9.69,9.7,1457000.0,6.9185,6.9327,6.8971,6.9042,1457000.0
2005-06-27 14:30:00,9.71,9.72,9.7,9.71,337400.0,6.9113,6.9185,6.9042,6.9113,337400.0
2005-06-27 15:00:00,9.71,9.72,9.7,9.71,907000.0,6.9113,6.9185,6.9042,6.9113,907000.0
2005-06-27 15:30:00,9.71,9.74,9.7,9.7,559200.0,6.9113,6.9327,6.9042,6.9042,559200.0
2005-06-28 09:30:00,9.7,9.76,9.65,9.72,1678400.0,6.9042,6.9469,6.8686,6.9185,1678400.0
2005-06-28 10:00:00,9.72,9.74,9.65,9.67,701400.0,6.9185,6.9327,6.8686,6.8829,701400.0
2005-06-28 10:30:00,9.67,9.67,9.6,9.61,695600.0,6.8829,6.8829,6.833,6.8402,695600.0
2005-06-28 11:00:00,9.61,9.63,9.55,9.61,682800.0,6.8402,6.8544,6.7975,6.8402,682800.0
2005-06-28 11:30:00,9.61,9.64,9.57,9.58,479200.0,6.8402,6.8615,6.8117,6.8188,479200.0
2005-06-28 12:00:00,9.58,9.61,9.5,9.61,683400.0,6.8188,6.8402,6.7619,6.8402,683400.0
2005-06-28 12:30:00,9.61,9.64,9.59,9.63,422000.0,6.8402,6.8615,6.8259,6.8544,422000.0
2005-06-28 13:00:00,9.63,9.66,9.63,9.65,387000.0,6.8544,6.8758,6.8544,6.8686,387000.0
2005-06-28 13:30:00,9.65,9.66,9.6,9.6,320200.0,6.8686,6.8758,6.833,6.833,320200.0
2005-06-28 14:00:00,9.6,9.64,9.59,9.63,365000.0,6.833,6.8615,6.8259,6.8544,365000.0
2005-06-28 14:30:00,9.63,9.65,9.62,9.63,447600.0,6.8544,6.8686,6.8473,6.8544,447600.0
2005-06-28 15:00:00,9.63,9.65,9.59,9.6,523600.0,6.8544,6.8686,6.8259,6.833,523600.0
2005-06-28 15:30:00,9.6,9.65,9.6,9.63,675800.0,6.833,6.8686,6.833,6.8544,675800.0
2005-06-29 09:30:00,9.66,9.69,9.56,9.62,990600.0,6.8758,6.8971,6.8046,6.8473,990600.0
2005-06-29 10:00:00,9.63,9.65,9.62,9.63,650200.0,6.8544,6.8686,6.8473,6.8544,650200.0
2005-06-29 10:30:00,9.63,9.63,9.61,9.63,468200.0,6.8544,6.8544,6.8402,6.8544,468200.0
2005-06-29 11:00:00,9.63,9.63,9.61,9.62,351000.0,6.8544,6.8544,6.8402,6.8473,351000.0
2005-06-29 11:30:00,9.62,9.65,9.62,9.63,551200.0,6.8473,6.8686,6.8473,6.8544,551200.0
2005-06-29 12:00:00,9.63,9.66,9.61,9.62,502400.0,6.8544,6.8758,6.8402,6.8473,502400.0
2005-06-29 12:30:00,9.61,9.63,9.56,9.62,535000.0,6.8402,6.8544,6.8046,6.8473,535000.0
2005-06-29 13:00:00,9.62,9.63,9.62,9.62,528400.0,6.8473,6.8544,6.8473,6.8473,528400.0
2005-06-29 13:30:00,9.62,9.63,9.61,9.62,183200.0,6.8473,6.8544,6.8402,6.8473,183200.0
2005-06-29 14:00:00,9.62,9.63,9.61,9.62,414600.0,6.8473,6.8544,6.8402,6.8473,414600.0
2005-06-29 14:30:00,9.62,9.63,9.59,9.59,732200.0,6.8473,6.8544,6.8259,6.8259,732200.0
2005-06-29 15:00:00,9.59,9.59,9.53,9.54,974800.0,6.8259,6.8259,6.7832,6.7903,974800.0
2005-06-29 15:30:00,9.54,9.59,9.54,9.58,734400.0,6.7903,6.8259,6.7903,6.8188,734400.0
2005-06-30 09:30:00,9.54,9.58,9.52,9.55,902600.0,6.7903,6.8188,6.7761,6.7975,902600.0
2005-06-30 10:00:00,9.54,9.56,9.52,9.52,1016600.0,6.7903,6.8046,6.7761,6.7761,1016600.0
2005-06-30 10:30:00,9.52,9.56,9.51,9.54,375000.0,6.7761,6.8046,6.769,6.7903,375000.0
2005-06-30 11:00:00,9.53,9.56,9.5,9.55,595200.0,6.7832,6.8046,6.7619,6.7975,595200.0
2005-06-30 11:30:00,9.55,9.55,9.53,9.54,165200.0,6.7975,6.7975,6.7832,6.7903,165200.0
2005-06-30 12:00:00,9.54,9.55,9.52,9.52,307200.0,6.7903,6.7975,6.7761,6.7761,307200.0
2005-06-30 12:30:00,9.52,9.54,9.5,9.52,253200.0,6.7761,6.7903,6.7619,6.7761,253200.0
2005-06-30 13:00:00,9.52,9.55,9.52,9.55,308000.0,6.7761,6.7975,6.7761,6.7975,308000.0
2005-06-30 13:30:00,9.54,9.57,9.53,9.57,193000.0,6.7903,6.8117,6.7832,6.8117,193000.0
2005-06-30 14:00:00,9.56,9.57,9.51,9.55,305400.0,6.8046,6.8117,6.769,6.7975,305400.0
2005-06-30 14:30:00,9.54,9.55,9.51,9.53,609400.0,6.7903,6.7975,6.769,6.7832,609400.0
2005-06-30 15:00:00,9.53,9.55,9.52,9.53,783600.0,6.7832,6.7975,6.7761,6.7832,783600.0
2005-06-30 15:30:00,9.53,9.54,9.49,9.49,988400.0,6.7832,6.7903,6.7548,6.7548,988400.0
2005-07-01 09:30:00,9.49,9.5,9.42,9.46,859400.0,6.7548,6.7619,6.7049,6.7334,859400.0
2005-07-01 10:00:00,9.47,9.49,9.45,9.49,1016000.0,6.7405,6.7548,6.7263,6.7548,1016000.0
2005-07-01 10:30:00,9.49,9.49,9.44,9.47,586000.0,6.7548,6.7548,6.7192,6.7405,586000.0
2005-07-01 11:00:00,9.47,9.49,9.44,9.49,515800.0,6.7405,6.7548,6.7192,6.7548,515800.0
2005-07-01 11:30:00,9.49,9.5,9.46,9.46,211600.0,6.7548,6.7619,6.7334,6.7334,211600.0
2005-07-01 12:00:00,9.46,9.47,9.46,9.46,254000.0,6.7334,6.7405,6.7334,6.7334,254000.0
2005-07-01 12:30:00,9.47,9.47,9.44,9.45,301000.0,6.7405,6.7405,6.7192,6.7263,301000.0
2005-07-01 13:00:00,9.45,9.46,9.43,9.44,261200.0,6.7263,6.7334,6.712,6.7192,261200.0
2005-07-01 13:30:00,9.44,9.46,9.44,9.46,270400.0,6.7192,6.7334,6.7192,6.7334,270400.0
2005-07-01 14:00:00,9.46,9.47,9.43,9.45,262000.0,6.7334,6.7405,6.712,6.7263,262000.0
2005-07-01 14:30:00,9.45,9.46,9.43,9.45,192000.0,6.7263,6.7334,6.712,6.7263,192000.0
2005-07-01 15:00:00,9.46,9.46,9.44,9.45,364600.0,6.7334,6.7334,6.7192,6.7263,364600.0
2005-07-01 15:30:00,9.45,9.47,9.44,9.44,382000.0,6.7263,6.7405,6.7192,6.7192,382000.0
2005-07-05 09:30:00,9.4,9.44,9.36,9.43,777400.0,6.6907,6.7192,6.6622,6.712,777400.0
2005-07-05 10:00:00,9.44,9.5,9.38,9.44,992400.0,6.7192,6.7619,6.6765,6.7192,992400.0
2005-07-05 10:30:00,9.44,9.47,9.43,9.45,906400.0,6.7192,6.7405,6.712,6.7263,906400.0
2005-07-05 11:00:00,9.45,9.47,9.44,9.47,446200.0,6.7263,6.7405,6.7192,6.7405,446200.0
2005-07-05 11:30:00,9.47,9.49,9.47,9.49,225600.0,6.7405,6.7548,6.7405,6.7548,225600.0
2005-07-05 12:00:00,9.49,9.49,9.45,9.49,211200.0,6.7548,6.7548,6.7263,6.7548,211200.0
2005-07-05 12:30:00,9.49,9.52,9.49,9.51,240800.0,6.7548,6.7761,6.7548,6.769,240800.0
2005-07-05 13:00:00,9.51,9.51,9.48,9.5,180600.0,6.769,6.769,6.7476,6.7619,180600.0
2005-07-05 13:30:00,9.5,9.54,9.49,9.54,224800.0,6.7619,6.7903,6.7548,6.7903,224800.0
2005-07-05 14:00:00,9.54,9.54,9.5,9.51,637000.0,6.7903,6.7903,6.7619,6.769,637000.0
2005-07-05 14:30:00,9.51,9.52,9.5,9.51,501200.0,6.769,6.7761,6.7619,6.769,501200.0
2005-07-05 15:00:00,9.52,9.52,9.49,9.52,1126800.0,6.7761,6.7761,6.7548,6.7761,1126800.0
2005-07-05 15:30:00,9.52,9.65,9.52,9.6,1213000.0,6.7761,6.8686,6.7761,6.833,1213000.0
2005-07-06 09:30:00,9.58,9.65,9.56,9.63,1259400.0,6.8188,6.8686,6.8046,6.8544,1259400.0
2005-07-06 10:00:00,9.63,9.64,9.59,9.63,804600.0,6.8544,6.8615,6.8259,6.8544,804600.0
2005-07-06 10:30:00,9.63,9.67,9.6,9.66,732400.0,6.8544,6.8829,6.833,6.8758,732400.0
2005-07-06 11:00:00,9.66,9.67,9.62,9.62,322200.0,6.8758,6.8829,6.8473,6.8473,322200.0
2005-07-06 11:30:00,9.62,9.67,9.62,9.67,638000.0,6.8473,6.8829,6.8473,6.8829,638000.0
2005-07-06 12:00:00,9.67,9.67,9.65,9.65,297600.0,6.8829,6.8829,6.8686,6.8686,297600.0
2005-07-06 12:30:00,9.65,9.66,9.63,9.66,241400.0,6.8686,6.8758,6.8544,6.8758,241400.0
2005-07-06 13:00:00,9.65,9.69,9.65,9.68,478800.0,6.8686,6.8971,6.8686,6.89,478800.0
2005-07-06 13:30:00,9.68,9.7,9.68,9.69,319000.0,6.89,6.9042,6.89,6.8971,319000.0
2005-07-06 14:00:00,9.69,9.7,9.67,9.69,398200.0,6.8971,6.9042,6.8829,6.8971,398200.0
2005-07-06 14:30:00,9.69,9.69,9.65,9.65,909200.0,6.8971,6.8971,6.8686,6.8686,909200.0
2005-07-06 15:00:00,9.65,9.65,9.6,9.62,1021800.0,6.8686,6.8686,6.833,6.8473,1021800.0
2005-07-06 15:30:00,9.61,9.64,9.61,9.62,1307000.0,6.8402,6.8615,6.8402,6.8473,1307000.0
2005-07-07 09:30:00,9.5,9.6,9.45,9.57,882400.0,6.7619,6.833,6.7263,6.8117,882400.0
2005-07-07 10:00:00,9.57,9.6,9.54,9.56,436200.0,6.8117,6.833,6.7903,6.8046,436200.0
2005-07-07 10:30:00,9.56,9.58,9.53,9.54,395200.0,6.8046,6.8188,6.7832,6.7903,395200.0
2005-07-07 11:00:00,9.54,9.6,9.53,9.6,238800.0,6.7903,6.833,6.7832,6.833,238800.0
2005-07-07 11:30:00,9.6,9.64,9.59,9.63,267400.0,6.833,6.8615,6.8259,6.8544,267400.0
2005-07-07 12:00:00,9.64,9.65,9.61,9.61,300200.0,6.8615,6.8686,6.8402,6.8402,300200.0
2005-07-07 12:30:00,9.61,9.63,9.56,9.57,173000.0,6.8402,6.8544,6.8046,6.8117,173000.0
2005-07-07 13:00:00,9.57,9.6,9.56,9.56,145600.0,6.8117,6.833,6.8046,6.8046,145600.0
2005-07-07 13:30:00,9.57,9.61,9.56,9.6,193400.0,6.8117,6.8402,6.8046,6.833,193400.0
2005-07-07 14:00:00,9.61,9.62,9.59,9.6,188800.0,6.8402,6.8473,6.8259,6.833,188800.0
2005-07-07 14:30:00,9.6,9.62,9.59,9.62,179200.0,6.833,6.8473,6.8259,6.8473,179200.0
2005-07-07 15:00:00,9.62,9.64,9.58,9.59,409400.0,6.8473,6.8615,6.8188,6.8259,409400.0
2005-07-07 15:30:00,9.59,9.64,9.58,9.61,427000.0,6.8259,6.8615,6.8188,6.8402,427000.0
2005-07-08 09:30:00,9.61,9.68,9.55,9.61,411800.0,6.8402,6.89,6.7975,6.8402,411800.0
2005-07-08 10:00:00,9.62,9.68,9.61,9.65,432400.0,6.8473,6.89,6.8402,6.8686,432400.0
2005-07-08 10:30:00,9.65,9.75,9.65,9.74,442400.0,6.8686,6.9398,6.8686,6.9327,442400.0
2005-07-08 11:00:00,9.74,9.78,9.72,9.72,394600.0,6.9327,6.9612,6.9185,6.9185,394600.0
2005-07-08 11:30:00,9.72,9.74,9.71,9.71,170600.0,6.9185,6.9327,6.9113,6.9113,170600.0
2005-07-08 12:00:00,9.71,9.74,9.68,9.71,318800.0,6.9113,6.9327,6.89,6.9113,318800.0
2005-07-08 12:30:00,9.71,9.75,9.71,9.74,321600.0,6.9113,6.9398,6.9113,6.9327,321600.0
2005-07-08 13:00:00,9.75,9.75,9.73,9.74,171200.0,6.9398,6.9398,6.9256,6.9327,171200.0
2005-07-08 13:30:00,9.74,9.76,9.74,9.75,329400.0,6.9327,6.9469,6.9327,6.9398,329400.0
2005-07-08 14:00:00,9.75,9.75,9.74,9.74,183600.0,6.9398,6.9398,6.9327,6.9327,183600.0
2005-07-08 14:30:00,9.74,9.75,9.72,9.74,168000.0,6.9327,6.9398,6.9185,6.9327,168000.0
2005-07-08 15:00:00,9.75,9.75,9.72,9.75,303800.0,6.9398,6.9398,6.9185,6.9398,303800.0
2005-07-08 15:30:00,9.74,9.75,9.73,9.75,392800.0,6.9327,6.9398,6.9256,6.9398,392800.0
2005-07-11 09:30:00,9.81,9.83,9.73,9.79,412800.0,6.9825,6.9968,6.9256,6.9683,412800.0
2005-07-11 10:00:00,9.79,9.81,9.71,9.75,340600.0,6.9683,6.9825,6.9113,6.9398,340600.0
2005-07-11 10:30:00,9.76,9.76,9.72,9.74,227000.0,6.9469,6.9469,6.9185,6.9327,227000.0
2005-07-11 11:00:00,9.74,9.78,9.73,9.74,310600.0,6.9327,6.9612,6.9256,6.9327,310600.0
2005-07-11 11:30:00,9.74,9.75,9.73,9.74,174200.0,6.9327,6.9398,6.9256,6.9327,174200.0
2005-07-11 12:00:00,9.74,9.75,9.7,9.73,272200.0,6.9327,6.9398,6.9042,6.9256,272200.0
2005-07-11 12:30:00,9.73,9.74,9.72,9.74,149800.0,6.9256,6.9327,6.9185,6.9327,149800.0
2005-07-11 13:00:00,9.74,9.74,9.71,9.73,238800.0,6.9327,6.9327,6.9113,6.9256,238800.0
2005-07-11 13:30:00,9.73,9.74,9.72,9.74,188800.0,6.9256,6.9327,6.9185,6.9327,188800.0
2005-07-11 14:00:00,9.74,9.77,9.74,9.75,306600.0,6.9327,6.9541,6.9327,6.9398,306600.0
2005-07-11 14:30:00,9.75,9.77,9.74,9.74,279000.0,6.9398,6.9541,6.9327,6.9327,279000.0
2005-07-11 15:00:00,9.74,9.75,9.72,9.74,867400.0,6.9327,6.9398,6.9185,6.9327,867400.0
2005-07-11 15:30:00,9.74,9.76,9.72,9.74,1395400.0,6.9327,6.9469,6.9185,6.9327,1395400.0
2005-07-12 09:30:00,9.7,9.75,9.7,9.74,657000.0,6.9042,6.9398,6.9042,6.9327,657000.0
2005-07-12 10:00:00,9.74,9.75,9.65,9.66,501600.0,6.9327,6.9398,6.8686,6.8758,501600.0
2005-07-12 10:30:00,9.66,9.71,9.66,9.71,279800.0,6.8758,6.9113,6.8758,6.9113,279800.0
2005-07-12 11:00:00,9.7,9.71,9.68,9.7,292800.0,6.9042,6.9113,6.89,6.9042,292800.0
2005-07-12 11:30:00,9.69,9.71,9.68,9.7,255400.0,6.8971,6.9113,6.89,6.9042,255400.0
2005-07-12 12:00:00,9.7,9.72,9.69,9.72,310400.0,6.9042,6.9185,6.8971,6.9185,310400.0
2005-07-12 12:30:00,9.72,9.73,9.71,9.71,103200.0,6.9185,6.9256,6.9113,6.9113,103200.0
2005-07-12 13:00:00,9.71,9.74,9.71,9.74,124000.0,6.9113,6.9327,6.9113,6.9327,124000.0
2005-07-12 13:30:00,9.74,9.74,9.71,9.74,175600.0,6.9327,6.9327,6.9113,6.9327,175600.0
2005-07-12 14:00:00,9.74,9.74,9.71,9.72,216000.0,6.9327,6.9327,6.9113,6.9185,216000.0
2005-07-12 14:30:00,9.72,9.73,9.71,9.71,170200.0,6.9185,6.9256,6.9113,6.9113,170200.0
2005-07-12 15:00:00,9.72,9.72,9.71,9.72,402600.0,6.9185,6.9185,6.9113,6.9185,402600.0
2005-07-12 15:30:00,9.72,9.72,9.68,9.7,720800.0,6.9185,6.9185,6.89,6.9042,720800.0
2005-07-13 09:30:00,9.58,9.72,9.58,9.7,664800.0,6.8188,6.9185,6.8188,6.9042,664800.0
2005-07-13 10:00:00,9.7,9.73,9.67,9.68,496600.0,6.9042,6.9256,6.8829,6.89,496600.0
2005-07-13 10:30:00,9.68,9.71,9.67,9.7,362200.0,6.89,6.9113,6.8829,6.9042,362200.0
2005-07-13 11:00:00,9.69,9.72,9.69,9.71,339600.0,6.8971,6.9185,6.8971,6.9113,339600.0
2005-07-13 11:30:00,9.72,9.72,9.7,9.7,142200.0,6.9185,6.9185,6.9042,6.9042,142200.0
2005-07-13 12:00:00,9.7,9.71,9.7,9.71,308600.0,6.9042,6.9113,6.9042,6.9113,308600.0
2005-07-13 12:30:00,9.7,9.74,9.7,9.71,222000.0,6.9042,6.9327,6.9042,6.9113,222000.0
2005-07-13 13:00:00,9.71,9.71,9.69,9.7,174200.0,6.9113,6.9113,6.8971,6.9042,174200.0
2005-07-13 13:30:00,9.7,9.72,9.69,9.72,159400.0,6.9042,6.9185,6.8971,6.9185,159400.0
2005-07-13 14:00:00,9.72,9.74,9.71,9.72,139600.0,6.9185,6.9327,6.9113,6.9185,139600.0
2005-07-13 14:30:00,9.72,9.74,9.7,9.71,139400.0,6.9185,6.9327,6.9042,6.9113,139400.0
2005-07-13 15:00:00,9.71,9.72,9.69,9.72,336600.0,6.9113,6.9185,6.8971,6.9185,336600.0
2005-07-13 15:30:00,9.71,9.73,9.69,9.72,330600.0,6.9113,6.9256,6.8971,6.9185,330600.0
2005-07-14 09:30:00,9.71,9.85,9.71,9.75,658000.0,6.9113,7.011,6.9113,6.9398,658000.0
2005-07-14 10:00:00,9.74,9.79,9.72,9.76,405000.0,6.9327,6.9683,6.9185,6.9469,405000.0
2005-07-14 10:30:00,9.77,9.78,9.73,9.74,288200.0,6.9541,6.9612,6.9256,6.9327,288200.0
2005-07-14 11:00:00,9.74,9.8,9.74,9.77,264400.0,6.9327,6.9754,6.9327,6.9541,264400.0
2005-07-14 11:30:00,9.77,9.78,9.74,9.77,260400.0,6.9541,6.9612,6.9327,6.9541,260400.0
2005-07-14 12:00:00,9.77,9.81,9.77,9.79,367000.0,6.9541,6.9825,6.9541,6.9683,367000.0
2005-07-14 12:30:00,9.79,9.79,9.77,9.78,381200.0,6.9683,6.9683,6.9541,6.9612,381200.0
2005-07-14 13:00:00,9.78,9.79,9.77,9.78,235200.0,6.9612,6.9683,6.9541,6.9612,235200.0
2005-07-14 13:30:00,9.79,9.79,9.76,9.77,163800.0,6.9683,6.9683,6.9469,6.9541,163800.0
2005-07-14 14:00:00,9.77,9.79,9.77,9.77,178200.0,6.9541,6.9683,6.9541,6.9541,178200.0
2005-07-14 14:30:00,9.78,9.79,9.76,9.76,255000.0,6.9612,6.9683,6.9469,6.9469,255000.0
2005-07-14 15:00:00,9.77,9.8,9.77,9.78,628000.0,6.9541,6.9754,6.9541,6.9612,628000.0
2005-07-14 15:30:00,9.78,9.81,9.78,9.79,674200.0,6.9612,6.9825,6.9612,6.9683,674200.0
2005-07-15 09:30:00,9.75,9.8,9.74,9.74,649200.0,6.9398,6.9754,6.9327,6.9327,649200.0
2005-07-15 10:00:00,9.74,9.79,9.74,9.77,406000.0,6.9327,6.9683,6.9327,6.9541,406000.0
2005-07-15 10:30:00,9.78,9.78,9.76,9.78,317800.0,6.9612,6.9612,6.9469,6.9612,317800.0
2005-07-15 11:00:00,9.78,9.8,9.78,9.78,300400.0,6.9612,6.9754,6.9612,6.9612,300400.0
2005-07-15 11:30:00,9.78,9.79,9.77,9.79,128800.0,6.9612,6.9683,6.9541,6.9683,128800.0
2005-07-15 12:00:00,9.79,9.79,9.77,9.77,186200.0,6.9683,6.9683,6.9541,6.9541,186200.0
2005-07-15 12:30:00,9.77,9.79,9.77,9.78,87400.0,6.9541,6.9683,6.9541,6.9612,87400.0
2005-07-15 13:00:00,9.78,9.78,9.74,9.76,225600.0,6.9612,6.9612,6.9327,6.9469,225600.0
2005-07-15 13:30:00,9.76,9.78,9.76,9.77,295600.0,6.9469,6.9612,6.9469,6.9541,295600.0
2005-07-15 14:00:00,9.77,9.79,9.77,9.78,141800.0,6.9541,6.9683,6.9541,6.9612,141800.0
2005-07-15 14:30:00,9.78,9.81,9.78,9.81,195200.0,6.9612,6.9825,6.9612,6.9825,195200.0
2005-07-15 15:00:00,9.81,9.81,9.77,9.77,501000.0,6.9825,6.9825,6.9541,6.9541,501000.0
2005-07-15 15:30:00,9.77,9.81,9.77,9.79,755800.0,6.9541,6.9825,6.9541,6.9683,755800.0
2005-07-18 09:30:00,9.77,9.82,9.74,9.8,701600.0,6.9541,6.9896,6.9327,6.9754,701600.0
2005-07-18 10:00:00,9.8,9.88,9.78,9.88,728400.0,6.9754,7.0323,6.9612,7.0323,728400.0
2005-07-18 10:30:00,9.88,9.91,9.81,9.84,734600.0,7.0323,7.0537,6.9825,7.0039,734600.0
2005-07-18 11:00:00,9.84,9.85,9.81,9.83,371600.0,7.0039,7.011,6.9825,6.9968,371600.0
2005-07-18 11:30:00,9.84,9.84,9.81,9.82,99200.0,7.0039,7.0039,6.9825,6.9896,99200.0
2005-07-18 12:00:00,9.82,9.86,9.81,9.85,232800.0,6.9896,7.0181,6.9825,7.011,232800.0
2005-07-18 12:30:00,9.85,9.86,9.84,9.86,120400.0,7.011,7.0181,7.0039,7.0181,120400.0
2005-07-18 13:00:00,9.85,9.85,9.83,9.84,141200.0,7.011,7.011,6.9968,7.0039,141200.0
2005-07-18 13:30:00,9.84,9.89,9.84,9.84,291800.0,7.0039,7.0395,7.0039,7.0039,291800.0
2005-07-18 14:00:00,9.85,9.86,9.81,9.83,237000.0,7.011,7.0181,6.9825,6.9968,237000.0
2005-07-18 14:30:00,9.82,9.84,9.81,9.81,241200.0,6.9896,7.0039,6.9825,6.9825,241200.0
2005-07-18 15:00:00,9.81,9.83,9.8,9.82,230200.0,6.9825,6.9968,6.9754,6.9896,230200.0
2005-07-18 15:30:00,9.82,9.84,9.79,9.82,518200.0,6.9896,7.0039,6.9683,6.9896,518200.0
2005-07-19 09:30:00,9.84,9.88,9.79,9.87,519000.0,7.0039,7.0323,6.9683,7.0252,519000.0
2005-07-19 10:00:00,9.87,9.91,9.83,9.9,455600.0,7.0252,7.0537,6.9968,7.0466,455600.0
2005-07-19 10:30:00,9.9,9.9,9.81,9.81,402400.0,7.0466,7.0466,6.9825,6.9825,402400.0
2005-07-19 11:00:00,9.81,9.81,9.78,9.78,469200.0,6.9825,6.9825,6.9612,6.9612,469200.0
2005-07-19 11:30:00,9.78,9.79,9.74,9.75,336400.0,6.9612,6.9683,6.9327,6.9398,336400.0
2005-07-19 12:00:00,9.74,9.76,9.73,9.74,170000.0,6.9327,6.9469,6.9256,6.9327,170000.0
2005-07-19 12:30:00,9.74,9.78,9.74,9.78,197400.0,6.9327,6.9612,6.9327,6.9612,197400.0
2005-07-19 13:00:00,9.77,9.81,9.77,9.8,251000.0,6.9541,6.9825,6.9541,6.9754,251000.0
2005-07-19 13:30:00,9.8,9.83,9.79,9.79,166600.0,6.9754,6.9968,6.9683,6.9683,166600.0
2005-07-19 14:00:00,9.79,9.8,9.77,9.78,465400.0,6.9683,6.9754,6.9541,6.9612,465400.0
2005-07-19 14:30:00,9.8,9.81,9.76,9.79,585400.0,6.9754,6.9825,6.9469,6.9683,585400.0
2005-07-19 15:00:00,9.79,9.8,9.76,9.77,420400.0,6.9683,6.9754,6.9469,6.9541,420400.0
2005-07-19 15:30:00,9.77,9.8,9.76,9.77,652800.0,6.9541,6.9754,6.9469,6.9541,652800.0
2005-07-20 09:30:00,9.71,9.79,9.71,9.76,473800.0,6.9113,6.9683,6.9113,6.9469,473800.0
2005-07-20 10:00:00,9.76,9.78,9.7,9.74,414200.0,6.9469,6.9612,6.9042,6.9327,414200.0
2005-07-20 10:30:00,9.74,9.74,9.72,9.74,436400.0,6.9327,6.9327,6.9185,6.9327,436400.0
2005-07-20 11:00:00,9.74,9.8,9.73,9.8,476800.0,6.9327,6.9754,6.9256,6.9754,476800.0
2005-07-20 11:30:00,9.8,9.83,9.79,9.79,463600.0,6.9754,6.9968,6.9683,6.9683,463600.0
2005-07-20 12:00:00,9.79,9.79,9.75,9.76,228600.0,6.9683,6.9683,6.9398,6.9469,228600.0
2005-07-20 12:30:00,9.76,9.77,9.74,9.76,220600.0,6.9469,6.9541,6.9327,6.9469,220600.0
2005-07-20 13:00:00,9.76,9.8,9.75,9.79,237800.0,6.9469,6.9754,6.9398,6.9683,237800.0
2005-07-20 13:30:00,9.79,9.81,9.75,9.79,543400.0,6.9683,6.9825,6.9398,6.9683,543400.0
2005-07-20 14:00:00,9.79,9.8,9.77,9.78,203000.0,6.9683,6.9754,6.9541,6.9612,203000.0
2005-07-20 14:30:00,9.78,9.79,9.74,9.78,294400.0,6.9612,6.9683,6.9327,6.9612,294400.0
2005-07-20 15:00:00,9.78,9.79,9.76,9.78,226600.0,6.9612,6.9683,6.9469,6.9612,226600.0
2005-07-20 15:30:00,9.78,9.81,9.77,9.78,561600.0,6.9612,6.9825,6.9541,6.9612,561600.0
2005-07-21 09:30:00,9.74,9.74,9.63,9.68,382800.0,6.9327,6.9327,6.8544,6.89,382800.0
2005-07-21 10:00:00,9.69,9.71,9.66,9.68,284400.0,6.8971,6.9113,6.8758,6.89,284400.0
2005-07-21 10:30:00,9.68,9.71,9.64,9.68,351600.0,6.89,6.9113,6.8615,6.89,351600.0
2005-07-21 11:00:00,9.68,9.71,9.67,9.68,219400.0,6.89,6.9113,6.8829,6.89,219400.0
2005-07-21 11:30:00,9.69,9.7,9.67,9.68,128400.0,6.8971,6.9042,6.8829,6.89,128400.0
2005-07-21 12:00:00,9.68,9.69,9.65,9.68,167000.0,6.89,6.8971,6.8686,6.89,167000.0
2005-07-21 12:30:00,9.69,9.73,9.68,9.7,524000.0,6.8971,6.9256,6.89,6.9042,524000.0
2005-07-21 13:00:00,9.7,9.71,9.68,9.69,227200.0,6.9042,6.9113,6.89,6.8971,227200.0
2005-07-21 13:30:00,9.69,9.69,9.66,9.67,259800.0,6.8971,6.8971,6.8758,6.8829,259800.0
2005-07-21 14:00:00,9.67,9.68,9.65,9.65,309000.0,6.8829,6.89,6.8686,6.8686,309000.0
2005-07-21 14:30:00,9.65,9.68,9.63,9.64,181800.0,6.8686,6.89,6.8544,6.8615,181800.0
2005-07-21 15:00:00,9.65,9.69,9.63,9.68,237800.0,6.8686,6.8971,6.8544,6.89,237800.0
2005-07-21 15:30:00,9.67,9.68,9.63,9.65,511000.0,6.8829,6.89,6.8544,6.8686,511000.0
2005-07-22 09:30:00,9.68,9.78,9.68,9.72,344800.0,6.89,6.9612,6.89,6.9185,344800.0
2005-07-22 10:00:00,9.72,9.72,9.68,9.71,391000.0,6.9185,6.9185,6.89,6.9113,391000.0
2005-07-22 10:30:00,9.71,9.72,9.67,9.71,213800.0,6.9113,6.9185,6.8829,6.9113,213800.0
2005-07-22 11:00:00,9.71,9.75,9.71,9.75,301400.0,6.9113,6.9398,6.9113,6.9398,301400.0
2005-07-22 11:30:00,9.76,9.77,9.74,9.76,653600.0,6.9469,6.9541,6.9327,6.9469,653600.0
2005-07-22 12:00:00,9.76,9.77,9.74,9.74,234200.0,6.9469,6.9541,6.9327,6.9327,234200.0
2005-07-22 12:30:00,9.74,9.74,9.73,9.74,105800.0,6.9327,6.9327,6.9256,6.9327,105800.0
2005-07-22 13:00:00,9.74,9.78,9.74,9.77,211400.0,6.9327,6.9612,6.9327,6.9541,211400.0
2005-07-22 13:30:00,9.77,9.77,9.75,9.76,244600.0,6.9541,6.9541,6.9398,6.9469,244600.0
2005-07-22 14:00:00,9.76,9.8,9.75,9.75,390600.0,6.9469,6.9754,6.9398,6.9398,390600.0
2005-07-22 14:30:00,9.75,9.79,9.72,9.78,405000.0,6.9398,6.9683,6.9185,6.9612,405000.0
2005-07-22 15:00:00,9.78,9.79,9.73,9.76,382400.0,6.9612,6.9683,6.9256,6.9469,382400.0
2005-07-22 15:30:00,9.76,9.77,9.74,9.75,522800.0,6.9469,6.9541,6.9327,6.9398,522800.0
2005-07-25 09:30:00,9.72,9.76,9.71,9.73,254000.0,6.9185,6.9469,6.9113,6.9256,254000.0
2005-07-25 10:00:00,9.73,9.8,9.72,9.79,556200.0,6.9256,6.9754,6.9185,6.9683,556200.0
2005-07-25 10:30:00,9.79,9.83,9.77,9.78,588600.0,6.9683,6.9968,6.9541,6.9612,588600.0
2005-07-25 11:00:00,9.79,9.81,9.76,9.8,887600.0,6.9683,6.9825,6.9469,6.9754,887600.0
2005-07-25 11:30:00,9.8,9.8,9.77,9.79,408000.0,6.9754,6.9754,6.9541,6.9683,408000.0
2005-07-25 12:00:00,9.79,9.8,9.78,9.8,258200.0,6.9683,6.9754,6.9612,6.9754,258200.0
2005-07-25 12:30:00,9.8,9.81,9.78,9.78,228400.0,6.9754,6.9825,6.9612,6.9612,228400.0
2005-07-25 13:00:00,9.78,9.79,9.78,9.78,264800.0,6.9612,6.9683,6.9612,6.9612,264800.0
2005-07-25 13:30:00,9.77,9.8,9.77,9.78,277200.0,6.9541,6.9754,6.9541,6.9612,277200.0
2005-07-25 14:00:00,9.78,9.78,9.77,9.78,310200.0,6.9612,6.9612,6.9541,6.9612,310200.0
2005-07-25 14:30:00,9.78,9.79,9.76,9.77,527800.0,6.9612,6.9683,6.9469,6.9541,527800.0
2005-07-25 15:00:00,9.77,9.78,9.73,9.74,363400.0,6.9541,6.9612,6.9256,6.9327,363400.0
2005-07-25 15:30:00,9.74,9.79,9.73,9.78,764400.0,6.9327,6.9683,6.9256,6.9612,764400.0
2005-07-26 09:30:00,9.78,9.84,9.76,9.84,408000.0,6.9612,7.0039,6.9469,7.0039,408000.0
2005-07-26 10:00:00,9.84,9.85,9.78,9.81,513000.0,7.0039,7.011,6.9612,6.9825,513000.0
2005-07-26 10:30:00,9.81,9.83,9.79,9.79,410600.0,6.9825,6.9968,6.9683,6.9683,410600.0
2005-07-26 11:00:00,9.79,9.87,9.78,9.86,587800.0,6.9683,7.0252,6.9612,7.0181,587800.0
2005-07-26 11:30:00,9.86,9.97,9.86,9.95,1268600.0,7.0181,7.0964,7.0181,7.0822,1268600.0
2005-07-26 12:00:00,9.95,9.96,9.89,9.9,1152200.0,7.0822,7.0893,7.0395,7.0466,1152200.0
2005-07-26 12:30:00,9.9,9.93,9.9,9.92,658400.0,7.0466,7.0679,7.0466,7.0608,658400.0
2005-07-26 13:00:00,9.91,9.94,9.9,9.94,495600.0,7.0537,7.0751,7.0466,7.0751,495600.0
2005-07-26 13:30:00,9.93,9.97,9.93,9.97,353000.0,7.0679,7.0964,7.0679,7.0964,353000.0
2005-07-26 14:00:00,9.97,9.97,9.95,9.96,787800.0,7.0964,7.0964,7.0822,7.0893,787800.0
2005-07-26 14:30:00,9.97,9.97,9.95,9.97,356800.0,7.0964,7.0964,7.0822,7.0964,356800.0
2005-07-26 15:00:00,9.97,9.97,9.92,9.92,712000.0,7.0964,7.0964,7.0608,7.0608,712000.0
2005-07-26 15:30:00,9.92,9.94,9.9,9.93,610200.0,7.0608,7.0751,7.0466,7.0679,610200.0
2005-07-27 09:30:00,9.88,9.96,9.88,9.91,597400.0,7.0323,7.0893,7.0323,7.0537,597400.0
2005-07-27 10:00:00,9.9,9.93,9.84,9.9,449800.0,7.0466,7.0679,7.0039,7.0466,449800.0
2005-07-27 10:30:00,9.9,9.93,9.86,9.86,904400.0,7.0466,7.0679,7.0181,7.0181,904400.0
2005-07-27 11:00:00,9.86,9.9,9.85,9.86,333600.0,7.0181,7.0466,7.011,7.0181,333600.0
2005-07-27 11:30:00,9.86,9.92,9.86,9.9,479800.0,7.0181,7.0608,7.0181,7.0466,479800.0
2005-07-27 12:00:00,9.9,9.91,9.87,9.88,182000.0,7.0466,7.0537,7.0252,7.0323,182000.0
2005-07-27 12:30:00,9.88,9.88,9.87,9.88,119600.0,7.0323,7.0323,7.0252,7.0323,119600.0
2005-07-27 13:00:00,9.88,9.9,9.88,9.9,252800.0,7.0323,7.0466,7.0323,7.0466,252800.0
2005-07-27 13:30:00,9.89,9.9,9.88,9.88,116800.0,7.0395,7.0466,7.0323,7.0323,116800.0
2005-07-27 14:00:00,9.88,9.91,9.88,9.89,144400.0,7.0323,7.0537,7.0323,7.0395,144400.0
2005-07-27 14:30:00,9.9,9.94,9.88,9.94,369600.0,7.0466,7.0751,7.0323,7.0751,369600.0
2005-07-27 15:00:00,9.94,9.97,9.93,9.95,417600.0,7.0751,7.0964,7.0679,7.0822,417600.0
2005-07-27 15:30:00,9.95,9.95,9.91,9.92,466000.0,7.0822,7.0822,7.0537,7.0608,466000.0
2005-07-28 09:30:00,9.91,9.94,9.89,9.9,510000.0,7.0537,7.0751,7.0395,7.0466,510000.0
2005-07-28 10:00:00,9.9,9.92,9.9,9.9,241400.0,7.0466,7.0608,7.0466,7.0466,241400.0
2005-07-28 10:30:00,9.9,9.94,9.9,9.92,1543000.0,7.0466,7.0751,7.0466,7.0608,1543000.0
2005-07-28 11:00:00,9.93,9.96,9.93,9.96,216600.0,7.0679,7.0893,7.0679,7.0893,216600.0
2005-07-28 11:30:00,9.96,9.98,9.95,9.96,260400.0,7.0893,7.1035,7.0822,7.0893,260400.0
2005-07-28 12:00:00,9.96,9.97,9.94,9.95,141800.0,7.0893,7.0964,7.0751,7.0822,141800.0
2005-07-28 12:30:00,9.95,9.97,9.95,9.96,321600.0,7.0822,7.0964,7.0822,7.0893,321600.0
2005-07-28 13:00:00,9.96,9.97,9.96,9.97,216200.0,7.0893,7.0964,7.0893,7.0964,216200.0
2005-07-28 13:30:00,9.97,9.97,9.96,9.96,142800.0,7.0964,7.0964,7.0893,7.0893,142800.0
2005-07-28 14:00:00,9.96,9.97,9.95,9.96,150400.0,7.0893,7.0964,7.0822,7.0893,150400.0
2005-07-28 14:30:00,9.97,9.99,9.96,9.99,586600.0,7.0964,7.1106,7.0893,7.1106,586600.0
2005-07-28 15:00:00,9.99,9.99,9.94,9.95,468200.0,7.1106,7.1106,7.0751,7.0822,468200.0
2005-07-28 15:30:00,9.95,9.98,9.93,9.97,785400.0,7.0822,7.1035,7.0679,7.0964,785400.0
2005-07-29 09:30:00,9.92,9.99,9.9,9.97,741200.0,7.0608,7.1106,7.0466,7.0964,741200.0
2005-07-29 10:00:00,9.97,9.98,9.9,9.93,265200.0,7.0964,7.1035,7.0466,7.0679,265200.0
2005-07-29 10:30:00,9.93,9.99,9.92,9.99,323000.0,7.0679,7.1106,7.0608,7.1106,323000.0
2005-07-29 11:00:00,9.98,9.98,9.93,9.95,179800.0,7.1035,7.1035,7.0679,7.0822,179800.0
2005-07-29 11:30:00,9.95,9.95,9.9,9.94,126800.0,7.0822,7.0822,7.0466,7.0751,126800.0
2005-07-29 12:00:00,9.93,9.93,9.91,9.92,311000.0,7.0679,7.0679,7.0537,7.0608,311000.0
2005-07-29 12:30:00,9.92,9.95,9.92,9.95,156000.0,7.0608,7.0822,7.0608,7.0822,156000.0
2005-07-29 13:00:00,9.94,9.95,9.93,9.93,108600.0,7.0751,7.0822,7.0679,7.0679,108600.0
2005-07-29 13:30:00,9.93,9.94,9.92,9.93,276400.0,7.0679,7.0751,7.0608,7.0679,276400.0
2005-07-29 14:00:00,9.93,9.97,9.93,9.93,394000.0,7.0679,7.0964,7.0679,7.0679,394000.0
2005-07-29 14:30:00,9.93,9.94,9.93,9.94,156800.0,7.0679,7.0751,7.0679,7.0751,156800.0
2005-07-29 15:00:00,9.94,9.94,9.92,9.93,489800.0,7.0751,7.0751,7.0608,7.0679,489800.0
2005-07-29 15:30:00,9.93,9.96,9.92,9.94,740800.0,7.0679,7.0893,7.0608,7.0751,740800.0
2005-08-01 09:30:00,9.97,10.0,9.93,9.97,712600.0,7.0964,7.1178,7.0679,7.0964,712600.0
2005-08-01 10:00:00,9.97,10.0,9.97,9.99,606200.0,7.0964,7.1178,7.0964,7.1106,606200.0
2005-08-01 10:30:00,9.99,9.99,9.95,9.99,359200.0,7.1106,7.1106,7.0822,7.1106,359200.0
2005-08-01 11:00:00,9.99,9.99,9.97,9.97,384400.0,7.1106,7.1106,7.0964,7.0964,384400.0
2005-08-01 11:30:00,9.98,9.99,9.97,9.97,316400.0,7.1035,7.1106,7.0964,7.0964,316400.0
2005-08-01 12:00:00,9.97,9.99,9.97,9.97,323800.0,7.0964,7.1106,7.0964,7.0964,323800.0
2005-08-01 12:30:00,9.97,9.99,9.96,9.96,527600.0,7.0964,7.1106,7.0893,7.0893,527600.0
2005-08-01 13:00:00,9.97,9.97,9.95,9.95,182600.0,7.0964,7.0964,7.0822,7.0822,182600.0
2005-08-01 13:30:00,9.96,9.97,9.95,9.96,332200.0,7.0893,7.0964,7.0822,7.0893,332200.0
2005-08-01 14:00:00,9.96,9.99,9.95,9.97,281400.0,7.0893,7.1106,7.0822,7.0964,281400.0
2005-08-01 14:30:00,9.97,10.0,9.97,9.99,335800.0,7.0964,7.1178,7.0964,7.1106,335800.0
2005-08-01 15:00:00,9.99,10.0,9.96,9.97,347400.0,7.1106,7.1178,7.0893,7.0964,347400.0
2005-08-01 15:30:00,9.97,9.98,9.94,9.95,394600.0,7.0964,7.1035,7.0751,7.0822,394600.0
2005-08-02 09:30:00,9.95,9.99,9.93,9.98,366400.0,7.0822,7.1106,7.0679,7.1035,366400.0
2005-08-02 10:00:00,9.97,10.0,9.97,9.99,420400.0,7.0964,7.1178,7.0964,7.1106,420400.0
2005-08-02 10:30:00,9.99,10.0,9.97,9.99,391400.0,7.1106,7.1178,7.0964,7.1106,391400.0
2005-08-02 11:00:00,9.99,9.99,9.95,9.96,497400.0,7.1106,7.1106,7.0822,7.0893,497400.0
2005-08-02 11:30:00,9.96,9.97,9.96,9.97,193800.0,7.0893,7.0964,7.0893,7.0964,193800.0
2005-08-02 12:00:00,9.97,9.97,9.95,9.97,160200.0,7.0964,7.0964,7.0822,7.0964,160200.0
2005-08-02 12:30:00,9.97,9.97,9.9,9.9,387800.0,7.0964,7.0964,7.0466,7.0466,387800.0
2005-08-02 13:00:00,9.9,9.93,9.9,9.91,385000.0,7.0466,7.0679,7.0466,7.0537,385000.0
2005-08-02 13:30:00,9.92,9.92,9.89,9.89,516800.0,7.0608,7.0608,7.0395,7.0395,516800.0
2005-08-02 14:00:00,9.89,9.91,9.88,9.9,715200.0,7.0395,7.0537,7.0323,7.0466,715200.0
2005-08-02 14:30:00,9.9,9.91,9.84,9.84,665000.0,7.0466,7.0537,7.0039,7.0039,665000.0
2005-08-02 15:00:00,9.85,9.87,9.83,9.86,545400.0,7.011,7.0252,6.9968,7.0181,545400.0
2005-08-02 15:30:00,9.86,9.9,9.85,9.88,864000.0,7.0181,7.0466,7.011,7.0323,864000.0
2005-08-03 09:30:00,9.88,9.92,9.81,9.88,497400.0,7.0323,7.0608,6.9825,7.0323,497400.0
2005-08-03 10:00:00,9.87,9.9,9.85,9.85,463600.0,7.0252,7.0466,7.011,7.011,463600.0
2005-08-03 10:30:00,9.85,9.87,9.85,9.86,569800.0,7.011,7.0252,7.011,7.0181,569800.0
2005-08-03 11:00:00,9.85,9.94,9.85,9.93,634800.0,7.011,7.0751,7.011,7.0679,634800.0
2005-08-03 11:30:00,9.94,9.96,9.93,9.96,373000.0,7.0751,7.0893,7.0679,7.0893,373000.0
2005-08-03 12:00:00,9.96,9.99,9.95,9.99,320600.0,7.0893,7.1106,7.0822,7.1106,320600.0
2005-08-03 12:30:00,9.99,9.99,9.97,9.99,164800.0,7.1106,7.1106,7.0964,7.1106,164800.0
2005-08-03 13:00:00,9.99,9.99,9.97,9.97,111200.0,7.1106,7.1106,7.0964,7.0964,111200.0
2005-08-03 13:30:00,9.97,9.99,9.95,9.96,105800.0,7.0964,7.1106,7.0822,7.0893,105800.0
2005-08-03 14:00:00,9.96,9.97,9.95,9.96,174800.0,7.0893,7.0964,7.0822,7.0893,174800.0
2005-08-03 14:30:00,9.96,9.97,9.92,9.93,190600.0,7.0893,7.0964,7.0608,7.0679,190600.0
2005-08-03 15:00:00,9.93,9.95,9.91,9.95,224400.0,7.0679,7.0822,7.0537,7.0822,224400.0
2005-08-03 15:30:00,9.95,9.98,9.93,9.97,442600.0,7.0822,7.1035,7.0679,7.0964,442600.0
2005-08-04 09:30:00,9.93,9.96,9.81,9.85,474600.0,7.0679,7.0893,6.9825,7.011,474600.0
2005-08-04 10:00:00,9.86,9.86,9.79,9.81,420400.0,7.0181,7.0181,6.9683,6.9825,420400.0
2005-08-04 10:30:00,9.82,9.85,9.8,9.85,245800.0,6.9896,7.011,6.9754,7.011,245800.0
2005-08-04 11:00:00,9.84,9.87,9.84,9.87,182000.0,7.0039,7.0252,7.0039,7.0252,182000.0
2005-08-04 11:30:00,9.86,9.87,9.81,9.81,235200.0,7.0181,7.0252,6.9825,6.9825,235200.0
2005-08-04 12:00:00,9.82,9.84,9.8,9.8,154800.0,6.9896,7.0039,6.9754,6.9754,154800.0
2005-08-04 12:30:00,9.8,9.81,9.78,9.78,165200.0,6.9754,6.9825,6.9612,6.9612,165200.0
2005-08-04 13:00:00,9.78,9.81,9.77,9.77,147000.0,6.9612,6.9825,6.9541,6.9541,147000.0
2005-08-04 13:30:00,9.77,9.8,9.74,9.77,420800.0,6.9541,6.9754,6.9327,6.9541,420800.0
2005-08-04 14:00:00,9.77,9.81,9.76,9.8,178000.0,6.9541,6.9825,6.9469,6.9754,178000.0
2005-08-04 14:30:00,9.8,9.8,9.76,9.76,262800.0,6.9754,6.9754,6.9469,6.9469,262800.0
2005-08-04 15:00:00,9.76,9.77,9.74,9.76,373600.0,6.9469,6.9541,6.9327,6.9469,373600.0
2005-08-04 15:30:00,9.76,9.77,9.74,9.77,332200.0,6.9469,6.9541,6.9327,6.9541,332200.0
2005-08-05 09:30:00,9.71,9.79,9.7,9.76,241200.0,6.9113,6.9683,6.9042,6.9469,241200.0
2005-08-05 10:00:00,9.75,9.76,9.68,9.7,410400.0,6.9398,6.9469,6.89,6.9042,410400.0
2005-08-05 10:30:00,9.7,9.76,9.7,9.74,213600.0,6.9042,6.9469,6.9042,6.9327,213600.0
2005-08-05 11:00:00,9.74,9.76,9.72,9.72,226800.0,6.9327,6.9469,6.9185,6.9185,226800.0
2005-08-05 11:30:00,9.72,9.73,9.68,9.7,392800.0,6.9185,6.9256,6.89,6.9042,392800.0
2005-08-05 12:00:00,9.7,9.71,9.67,9.68,464200.0,6.9042,6.9113,6.8829,6.89,464200.0
2005-08-05 12:30:00,9.68,9.69,9.67,9.68,89600.0,6.89,6.8971,6.8829,6.89,89600.0
2005-08-05 13:00:00,9.68,9.71,9.68,9.68,150200.0,6.89,6.9113,6.89,6.89,150200.0
2005-08-05 13:30:00,9.68,9.7,9.66,9.7,123400.0,6.89,6.9042,6.8758,6.9042,123400.0
2005-08-05 14:00:00,9.7,9.71,9.68,9.7,192200.0,6.9042,6.9113,6.89,6.9042,192200.0
2005-08-05 14:30:00,9.7,9.72,9.69,9.71,152800.0,6.9042,6.9185,6.8971,6.9113,152800.0
2005-08-05 15:00:00,9.7,9.72,9.68,9.7,266600.0,6.9042,6.9185,6.89,6.9042,266600.0
2005-08-05 15:30:00,9.7,9.71,9.68,9.7,439800.0,6.9042,6.9113,6.89,6.9042,439800.0
2005-08-08 09:30:00,9.72,9.74,9.63,9.69,318600.0,6.9185,6.9327,6.8544,6.8971,318600.0
2005-08-08 10:00:00,9.69,9.71,9.66,9.68,274200.0,6.8971,6.9113,6.8758,6.89,274200.0
2005-08-08 10:30:00,9.68,9.68,9.6,9.6,372600.0,6.89,6.89,6.833,6.833,372600.0
2005-08-08 11:00:00,9.6,9.67,9.6,9.64,320000.0,6.833,6.8829,6.833,6.8615,320000.0
2005-08-08 11:30:00,9.65,9.67,9.62,9.67,314200.0,6.8686,6.8829,6.8473,6.8829,314200.0
2005-08-08 12:00:00,9.67,9.71,9.67,9.7,377800.0,6.8829,6.9113,6.8829,6.9042,377800.0
2005-08-08 12:30:00,9.7,9.73,9.68,9.72,171800.0,6.9042,6.9256,6.89,6.9185,171800.0
2005-08-08 13:00:00,9.72,9.76,9.67,9.75,319000.0,6.9185,6.9469,6.8829,6.9398,319000.0
2005-08-08 13:30:00,9.76,9.76,9.74,9.75,229800.0,6.9469,6.9469,6.9327,6.9398,229800.0
2005-08-08 14:00:00,9.75,9.76,9.7,9.74,231800.0,6.9398,6.9469,6.9042,6.9327,231800.0
2005-08-08 14:30:00,9.74,9.77,9.72,9.76,203000.0,6.9327,6.9541,6.9185,6.9469,203000.0
2005-08-08 15:00:00,9.76,9.77,9.74,9.77,244600.0,6.9469,6.9541,6.9327,6.9541,244600.0
2005-08-08 15:30:00,9.77,9.78,9.74,9.77,595200.0,6.9541,6.9612,6.9327,6.9541,595200.0
2005-08-09 09:30:00,9.79,9.85,9.78,9.85,282800.0,6.9683,7.011,6.9612,7.011,282800.0
2005-08-09 10:00:00,9.85,9.86,9.81,9.85,309600.0,7.011,7.0181,6.9825,7.011,309600.0
2005-08-09 10:30:00,9.85,9.87,9.84,9.86,270600.0,7.011,7.0252,7.0039,7.0181,270600.0
2005-08-09 11:00:00,9.86,9.89,9.84,9.88,292800.0,7.0181,7.0395,7.0039,7.0323,292800.0
2005-08-09 11:30:00,9.88,9.89,9.86,9.87,169000.0,7.0323,7.0395,7.0181,7.0252,169000.0
2005-08-09 12:00:00,9.87,9.87,9.82,9.83,243000.0,7.0252,7.0252,6.9896,6.9968,243000.0
2005-08-09 12:30:00,9.83,9.88,9.83,9.88,211600.0,6.9968,7.0323,6.9968,7.0323,211600.0
2005-08-09 13:00:00,9.87,9.88,9.82,9.83,224600.0,7.0252,7.0323,6.9896,6.9968,224600.0
2005-08-09 13:30:00,9.83,9.88,9.83,9.88,167200.0,6.9968,7.0323,6.9968,7.0323,167200.0
2005-08-09 14:00:00,9.88,9.92,9.87,9.91,266800.0,7.0323,7.0608,7.0252,7.0537,266800.0
2005-08-09 14:30:00,9.92,9.92,9.9,9.9,295200.0,7.0608,7.0608,7.0466,7.0466,295200.0
2005-08-09 15:00:00,9.9,9.92,9.85,9.85,396600.0,7.0466,7.0608,7.011,7.011,396600.0
2005-08-09 15:30:00,9.85,9.9,9.85,9.89,454200.0,7.011,7.0466,7.011,7.0395,454200.0
2005-08-10 09:30:00,9.97,10.0,9.94,10.0,561000.0,7.0964,7.1178,7.0751,7.1178,561000.0
2005-08-10 10:00:00,9.99,10.0,9.96,9.97,409600.0,7.1106,7.1178,7.0893,7.0964,409600.0
2005-08-10 10:30:00,9.98,10.0,9.97,9.99,267600.0,7.1035,7.1178,7.0964,7.1106,267600.0
2005-08-10 11:00:00,9.99,9.99,9.97,9.99,208000.0,7.1106,7.1106,7.0964,7.1106,208000.0
2005-08-10 11:30:00,9.99,9.99,9.97,9.97,171600.0,7.1106,7.1106,7.0964,7.0964,171600.0
2005-08-10 12:00:00,9.98,9.99,9.94,9.94,206000.0,7.1035,7.1106,7.0751,7.0751,206000.0
2005-08-10 12:30:00,9.95,9.95,9.88,9.9,310200.0,7.0822,7.0822,7.0323,7.0466,310200.0
2005-08-10 13:00:00,9.91,9.93,9.9,9.93,200600.0,7.0537,7.0679,7.0466,7.0679,200600.0
2005-08-10 13:30:00,9.93,9.95,9.91,9.92,263800.0,7.0679,7.0822,7.0537,7.0608,263800.0
2005-08-10 14:00:00,9.92,9.92,9.86,9.87,187400.0,7.0608,7.0608,7.0181,7.0252,187400.0
2005-08-10 14:30:00,9.87,9.9,9.86,9.89,195000.0,7.0252,7.0466,7.0181,7.0395,195000.0
2005-08-10 15:00:00,9.88,9.89,9.79,9.8,376800.0,7.0323,7.0395,6.9683,6.9754,376800.0
2005-08-10 15:30:00,9.79,9.85,9.79,9.85,836600.0,6.9683,7.011,6.9683,7.011,836600.0
2005-08-11 09:30:00,9.85,9.92,9.85,9.9,131400.0,7.011,7.0608,7.011,7.0466,131400.0
2005-08-11 10:00:00,9.9,9.9,9.85,9.87,325800.0,7.0466,7.0466,7.011,7.0252,325800.0
2005-08-11 10:30:00,9.87,9.88,9.86,9.88,116200.0,7.0252,7.0323,7.0181,7.0323,116200.0
2005-08-11 11:00:00,9.88,9.9,9.83,9.83,180800.0,7.0323,7.0466,6.9968,6.9968,180800.0
2005-08-11 11:30:00,9.83,9.83,9.76,9.77,285600.0,6.9968,6.9968,6.9469,6.9541,285600.0
2005-08-11 12:00:00,9.77,9.81,9.75,9.75,374000.0,6.9541,6.9825,6.9398,6.9398,374000.0
2005-08-11 12:30:00,9.75,9.81,9.75,9.81,113000.0,6.9398,6.9825,6.9398,6.9825,113000.0
2005-08-11 13:00:00,9.81,9.83,9.8,9.81,152000.0,6.9825,6.9968,6.9754,6.9825,152000.0
2005-08-11 13:30:00,9.81,9.82,9.8,9.81,208400.0,6.9825,6.9896,6.9754,6.9825,208400.0
2005-08-11 14:00:00,9.81,9.82,9.79,9.81,232600.0,6.9825,6.9896,6.9683,6.9825,232600.0
2005-08-11 14:30:00,9.81,9.83,9.81,9.81,235600.0,6.9825,6.9968,6.9825,6.9825,235600.0
2005-08-11 15:00:00,9.82,9.85,9.81,9.84,309800.0,6.9896,7.011,6.9825,7.0039,309800.0
2005-08-11 15:30:00,9.83,9.87,9.83,9.85,440800.0,6.9968,7.0252,6.9968,7.011,440800.0
2005-08-12 09:30:00,9.79,9.85,9.7,9.74,352400.0,6.9683,7.011,6.9042,6.9327,352400.0
2005-08-12 10:00:00,9.74,9.74,9.72,9.72,204400.0,6.9327,6.9327,6.9185,6.9185,204400.0
2005-08-12 10:30:00,9.72,9.75,9.7,9.74,137600.0,6.9185,6.9398,6.9042,6.9327,137600.0
2005-08-12 11:00:00,9.74,9.75,9.71,9.72,111400.0,6.9327,6.9398,6.9113,6.9185,111400.0
2005-08-12 11:30:00,9.71,9.72,9.65,9.66,170600.0,6.9113,6.9185,6.8686,6.8758,170600.0
2005-08-12 12:00:00,9.67,9.67,9.63,9.65,241600.0,6.8829,6.8829,6.8544,6.8686,241600.0
2005-08-12 12:30:00,9.65,9.67,9.64,9.65,176000.0,6.8686,6.8829,6.8615,6.8686,176000.0
2005-08-12 13:00:00,9.65,9.65,9.63,9.65,199400.0,6.8686,6.8686,6.8544,6.8686,199400.0
2005-08-12 13:30:00,9.65,9.65,9.63,9.64,148200.0,6.8686,6.8686,6.8544,6.8615,148200.0
2005-08-12 14:00:00,9.63,9.67,9.63,9.67,455800.0,6.8544,6.8829,6.8544,6.8829,455800.0
2005-08-12 14:30:00,9.67,9.68,9.65,9.66,231800.0,6.8829,6.89,6.8686,6.8758,231800.0
2005-08-12 15:00:00,9.66,9.72,9.65,9.72,300400.0,6.8758,6.9185,6.8686,6.9185,300400.0
2005-08-12 15:30:00,9.73,9.73,9.67,9.68,495400.0,6.9256,6.9256,6.8829,6.89,495400.0
2005-08-15 09:30:00,9.63,9.64,9.55,9.57,582000.0,6.8544,6.8615,6.7975,6.8117,582000.0
2005-08-15 10:00:00,9.57,9.6,9.55,9.58,487800.0,6.8117,6.833,6.7975,6.8188,487800.0
2005-08-15 10:30:00,9.58,9.62,9.56,9.61,380200.0,6.8188,6.8473,6.8046,6.8402,380200.0
2005-08-15 11:00:00,9.62,9.63,9.61,9.61,145200.0,6.8473,6.8544,6.8402,6.8402,145200.0
2005-08-15 11:30:00,9.61,9.62,9.6,9.62,134600.0,6.8402,6.8473,6.833,6.8473,134600.0
2005-08-15 12:00:00,9.62,9.7,9.61,9.69,226800.0,6.8473,6.9042,6.8402,6.8971,226800.0
2005-08-15 12:30:00,9.69,9.71,9.68,9.68,174200.0,6.8971,6.9113,6.89,6.89,174200.0
2005-08-15 13:00:00,9.69,9.75,9.69,9.74,212600.0,6.8971,6.9398,6.8971,6.9327,212600.0
2005-08-15 13:30:00,9.74,9.74,9.72,9.74,118600.0,6.9327,6.9327,6.9185,6.9327,118600.0
2005-08-15 14:00:00,9.74,9.76,9.74,9.74,238800.0,6.9327,6.9469,6.9327,6.9327,238800.0
2005-08-15 14:30:00,9.74,9.77,9.74,9.77,168600.0,6.9327,6.9541,6.9327,6.9541,168600.0
2005-08-15 15:00:00,9.77,9.77,9.71,9.72,190800.0,6.9541,6.9541,6.9113,6.9185,190800.0
2005-08-15 15:30:00,9.72,9.75,9.7,9.74,443400.0,6.9185,6.9398,6.9042,6.9327,443400.0
2005-08-16 09:30:00,9.7,9.72,9.66,9.69,361400.0,6.9042,6.9185,6.8758,6.8971,361400.0
2005-08-16 10:00:00,9.69,9.72,9.67,9.71,505200.0,6.8971,6.9185,6.8829,6.9113,505200.0
2005-08-16 10:30:00,9.71,9.71,9.65,9.67,341000.0,6.9113,6.9113,6.8686,6.8829,341000.0
2005-08-16 11:00:00,9.67,9.73,9.65,9.72,375800.0,6.8829,6.9256,6.8686,6.9185,375800.0
2005-08-16 11:30:00,9.72,9.73,9.7,9.72,221200.0,6.9185,6.9256,6.9042,6.9185,221200.0
2005-08-16 12:00:00,9.72,9.72,9.7,9.71,323800.0,6.9185,6.9185,6.9042,6.9113,323800.0
2005-08-16 12:30:00,9.72,9.74,9.72,9.74,236600.0,6.9185,6.9327,6.9185,6.9327,236600.0
2005-08-16 13:00:00,9.73,9.74,9.71,9.72,180600.0,6.9256,6.9327,6.9113,6.9185,180600.0
2005-08-16 13:30:00,9.72,9.72,9.7,9.71,141800.0,6.9185,6.9185,6.9042,6.9113,141800.0
2005-08-16 14:00:00,9.71,9.72,9.69,9.7,436200.0,6.9113,6.9185,6.8971,6.9042,436200.0
2005-08-16 14:30:00,9.7,9.72,9.69,9.71,183200.0,6.9042,6.9185,6.8971,6.9113,183200.0
2005-08-16 15:00:00,9.71,9.72,9.67,9.7,241400.0,6.9113,6.9185,6.8829,6.9042,241400.0
2005-08-16 15:30:00,9.69,9.7,9.67,9.69,496600.0,6.8971,6.9042,6.8829,6.8971,496600.0
2005-08-17 09:30:00,9.67,9.8,9.67,9.75,572600.0,6.8829,6.9754,6.8829,6.9398,572600.0
2005-08-17 10:00:00,9.74,9.79,9.72,9.78,381400.0,6.9327,6.9683,6.9185,6.9612,381400.0
2005-08-17 10:30:00,9.78,9.8,9.73,9.79,433000.0,6.9612,6.9754,6.9256,6.9683,433000.0
2005-08-17 11:00:00,9.79,9.8,9.77,9.78,280800.0,6.9683,6.9754,6.9541,6.9612,280800.0
2005-08-17 11:30:00,9.79,9.79,9.77,9.79,244000.0,6.9683,6.9683,6.9541,6.9683,244000.0
2005-08-17 12:00:00,9.79,9.79,9.77,9.77,217600.0,6.9683,6.9683,6.9541,6.9541,217600.0
2005-08-17 12:30:00,9.78,9.8,9.78,9.79,217800.0,6.9612,6.9754,6.9612,6.9683,217800.0
2005-08-17 13:00:00,9.79,9.82,9.77,9.81,206200.0,6.9683,6.9896,6.9541,6.9825,206200.0
2005-08-17 13:30:00,9.81,9.81,9.8,9.81,157200.0,6.9825,6.9825,6.9754,6.9825,157200.0
2005-08-17 14:00:00,9.81,9.81,9.78,9.81,257800.0,6.9825,6.9825,6.9612,6.9825,257800.0
2005-08-17 14:30:00,9.8,9.81,9.78,9.8,292000.0,6.9754,6.9825,6.9612,6.9754,292000.0
2005-08-17 15:00:00,9.8,9.82,9.79,9.81,236600.0,6.9754,6.9896,6.9683,6.9825,236600.0
2005-08-17 15:30:00,9.81,9.83,9.69,9.8,406800.0,6.9825,6.9968,6.8971,6.9754,406800.0
2005-08-18 09:30:00,9.8,9.8,9.75,9.79,376000.0,6.9754,6.9754,6.9398,6.9683,376000.0
2005-08-18 10:00:00,9.79,9.83,9.78,9.81,352800.0,6.9683,6.9968,6.9612,6.9825,352800.0
2005-08-18 10:30:00,9.81,9.81,9.8,9.81,395600.0,6.9825,6.9825,6.9754,6.9825,395600.0
2005-08-18 11:00:00,9.81,9.85,9.81,9.84,502800.0,6.9825,7.011,6.9825,7.0039,502800.0
2005-08-18 11:30:00,9.84,9.84,9.8,9.83,231200.0,7.0039,7.0039,6.9754,6.9968,231200.0
2005-08-18 12:00:00,9.84,9.86,9.83,9.85,290200.0,7.0039,7.0181,6.9968,7.011,290200.0
2005-08-18 12:30:00,9.85,9.87,9.85,9.87,231800.0,7.011,7.0252,7.011,7.0252,231800.0
2005-08-18 13:00:00,9.87,9.89,9.86,9.88,315200.0,7.0252,7.0395,7.0181,7.0323,315200.0
2005-08-18 13:30:00,9.88,9.89,9.84,9.86,187200.0,7.0323,7.0395,7.0039,7.0181,187200.0
2005-08-18 14:00:00,9.86,9.86,9.8,9.81,265000.0,7.0181,7.0181,6.9754,6.9825,265000.0
2005-08-18 14:30:00,9.81,9.84,9.81,9.84,248600.0,6.9825,7.0039,6.9825,7.0039,248600.0
2005-08-18 15:00:00,9.84,9.85,9.82,9.83,347400.0,7.0039,7.011,6.9896,6.9968,347400.0
2005-08-18 15:30:00,9.82,9.87,9.82,9.85,562800.0,6.9896,7.0252,6.9896,7.011,562800.0
2005-08-19 09:30:00,9.88,9.88,9.77,9.87,498000.0,7.0323,7.0323,6.9541,7.0252,498000.0
2005-08-19 10:00:00,9.87,9.9,9.86,9.88,277000.0,7.0252,7.0466,7.0181,7.0323,277000.0
2005-08-19 10:30:00,9.89,9.94,9.88,9.93,372800.0,7.0395,7.0751,7.0323,7.0679,372800.0
2005-08-19 11:00:00,9.93,9.95,9.92,9.92,267600.0,7.0679,7.0822,7.0608,7.0608,267600.0
2005-08-19 11:30:00,9.92,9.93,9.83,9.86,385200.0,7.0608,7.0679,6.9968,7.0181,385200.0
2005-08-19 12:00:00,9.86,9.86,9.83,9.83,311800.0,7.0181,7.0181,6.9968,6.9968,311800.0
2005-08-19 12:30:00,9.83,9.83,9.8,9.8,132400.0,6.9968,6.9968,6.9754,6.9754,132400.0
2005-08-19 13:00:00,9.8,9.83,9.8,9.81,498200.0,6.9754,6.9968,6.9754,6.9825,498200.0
2005-08-19 13:30:00,9.81,9.87,9.81,9.85,339600.0,6.9825,7.0252,6.9825,7.011,339600.0
2005-08-19 14:00:00,9.85,9.86,9.84,9.84,163400.0,7.011,7.0181,7.0039,7.0039,163400.0
2005-08-19 14:30:00,9.84,9.88,9.83,9.84,390200.0,7.0039,7.0323,6.9968,7.0039,390200.0
2005-08-19 15:00:00,9.85,9.88,9.84,9.86,665200.0,7.011,7.0323,7.0039,7.0181,665200.0
2005-08-19 15:30:00,9.86,9.86,9.8,9.85,1331200.0,7.0181,7.0181,6.9754,7.011,1331200.0
2005-08-22 09:30:00,9.92,9.99,9.88,9.99,440800.0,7.0608,7.1106,7.0323,7.1106,440800.0
2005-08-22 10:00:00,9.99,10.0,9.97,9.97,597800.0,7.1106,7.1178,7.0964,7.0964,597800.0
2005-08-22 10:30:00,9.97,9.99,9.97,9.97,328200.0,7.0964,7.1106,7.0964,7.0964,328200.0
2005-08-22 11:00:00,9.97,10.0,9.93,9.95,391600.0,7.0964,7.1178,7.0679,7.0822,391600.0
2005-08-22 11:30:00,9.95,9.97,9.93,9.94,433200.0,7.0822,7.0964,7.0679,7.0751,433200.0
2005-08-22 12:00:00,9.94,9.96,9.91,9.93,565400.0,7.0751,7.0893,7.0537,7.0679,565400.0
2005-08-22 12:30:00,9.93,9.94,9.9,9.92,276200.0,7.0679,7.0751,7.0466,7.0608,276200.0
2005-08-22 13:00:00,9.92,9.95,9.9,9.93,539600.0,7.0608,7.0822,7.0466,7.0679,539600.0
2005-08-22 13:30:00,9.93,9.95,9.93,9.94,568000.0,7.0679,7.0822,7.0679,7.0751,568000.0
2005-08-22 14:00:00,9.94,9.95,9.92,9.93,151000.0,7.0751,7.0822,7.0608,7.0679,151000.0
2005-08-22 14:30:00,9.93,9.95,9.93,9.94,243400.0,7.0679,7.0822,7.0679,7.0751,243400.0
2005-08-22 15:00:00,9.94,9.95,9.93,9.93,358800.0,7.0751,7.0822,7.0679,7.0679,358800.0
2005-08-22 15:30:00,9.93,9.96,9.93,9.95,910000.0,7.0679,7.0893,7.0679,7.0822,910000.0
2005-08-23 09:30:00,9.96,9.97,9.93,9.93,306800.0,7.0893,7.0964,7.0679,7.0679,306800.0
2005-08-23 10:00:00,9.93,9.96,9.91,9.95,349000.0,7.0679,7.0893,7.0537,7.0822,349000.0
2005-08-23 10:30:00,9.95,9.95,9.92,9.92,182200.0,7.0822,7.0822,7.0608,7.0608,182200.0
2005-08-23 11:00:00,9.92,9.92,9.89,9.9,206600.0,7.0608,7.0608,7.0395,7.0466,206600.0
2005-08-23 11:30:00,9.9,9.92,9.9,9.9,202800.0,7.0466,7.0608,7.0466,7.0466,202800.0
2005-08-23 12:00:00,9.9,9.9,9.88,9.89,239400.0,7.0466,7.0466,7.0323,7.0395,239400.0
2005-08-23 12:30:00,9.9,9.93,9.89,9.93,111000.0,7.0466,7.0679,7.0395,7.0679,111000.0
2005-08-23 13:00:00,9.93,9.93,9.92,9.93,92600.0,7.0679,7.0679,7.0608,7.0679,92600.0
2005-08-23 13:30:00,9.93,9.94,9.92,9.94,132400.0,7.0679,7.0751,7.0608,7.0751,132400.0
2005-08-23 14:00:00,9.93,10.01,9.93,9.99,303200.0,7.0679,7.1249,7.0679,7.1106,303200.0
2005-08-23 14:30:00,9.99,10.01,9.97,9.99,531600.0,7.1106,7.1249,7.0964,7.1106,531600.0
2005-08-23 15:00:00,9.99,10.05,9.97,10.01,827600.0,7.1106,7.1533,7.0964,7.1249,827600.0
2005-08-23 15:30:00,10.01,10.02,9.97,10.02,563400.0,7.1249,7.132,7.0964,7.132,563400.0
2005-08-24 09:30:00,9.97,9.99,9.94,9.95,377000.0,7.0964,7.1106,7.0751,7.0822,377000.0
2005-08-24 10:00:00,9.94,10.0,9.94,9.97,435600.0,7.0751,7.1178,7.0751,7.0964,435600.0
2005-08-24 10:30:00,9.97,10.0,9.97,10.0,326200.0,7.0964,7.1178,7.0964,7.1178,326200.0
2005-08-24 11:00:00,10.0,10.02,10.0,10.02,297400.0,7.1178,7.132,7.1178,7.132,297400.0
2005-08-24 11:30:00,10.02,10.02,10.0,10.02,202200.0,7.132,7.132,7.1178,7.132,202200.0
2005-08-24 12:00:00,10.02,10.03,10.0,10.02,275600.0,7.132,7.1391,7.1178,7.132,275600.0
2005-08-24 12:30:00,10.02,10.05,10.01,10.05,184200.0,7.132,7.1533,7.1249,7.1533,184200.0
2005-08-24 13:00:00,10.05,10.06,10.02,10.05,456400.0,7.1533,7.1605,7.132,7.1533,456400.0
2005-08-24 13:30:00,10.04,10.05,10.03,10.05,202200.0,7.1462,7.1533,7.1391,7.1533,202200.0
2005-08-24 14:00:00,10.05,10.06,10.03,10.03,294400.0,7.1533,7.1605,7.1391,7.1391,294400.0
2005-08-24 14:30:00,10.03,10.04,9.97,9.99,417600.0,7.1391,7.1462,7.0964,7.1106,417600.0
2005-08-24 15:00:00,9.98,9.98,9.93,9.96,751600.0,7.1035,7.1035,7.0679,7.0893,751600.0
2005-08-24 15:30:00,9.97,9.97,9.93,9.94,513200.0,7.0964,7.0964,7.0679,7.0751,513200.0
2005-08-25 09:30:00,9.98,9.99,9.91,9.93,427000.0,7.1035,7.1106,7.0537,7.0679,427000.0
2005-08-25 10:00:00,9.94,9.97,9.93,9.94,1049400.0,7.0751,7.0964,7.0679,7.0751,1049400.0
2005-08-25 10:30:00,9.94,9.95,9.85,9.94,673600.0,7.0751,7.0822,7.011,7.0751,673600.0
2005-08-25 11:00:00,9.93,9.95,9.87,9.92,590800.0,7.0679,7.0822,7.0252,7.0608,590800.0
2005-08-25 11:30:00,9.91,9.92,9.85,9.85,690600.0,7.0537,7.0608,7.011,7.011,690600.0
2005-08-25 12:00:00,9.85,9.87,9.84,9.86,391800.0,7.011,7.0252,7.0039,7.0181,391800.0
2005-08-25 12:30:00,9.86,9.88,9.85,9.86,298200.0,7.0181,7.0323,7.011,7.0181,298200.0
2005-08-25 13:00:00,9.87,9.88,9.84,9.85,227800.0,7.0252,7.0323,7.0039,7.011,227800.0
2005-08-25 13:30:00,9.85,9.86,9.79,9.81,204800.0,7.011,7.0181,6.9683,6.9825,204800.0
2005-08-25 14:00:00,9.81,9.84,9.8,9.83,336800.0,6.9825,7.0039,6.9754,6.9968,336800.0
2005-08-25 14:30:00,9.84,9.86,9.83,9.85,305000.0,7.0039,7.0181,6.9968,7.011,305000.0
2005-08-25 15:00:00,9.85,9.87,9.83,9.83,395200.0,7.011,7.0252,6.9968,6.9968,395200.0
2005-08-25 15:30:00,9.83,9.88,9.82,9.85,724600.0,6.9968,7.0323,6.9896,7.011,724600.0
2005-08-26 09:30:00,9.72,9.78,9.61,9.73,995600.0,6.9185,6.9612,6.8402,6.9256,995600.0
2005-08-26 10:00:00,9.73,9.85,9.73,9.8,887800.0,6.9256,7.011,6.9256,6.9754,887800.0
2005-08-26 10:30:00,9.81,9.85,9.8,9.85,391200.0,6.9825,7.011,6.9754,7.011,391200.0
2005-08-26 11:00:00,9.85,9.86,9.84,9.85,420400.0,7.011,7.0181,7.0039,7.011,420400.0
2005-08-26 11:30:00,9.85,9.85,9.81,9.83,199800.0,7.011,7.011,6.9825,6.9968,199800.0
2005-08-26 12:00:00,9.83,9.84,9.8,9.83,416800.0,6.9968,7.0039,6.9754,6.9968,416800.0
2005-08-26 12:30:00,9.82,9.83,9.77,9.77,174000.0,6.9896,6.9968,6.9541,6.9541,174000.0
2005-08-26 13:00:00,9.77,9.82,9.77,9.77,206200.0,6.9541,6.9896,6.9541,6.9541,206200.0
2005-08-26 13:30:00,9.78,9.79,9.76,9.77,280400.0,6.9612,6.9683,6.9469,6.9541,280400.0
2005-08-26 14:00:00,9.77,9.82,9.74,9.79,347200.0,6.9541,6.9896,6.9327,6.9683,347200.0
2005-08-26 14:30:00,9.8,9.8,9.75,9.75,722400.0,6.9754,6.9754,6.9398,6.9398,722400.0
2005-08-26 15:00:00,9.75,9.77,9.74,9.75,748200.0,6.9398,6.9541,6.9327,6.9398,748200.0
2005-08-26 15:30:00,9.75,9.76,9.7,9.72,823000.0,6.9398,6.9469,6.9042,6.9185,823000.0
2005-08-29 09:30:00,9.67,9.81,9.65,9.81,427800.0,6.8829,6.9825,6.8686,6.9825,427800.0
2005-08-29 10:00:00,9.81,9.84,9.78,9.78,652600.0,6.9825,7.0039,6.9612,6.9612,652600.0
2005-08-29 10:30:00,9.78,9.83,9.78,9.8,347600.0,6.9612,6.9968,6.9612,6.9754,347600.0
2005-08-29 11:00:00,9.8,9.82,9.79,9.81,243400.0,6.9754,6.9896,6.9683,6.9825,243400.0
2005-08-29 11:30:00,9.81,9.82,9.78,9.78,302400.0,6.9825,6.9896,6.9612,6.9612,302400.0
2005-08-29 12:00:00,9.78,9.79,9.76,9.77,311200.0,6.9612,6.9683,6.9469,6.9541,311200.0
2005-08-29 12:30:00,9.76,9.79,9.76,9.78,389200.0,6.9469,6.9683,6.9469,6.9612,389200.0
2005-08-29 13:00:00,9.78,9.85,9.78,9.84,238400.0,6.9612,7.011,6.9612,7.0039,238400.0
2005-08-29 13:30:00,9.84,9.84,9.82,9.84,297200.0,7.0039,7.0039,6.9896,7.0039,297200.0
2005-08-29 14:00:00,9.84,9.85,9.83,9.84,344400.0,7.0039,7.011,6.9968,7.0039,344400.0
2005-08-29 14:30:00,9.84,9.85,9.82,9.83,408000.0,7.0039,7.011,6.9896,6.9968,408000.0
2005-08-29 15:00:00,9.83,9.9,9.83,9.88,462000.0,6.9968,7.0466,6.9968,7.0323,462000.0
2005-08-29 15:30:00,9.88,9.88,9.86,9.87,546800.0,7.0323,7.0323,7.0181,7.0252,546800.0
2005-08-30 09:30:00,9.82,9.9,9.72,9.74,398600.0,6.9896,7.0466,6.9185,6.9327,398600.0
2005-08-30 10:00:00,9.74,9.84,9.71,9.72,389800.0,6.9327,7.0039,6.9113,6.9185,389800.0
2005-08-30 10:30:00,9.72,9.74,9.68,9.72,368000.0,6.9185,6.9327,6.89,6.9185,368000.0
2005-08-30 11:00:00,9.72,9.72,9.68,9.69,385800.0,6.9185,6.9185,6.89,6.8971,385800.0
2005-08-30 11:30:00,9.69,9.71,9.64,9.65,426600.0,6.8971,6.9113,6.8615,6.8686,426600.0
2005-08-30 12:00:00,9.65,9.73,9.65,9.72,302000.0,6.8686,6.9256,6.8686,6.9185,302000.0
2005-08-30 12:30:00,9.72,9.74,9.71,9.73,134000.0,6.9185,6.9327,6.9113,6.9256,134000.0
2005-08-30 13:00:00,9.73,9.74,9.71,9.73,112400.0,6.9256,6.9327,6.9113,6.9256,112400.0
2005-08-30 13:30:00,9.73,9.76,9.71,9.72,123000.0,6.9256,6.9469,6.9113,6.9185,123000.0
2005-08-30 14:00:00,9.71,9.72,9.7,9.71,229200.0,6.9113,6.9185,6.9042,6.9113,229200.0
2005-08-30 14:30:00,9.71,9.72,9.68,9.68,294400.0,6.9113,6.9185,6.89,6.89,294400.0
2005-08-30 15:00:00,9.68,9.7,9.68,9.69,385800.0,6.89,6.9042,6.89,6.8971,385800.0
2005-08-30 15:30:00,9.69,9.77,9.69,9.77,546800.0,6.8971,6.9541,6.8971,6.9541,546800.0
2005-08-31 09:30:00,9.8,9.87,9.65,9.67,410400.0,6.9754,7.0252,6.8686,6.8829,410400.0
2005-08-31 10:00:00,9.67,9.76,9.63,9.67,648400.0,6.8829,6.9469,6.8544,6.8829,648400.0
2005-08-31 10:30:00,9.67,9.75,9.66,9.75,444000.0,6.8829,6.9398,6.8758,6.9398,444000.0
2005-08-31 11:00:00,9.75,9.8,9.74,9.79,381800.0,6.9398,6.9754,6.9327,6.9683,381800.0
2005-08-31 11:30:00,9.79,9.81,9.76,9.77,182800.0,6.9683,6.9825,6.9469,6.9541,182800.0
2005-08-31 12:00:00,9.76,9.77,9.7,9.7,245600.0,6.9469,6.9541,6.9042,6.9042,245600.0
2005-08-31 12:30:00,9.7,9.74,9.7,9.74,177800.0,6.9042,6.9327,6.9042,6.9327,177800.0
2005-08-31 13:00:00,9.74,9.77,9.74,9.75,239200.0,6.9327,6.9541,6.9327,6.9398,239200.0
2005-08-31 13:30:00,9.76,9.78,9.74,9.77,233600.0,6.9469,6.9612,6.9327,6.9541,233600.0
2005-08-31 14:00:00,9.77,9.78,9.74,9.76,764000.0,6.9541,6.9612,6.9327,6.9469,764000.0
2005-08-31 14:30:00,9.76,9.79,9.75,9.79,357800.0,6.9469,6.9683,6.9398,6.9683,357800.0
2005-08-31 15:00:00,9.79,9.84,9.78,9.84,482200.0,6.9683,7.0039,6.9612,7.0039,482200.0
2005-08-31 15:30:00,9.84,9.88,9.83,9.87,833400.0,7.0039,7.0323,6.9968,7.0252,833400.0
2005-09-01 09:30:00,9.84,9.99,9.84,9.95,404600.0,7.0039,7.1106,7.0039,7.0822,404600.0
2005-09-01 10:00:00,9.94,9.95,9.88,9.9,561200.0,7.0751,7.0822,7.0323,7.0466,561200.0
2005-09-01 10:30:00,9.9,9.9,9.88,9.88,392600.0,7.0466,7.0466,7.0323,7.0323,392600.0
2005-09-01 11:00:00,9.88,9.94,9.88,9.93,391200.0,7.0323,7.0751,7.0323,7.0679,391200.0
2005-09-01 11:30:00,9.93,9.97,9.9,9.95,266200.0,7.0679,7.0964,7.0466,7.0822,266200.0
2005-09-01 12:00:00,9.94,9.99,9.92,9.97,331000.0,7.0751,7.1106,7.0608,7.0964,331000.0
2005-09-01 12:30:00,9.97,9.97,9.92,9.92,134800.0,7.0964,7.0964,7.0608,7.0608,134800.0
2005-09-01 13:00:00,9.92,9.93,9.92,9.92,99600.0,7.0608,7.0679,7.0608,7.0608,99600.0
2005-09-01 13:30:00,9.92,9.93,9.88,9.9,372200.0,7.0608,7.0679,7.0323,7.0466,372200.0
2005-09-01 14:00:00,9.9,9.93,9.9,9.9,233200.0,7.0466,7.0679,7.0466,7.0466,233200.0
2005-09-01 14:30:00,9.9,9.94,9.89,9.9,235400.0,7.0466,7.0751,7.0395,7.0466,235400.0
2005-09-01 15:00:00,9.9,9.93,9.88,9.92,377200.0,7.0466,7.0679,7.0323,7.0608,377200.0
2005-09-01 15:30:00,9.92,9.93,9.9,9.92,385000.0,7.0608,7.0679,7.0466,7.0608,385000.0
2005-09-02 09:30:00,10.14,10.27,10.08,10.22,2436000.0,7.2174,7.3099,7.1747,7.2743,2436000.0
2005-09-02 10:00:00,10.21,10.22,10.02,10.02,2112200.0,7.2672,7.2743,7.132,7.132,2112200.0
2005-09-02 10:30:00,10.02,10.05,9.93,10.03,1265000.0,7.132,7.1533,7.0679,7.1391,1265000.0
2005-09-02 11:00:00,10.03,10.06,10.0,10.0,679800.0,7.1391,7.1605,7.1178,7.1178,679800.0
2005-09-02 11:30:00,10.0,10.01,9.96,9.96,706600.0,7.1178,7.1249,7.0893,7.0893,706600.0
2005-09-02 12:00:00,9.96,9.97,9.92,9.95,847600.0,7.0893,7.0964,7.0608,7.0822,847600.0
2005-09-02 12:30:00,9.94,10.01,9.94,10.01,460400.0,7.0751,7.1249,7.0751,7.1249,460400.0
2005-09-02 13:00:00,10.0,10.02,9.97,9.99,230400.0,7.1178,7.132,7.0964,7.1106,230400.0
2005-09-02 13:30:00,9.99,10.0,9.97,10.0,265000.0,7.1106,7.1178,7.0964,7.1178,265000.0
2005-09-02 14:00:00,10.0,10.02,9.99,9.99,264400.0,7.1178,7.132,7.1106,7.1106,264400.0
2005-09-02 14:30:00,9.99,9.99,9.97,9.98,231000.0,7.1106,7.1106,7.0964,7.1035,231000.0
2005-09-02 15:00:00,9.97,10.0,9.97,9.99,302200.0,7.0964,7.1178,7.0964,7.1106,302200.0
2005-09-02 15:30:00,9.99,10.0,9.89,9.95,728800.0,7.1106,7.1178,7.0395,7.0822,728800.0
2005-09-06 09:30:00,9.99,10.1,9.95,10.06,1039800.0,7.1106,7.1889,7.0822,7.1605,1039800.0
2005-09-06 10:00:00,10.07,10.09,9.98,9.99,631800.0,7.1676,7.1818,7.1035,7.1106,631800.0
2005-09-06 10:30:00,9.99,10.02,9.96,10.0,403400.0,7.1106,7.132,7.0893,7.1178,403400.0
2005-09-06 11:00:00,9.99,10.01,9.95,9.97,496800.0,7.1106,7.1249,7.0822,7.0964,496800.0
2005-09-06 11:30:00,9.97,9.98,9.95,9.96,374400.0,7.0964,7.1035,7.0822,7.0893,374400.0
2005-09-06 12:00:00,9.96,9.98,9.95,9.97,170200.0,7.0893,7.1035,7.0822,7.0964,170200.0
2005-09-06 12:30:00,9.97,10.06,9.97,10.05,457600.0,7.0964,7.1605,7.0964,7.1533,457600.0
2005-09-06 13:00:00,10.05,10.08,10.04,10.04,392400.0,7.1533,7.1747,7.1462,7.1462,392400.0
2005-09-06 13:30:00,10.04,10.05,10.01,10.04,375600.0,7.1462,7.1533,7.1249,7.1462,375600.0
2005-09-06 14:00:00,10.04,10.05,10.02,10.03,210600.0,7.1462,7.1533,7.132,7.1391,210600.0
2005-09-06 14:30:00,10.04,10.06,10.01,10.04,469800.0,7.1462,7.1605,7.1249,7.1462,469800.0
2005-09-06 15:00:00,10.04,10.07,10.03,10.06,532800.0,7.1462,7.1676,7.1391,7.1605,532800.0
2005-09-06 15:30:00,10.06,10.1,10.06,10.06,1123200.0,7.1605,7.1889,7.1605,7.1605,1123200.0
2005-09-07 09:30:00,10.1,10.2,10.02,10.09,661200.0,7.1889,7.2601,7.132,7.1818,661200.0
2005-09-07 10:00:00,10.1,10.13,10.09,10.11,469000.0,7.1889,7.2103,7.1818,7.1961,469000.0
2005-09-07 10:30:00,10.1,10.11,10.04,10.05,325000.0,7.1889,7.1961,7.1462,7.1533,325000.0
2005-09-07 11:00:00,10.05,10.08,10.0,10.0,403800.0,7.1533,7.1747,7.1178,7.1178,403800.0
2005-09-07 11:30:00,10.0,10.0,9.97,9.99,186800.0,7.1178,7.1178,7.0964,7.1106,186800.0
2005-09-07 12:00:00,9.99,10.01,9.99,9.99,308400.0,7.1106,7.1249,7.1106,7.1106,308400.0
2005-09-07 12:30:00,9.99,9.99,9.96,9.98,174000.0,7.1106,7.1106,7.0893,7.1035,174000.0
2005-09-07 13:00:00,9.98,9.99,9.95,9.96,204600.0,7.1035,7.1106,7.0822,7.0893,204600.0
2005-09-07 13:30:00,9.95,9.98,9.95,9.98,300800.0,7.0822,7.1035,7.0822,7.1035,300800.0
2005-09-07 14:00:00,9.98,10.0,9.97,9.99,327800.0,7.1035,7.1178,7.0964,7.1106,327800.0
2005-09-07 14:30:00,10.0,10.0,9.97,9.97,343000.0,7.1178,7.1178,7.0964,7.0964,343000.0
2005-09-07 15:00:00,9.97,10.0,9.97,9.97,892600.0,7.0964,7.1178,7.0964,7.0964,892600.0
2005-09-07 15:30:00,9.97,9.99,9.97,9.97,711600.0,7.0964,7.1106,7.0964,7.0964,711600.0
2005-09-08 09:30:00,10.24,10.24,9.97,9.97,750200.0,7.2886,7.2886,7.0964,7.0964,750200.0
2005-09-08 10:00:00,9.97,9.99,9.93,9.96,392000.0,7.0964,7.1106,7.0679,7.0893,392000.0
2005-09-08 10:30:00,9.96,10.03,9.96,9.97,346800.0,7.0893,7.1391,7.0893,7.0964,346800.0
2005-09-08 11:00:00,9.97,9.98,9.95,9.97,180600.0,7.0964,7.1035,7.0822,7.0964,180600.0
2005-09-08 11:30:00,9.97,9.99,9.94,9.95,299600.0,7.0964,7.1106,7.0751,7.0822,299600.0
2005-09-08 12:00:00,9.95,9.96,9.92,9.94,243800.0,7.0822,7.0893,7.0608,7.0751,243800.0
2005-09-08 12:30:00,9.93,9.96,9.93,9.94,182600.0,7.0679,7.0893,7.0679,7.0751,182600.0
2005-09-08 13:00:00,9.95,9.96,9.94,9.95,278400.0,7.0822,7.0893,7.0751,7.0822,278400.0
2005-09-08 13:30:00,9.95,9.95,9.9,9.94,285000.0,7.0822,7.0822,7.0466,7.0751,285000.0
2005-09-08 14:00:00,9.94,9.94,9.9,9.92,343400.0,7.0751,7.0751,7.0466,7.0608,343400.0
2005-09-08 14:30:00,9.91,9.93,9.9,9.91,357600.0,7.0537,7.0679,7.0466,7.0537,357600.0
2005-09-08 15:00:00,9.9,9.91,9.87,9.88,455600.0,7.0466,7.0537,7.0252,7.0323,455600.0
2005-09-08 15:30:00,9.88,9.91,9.88,9.9,810200.0,7.0323,7.0537,7.0323,7.0466,810200.0
2005-09-09 09:30:00,9.95,10.05,9.95,10.03,731800.0,7.0822,7.1533,7.0822,7.1391,731800.0
2005-09-09 10:00:00,10.03,10.03,9.94,9.99,572600.0,7.1391,7.1391,7.0751,7.1106,572600.0
2005-09-09 10:30:00,9.99,10.0,9.97,10.0,346200.0,7.1106,7.1178,7.0964,7.1178,346200.0
2005-09-09 11:00:00,10.0,10.06,10.0,10.06,317400.0,7.1178,7.1605,7.1178,7.1605,317400.0
2005-09-09 11:30:00,10.06,10.08,10.04,10.05,461600.0,7.1605,7.1747,7.1462,7.1533,461600.0
2005-09-09 12:00:00,10.04,10.08,10.04,10.07,345200.0,7.1462,7.1747,7.1462,7.1676,345200.0
2005-09-09 12:30:00,10.08,10.09,10.06,10.06,293800.0,7.1747,7.1818,7.1605,7.1605,293800.0
2005-09-09 13:00:00,10.06,10.08,10.06,10.08,235600.0,7.1605,7.1747,7.1605,7.1747,235600.0
2005-09-09 13:30:00,10.07,10.09,10.06,10.06,269000.0,7.1676,7.1818,7.1605,7.1605,269000.0
2005-09-09 14:00:00,10.07,10.08,10.06,10.07,319200.0,7.1676,7.1747,7.1605,7.1676,319200.0
2005-09-09 14:30:00,10.06,10.08,10.06,10.07,285000.0,7.1605,7.1747,7.1605,7.1676,285000.0
2005-09-09 15:00:00,10.08,10.08,10.03,10.06,487800.0,7.1747,7.1747,7.1391,7.1605,487800.0
2005-09-09 15:30:00,10.06,10.06,10.01,10.03,605200.0,7.1605,7.1605,7.1249,7.1391,605200.0
2005-09-12 09:30:00,10.1,10.12,10.06,10.08,640600.0,7.1889,7.2032,7.1605,7.1747,640600.0
2005-09-12 10:00:00,10.08,10.15,10.05,10.08,381200.0,7.1747,7.2245,7.1533,7.1747,381200.0
2005-09-12 10:30:00,10.08,10.09,9.99,10.03,1936800.0,7.1747,7.1818,7.1106,7.1391,1936800.0
2005-09-12 11:00:00,10.03,10.11,10.03,10.06,699800.0,7.1391,7.1961,7.1391,7.1605,699800.0
2005-09-12 11:30:00,10.06,10.09,10.05,10.08,1628800.0,7.1605,7.1818,7.1533,7.1747,1628800.0
2005-09-12 12:00:00,10.08,10.12,10.07,10.12,324000.0,7.1747,7.2032,7.1676,7.2032,324000.0
2005-09-12 12:30:00,10.12,10.13,10.08,10.09,1143200.0,7.2032,7.2103,7.1747,7.1818,1143200.0
2005-09-12 13:00:00,10.09,10.12,10.08,10.09,389000.0,7.1818,7.2032,7.1747,7.1818,389000.0
2005-09-12 13:30:00,10.09,10.12,10.08,10.08,1103400.0,7.1818,7.2032,7.1747,7.1747,1103400.0
2005-09-12 14:00:00,10.08,10.1,10.06,10.06,422800.0,7.1747,7.1889,7.1605,7.1605,422800.0
2005-09-12 14:30:00,10.06,10.08,10.04,10.07,1177200.0,7.1605,7.1747,7.1462,7.1676,1177200.0
2005-09-12 15:00:00,10.06,10.1,10.06,10.09,618600.0,7.1605,7.1889,7.1605,7.1818,618600.0
2005-09-12 15:30:00,10.09,10.12,10.06,10.11,1205600.0,7.1818,7.2032,7.1605,7.1961,1205600.0
2005-09-13 09:30:00,10.25,10.37,10.13,10.2,2280800.0,7.2957,7.3811,7.2103,7.2601,2280800.0
2005-09-13 10:00:00,10.2,10.22,10.1,10.15,1257800.0,7.2601,7.2743,7.1889,7.2245,1257800.0
2005-09-13 10:30:00,10.15,10.15,10.01,10.11,978200.0,7.2245,7.2245,7.1249,7.1961,978200.0
2005-09-13 11:00:00,10.1,10.11,10.05,10.06,1025800.0,7.1889,7.1961,7.1533,7.1605,1025800.0
2005-09-13 11:30:00,10.06,10.09,9.97,10.03,669600.0,7.1605,7.1818,7.0964,7.1391,669600.0
2005-09-13 12:00:00,10.03,10.03,9.97,10.01,553000.0,7.1391,7.1391,7.0964,7.1249,553000.0
2005-09-13 12:30:00,10.01,10.07,10.01,10.06,389600.0,7.1249,7.1676,7.1249,7.1605,389600.0
2005-09-13 13:00:00,10.06,10.1,10.03,10.09,421000.0,7.1605,7.1889,7.1391,7.1818,421000.0
2005-09-13 13:30:00,10.09,10.09,10.03,10.05,417400.0,7.1818,7.1818,7.1391,7.1533,417400.0
2005-09-13 14:00:00,10.05,10.09,10.04,10.06,385600.0,7.1533,7.1818,7.1462,7.1605,385600.0
2005-09-13 14:30:00,10.07,10.07,10.03,10.06,557400.0,7.1676,7.1676,7.1391,7.1605,557400.0
2005-09-13 15:00:00,10.06,10.06,9.97,10.01,1117400.0,7.1605,7.1605,7.0964,7.1249,1117400.0
2005-09-13 15:30:00,10.01,10.03,9.96,9.97,1275000.0,7.1249,7.1391,7.0893,7.0964,1275000.0
2005-09-14 09:30:00,10.29,10.29,10.05,10.16,1877800.0,7.3242,7.3242,7.1533,7.2316,1877800.0
2005-09-14 10:00:00,10.17,10.21,10.15,10.18,1838400.0,7.2388,7.2672,7.2245,7.2459,1838400.0
2005-09-14 10:30:00,10.18,10.22,10.14,10.21,1290200.0,7.2459,7.2743,7.2174,7.2672,1290200.0
2005-09-14 11:00:00,10.2,10.24,10.19,10.24,812200.0,7.2601,7.2886,7.253,7.2886,812200.0
2005-09-14 11:30:00,10.24,10.29,10.2,10.22,754000.0,7.2886,7.3242,7.2601,7.2743,754000.0
2005-09-14 12:00:00,10.22,10.27,10.22,10.24,708400.0,7.2743,7.3099,7.2743,7.2886,708400.0
2005-09-14 12:30:00,10.24,10.26,10.21,10.22,262000.0,7.2886,7.3028,7.2672,7.2743,262000.0
2005-09-14 13:00:00,10.22,10.24,10.21,10.24,438400.0,7.2743,7.2886,7.2672,7.2886,438400.0
2005-09-14 13:30:00,10.24,10.26,10.22,10.24,337800.0,7.2886,7.3028,7.2743,7.2886,337800.0
2005-09-14 14:00:00,10.24,10.27,10.21,10.22,661600.0,7.2886,7.3099,7.2672,7.2743,661600.0
2005-09-14 14:30:00,10.22,10.24,10.21,10.21,552000.0,7.2743,7.2886,7.2672,7.2672,552000.0
2005-09-14 15:00:00,10.21,10.24,10.2,10.24,1029800.0,7.2672,7.2886,7.2601,7.2886,1029800.0
2005-09-14 15:30:00,10.24,10.26,10.2,10.25,1634600.0,7.2886,7.3028,7.2601,7.2957,1634600.0
2005-09-15 09:30:00,10.25,10.29,10.19,10.24,535000.0,7.2957,7.3242,7.253,7.2886,535000.0
2005-09-15 10:00:00,10.24,10.26,10.18,10.19,417600.0,7.2886,7.3028,7.2459,7.253,417600.0
2005-09-15 10:30:00,10.19,10.27,10.18,10.25,471800.0,7.253,7.3099,7.2459,7.2957,471800.0
2005-09-15 11:00:00,10.25,10.25,10.15,10.17,367000.0,7.2957,7.2957,7.2245,7.2388,367000.0
2005-09-15 11:30:00,10.16,10.21,10.15,10.18,274400.0,7.2316,7.2672,7.2245,7.2459,274400.0
2005-09-15 12:00:00,10.18,10.2,10.15,10.19,239600.0,7.2459,7.2601,7.2245,7.253,239600.0
2005-09-15 12:30:00,10.19,10.22,10.19,10.21,227800.0,7.253,7.2743,7.253,7.2672,227800.0
2005-09-15 13:00:00,10.2,10.28,10.2,10.26,357800.0,7.2601,7.3171,7.2601,7.3028,357800.0
2005-09-15 13:30:00,10.26,10.26,10.24,10.24,176600.0,7.3028,7.3028,7.2886,7.2886,176600.0
2005-09-15 14:00:00,10.24,10.24,10.21,10.22,171200.0,7.2886,7.2886,7.2672,7.2743,171200.0
2005-09-15 14:30:00,10.22,10.24,10.22,10.22,223800.0,7.2743,7.2886,7.2743,7.2743,223800.0
2005-09-15 15:00:00,10.22,10.26,10.22,10.22,368800.0,7.2743,7.3028,7.2743,7.2743,368800.0
2005-09-15 15:30:00,10.22,10.24,10.21,10.22,429800.0,7.2743,7.2886,7.2672,7.2743,429800.0
2005-09-16 09:30:00,10.24,10.33,10.22,10.26,1847200.0,7.2886,7.3526,7.2743,7.3028,1847200.0
2005-09-16 10:00:00,10.26,10.33,10.24,10.32,460800.0,7.3028,7.3526,7.2886,7.3455,460800.0
2005-09-16 10:30:00,10.33,10.39,10.31,10.38,618400.0,7.3526,7.3954,7.3384,7.3882,618400.0
2005-09-16 11:00:00,10.38,10.4,10.34,10.4,578000.0,7.3882,7.4025,7.3598,7.4025,578000.0
2005-09-16 11:30:00,10.4,10.44,10.35,10.35,405200.0,7.4025,7.4309,7.3669,7.3669,405200.0
2005-09-16 12:00:00,10.35,10.37,10.3,10.35,214000.0,7.3669,7.3811,7.3313,7.3669,214000.0
2005-09-16 12:30:00,10.36,10.41,10.33,10.4,274400.0,7.374,7.4096,7.3526,7.4025,274400.0
2005-09-16 13:00:00,10.4,10.43,10.39,10.4,266600.0,7.4025,7.4238,7.3954,7.4025,266600.0
2005-09-16 13:30:00,10.4,10.4,10.32,10.32,532800.0,7.4025,7.4025,7.3455,7.3455,532800.0
2005-09-16 14:00:00,10.32,10.35,10.3,10.31,670800.0,7.3455,7.3669,7.3313,7.3384,670800.0
2005-09-16 14:30:00,10.31,10.33,10.29,10.3,605400.0,7.3384,7.3526,7.3242,7.3313,605400.0
2005-09-16 15:00:00,10.31,10.34,10.29,10.3,763200.0,7.3384,7.3598,7.3242,7.3313,763200.0
2005-09-16 15:30:00,10.3,10.31,10.26,10.27,1524400.0,7.3313,7.3384,7.3028,7.3099,1524400.0
2005-09-19 09:30:00,10.23,10.29,10.13,10.25,980600.0,7.2815,7.3242,7.2103,7.2957,980600.0
2005-09-19 10:00:00,10.25,10.26,10.15,10.21,567000.0,7.2957,7.3028,7.2245,7.2672,567000.0
2005-09-19 10:30:00,10.21,10.25,10.19,10.2,271200.0,7.2672,7.2957,7.253,7.2601,271200.0
2005-09-19 11:00:00,10.2,10.22,10.18,10.2,472000.0,7.2601,7.2743,7.2459,7.2601,472000.0
2005-09-19 11:30:00,10.2,10.24,10.16,10.23,238200.0,7.2601,7.2886,7.2316,7.2815,238200.0
2005-09-19 12:00:00,10.24,10.24,10.21,10.23,207200.0,7.2886,7.2886,7.2672,7.2815,207200.0
2005-09-19 12:30:00,10.24,10.25,10.22,10.24,109600.0,7.2886,7.2957,7.2743,7.2886,109600.0
2005-09-19 13:00:00,10.24,10.25,10.22,10.22,126200.0,7.2886,7.2957,7.2743,7.2743,126200.0
2005-09-19 13:30:00,10.22,10.26,10.22,10.24,166400.0,7.2743,7.3028,7.2743,7.2886,166400.0
2005-09-19 14:00:00,10.24,10.26,10.2,10.21,269200.0,7.2886,7.3028,7.2601,7.2672,269200.0
2005-09-19 14:30:00,10.22,10.22,10.19,10.21,181000.0,7.2743,7.2743,7.253,7.2672,181000.0
2005-09-19 15:00:00,10.2,10.24,10.18,10.21,291400.0,7.2601,7.2886,7.2459,7.2672,291400.0
2005-09-19 15:30:00,10.21,10.22,10.18,10.22,427200.0,7.2672,7.2743,7.2459,7.2743,427200.0
2005-09-20 09:30:00,10.2,10.28,10.19,10.24,293000.0,7.2601,7.3171,7.253,7.2886,293000.0
2005-09-20 10:00:00,10.25,10.27,10.24,10.24,592600.0,7.2957,7.3099,7.2886,7.2886,592600.0
2005-09-20 10:30:00,10.24,10.28,10.24,10.26,410800.0,7.2886,7.3171,7.2886,7.3028,410800.0
2005-09-20 11:00:00,10.25,10.26,10.24,10.25,292600.0,7.2957,7.3028,7.2886,7.2957,292600.0
2005-09-20 11:30:00,10.25,10.27,10.24,10.24,429600.0,7.2957,7.3099,7.2886,7.2886,429600.0
2005-09-20 12:00:00,10.24,10.25,10.24,10.24,255600.0,7.2886,7.2957,7.2886,7.2886,255600.0
2005-09-20 12:30:00,10.24,10.26,10.24,10.25,199000.0,7.2886,7.3028,7.2886,7.2957,199000.0
2005-09-20 13:00:00,10.25,10.26,10.24,10.24,211200.0,7.2957,7.3028,7.2886,7.2886,211200.0
2005-09-20 13:30:00,10.24,10.25,10.24,10.24,218600.0,7.2886,7.2957,7.2886,7.2886,218600.0
2005-09-20 14:00:00,10.24,10.26,10.2,10.21,412400.0,7.2886,7.3028,7.2601,7.2672,412400.0
2005-09-20 14:30:00,10.22,10.26,10.15,10.17,554800.0,7.2743,7.3028,7.2245,7.2388,554800.0
2005-09-20 15:00:00,10.17,10.19,10.13,10.18,631400.0,7.2388,7.253,7.2103,7.2459,631400.0
2005-09-20 15:30:00,10.18,10.19,10.15,10.17,906400.0,7.2459,7.253,7.2245,7.2388,906400.0
2005-09-21 09:30:00,10.16,10.22,10.06,10.17,460400.0,7.2316,7.2743,7.1605,7.2388,460400.0
2005-09-21 10:00:00,10.17,10.19,10.1,10.11,510800.0,7.2388,7.253,7.1889,7.1961,510800.0
2005-09-21 10:30:00,10.13,10.15,10.08,10.12,335600.0,7.2103,7.2245,7.1747,7.2032,335600.0
2005-09-21 11:00:00,10.12,10.19,10.12,10.18,383200.0,7.2032,7.253,7.2032,7.2459,383200.0
2005-09-21 11:30:00,10.18,10.18,10.13,10.13,204800.0,7.2459,7.2459,7.2103,7.2103,204800.0
2005-09-21 12:00:00,10.13,10.13,10.08,10.08,310600.0,7.2103,7.2103,7.1747,7.1747,310600.0
2005-09-21 12:30:00,10.08,10.08,10.03,10.06,428200.0,7.1747,7.1747,7.1391,7.1605,428200.0
2005-09-21 13:00:00,10.06,10.06,10.01,10.02,616200.0,7.1605,7.1605,7.1249,7.132,616200.0
2005-09-21 13:30:00,10.02,10.02,9.98,9.99,471000.0,7.132,7.132,7.1035,7.1106,471000.0
2005-09-21 14:00:00,9.99,10.0,9.97,9.99,653000.0,7.1106,7.1178,7.0964,7.1106,653000.0
2005-09-21 14:30:00,9.99,10.08,9.99,10.05,686200.0,7.1106,7.1747,7.1106,7.1533,686200.0
2005-09-21 15:00:00,10.05,10.05,10.01,10.02,754400.0,7.1533,7.1533,7.1249,7.132,754400.0
2005-09-21 15:30:00,10.02,10.06,10.02,10.05,1410600.0,7.132,7.1605,7.132,7.1533,1410600.0
2005-09-22 09:30:00,10.01,10.03,9.94,10.02,743400.0,7.1249,7.1391,7.0751,7.132,743400.0
2005-09-22 10:00:00,10.04,10.09,9.99,10.03,444800.0,7.1462,7.1818,7.1106,7.1391,444800.0
2005-09-22 10:30:00,10.03,10.06,10.01,10.02,278000.0,7.1391,7.1605,7.1249,7.132,278000.0
2005-09-22 11:00:00,10.01,10.04,9.99,10.01,403000.0,7.1249,7.1462,7.1106,7.1249,403000.0
2005-09-22 11:30:00,10.01,10.02,9.96,9.99,382600.0,7.1249,7.132,7.0893,7.1106,382600.0
2005-09-22 12:00:00,9.99,10.0,9.95,9.97,305200.0,7.1106,7.1178,7.0822,7.0964,305200.0
2005-09-22 12:30:00,9.97,10.02,9.96,9.97,240400.0,7.0964,7.132,7.0893,7.0964,240400.0
2005-09-22 13:00:00,9.97,10.06,9.97,10.04,501800.0,7.0964,7.1605,7.0964,7.1462,501800.0
2005-09-22 13:30:00,10.03,10.13,10.03,10.11,523400.0,7.1391,7.2103,7.1391,7.1961,523400.0
2005-09-22 14:00:00,10.12,10.14,10.06,10.1,460200.0,7.2032,7.2174,7.1605,7.1889,460200.0
2005-09-22 14:30:00,10.09,10.11,10.07,10.09,476600.0,7.1818,7.1961,7.1676,7.1818,476600.0
2005-09-22 15:00:00,10.09,10.16,10.05,10.16,640200.0,7.1818,7.2316,7.1533,7.2316,640200.0
2005-09-22 15:30:00,10.17,10.17,10.1,10.15,753200.0,7.2388,7.2388,7.1889,7.2245,753200.0
2005-09-23 09:30:00,10.09,10.2,10.09,10.18,373200.0,7.1818,7.2601,7.1818,7.2459,373200.0
2005-09-23 10:00:00,10.19,10.27,10.17,10.25,694800.0,7.253,7.3099,7.2388,7.2957,694800.0
2005-09-23 10:30:00,10.25,10.26,10.22,10.25,426600.0,7.2957,7.3028,7.2743,7.2957,426600.0
2005-09-23 11:00:00,10.25,10.31,10.24,10.24,672400.0,7.2957,7.3384,7.2886,7.2886,672400.0
2005-09-23 11:30:00,10.25,10.34,10.24,10.33,394600.0,7.2957,7.3598,7.2886,7.3526,394600.0
2005-09-23 12:00:00,10.32,10.33,10.22,10.22,481800.0,7.3455,7.3526,7.2743,7.2743,481800.0
2005-09-23 12:30:00,10.22,10.22,10.19,10.2,176000.0,7.2743,7.2743,7.253,7.2601,176000.0
2005-09-23 13:00:00,10.2,10.22,10.19,10.19,141800.0,7.2601,7.2743,7.253,7.253,141800.0
2005-09-23 13:30:00,10.2,10.25,10.19,10.25,319200.0,7.2601,7.2957,7.253,7.2957,319200.0
2005-09-23 14:00:00,10.25,10.25,10.22,10.22,250400.0,7.2957,7.2957,7.2743,7.2743,250400.0
2005-09-23 14:30:00,10.22,10.23,10.2,10.21,162800.0,7.2743,7.2815,7.2601,7.2672,162800.0
2005-09-23 15:00:00,10.21,10.21,10.13,10.15,316400.0,7.2672,7.2672,7.2103,7.2245,316400.0
2005-09-23 15:30:00,10.15,10.21,10.14,10.2,483000.0,7.2245,7.2672,7.2174,7.2601,483000.0
2005-09-26 09:30:00,10.21,10.25,10.19,10.2,518200.0,7.2672,7.2957,7.253,7.2601,518200.0
2005-09-26 10:00:00,10.2,10.25,10.19,10.24,401400.0,7.2601,7.2957,7.253,7.2886,401400.0
2005-09-26 10:30:00,10.24,10.26,10.23,10.24,541200.0,7.2886,7.3028,7.2815,7.2886,541200.0
2005-09-26 11:00:00,10.24,10.29,10.24,10.24,886200.0,7.2886,7.3242,7.2886,7.2886,886200.0
2005-09-26 11:30:00,10.24,10.25,10.22,10.24,272200.0,7.2886,7.2957,7.2743,7.2886,272200.0
2005-09-26 12:00:00,10.23,10.25,10.22,10.24,217400.0,7.2815,7.2957,7.2743,7.2886,217400.0
2005-09-26 12:30:00,10.24,10.24,10.22,10.24,143000.0,7.2886,7.2886,7.2743,7.2886,143000.0
2005-09-26 13:00:00,10.24,10.25,10.22,10.24,229000.0,7.2886,7.2957,7.2743,7.2886,229000.0
2005-09-26 13:30:00,10.24,10.25,10.22,10.25,311400.0,7.2886,7.2957,7.2743,7.2957,311400.0
2005-09-26 14:00:00,10.25,10.26,10.22,10.24,431600.0,7.2957,7.3028,7.2743,7.2886,431600.0
2005-09-26 14:30:00,10.24,10.24,10.21,10.22,305600.0,7.2886,7.2886,7.2672,7.2743,305600.0
2005-09-26 15:00:00,10.22,10.24,10.18,10.18,1155200.0,7.2743,7.2886,7.2459,7.2459,1155200.0
2005-09-26 15:30:00,10.18,10.23,10.18,10.22,425200.0,7.2459,7.2815,7.2459,7.2743,425200.0
2005-09-27 09:30:00,10.2,10.23,10.2,10.21,302200.0,7.2601,7.2815,7.2601,7.2672,302200.0
2005-09-27 10:00:00,10.21,10.21,10.15,10.19,794800.0,7.2672,7.2672,7.2245,7.253,794800.0
2005-09-27 10:30:00,10.19,10.2,10.18,10.2,387600.0,7.253,7.2601,7.2459,7.2601,387600.0
2005-09-27 11:00:00,10.2,10.22,10.19,10.19,521800.0,7.2601,7.2743,7.253,7.253,521800.0
2005-09-27 11:30:00,10.19,10.19,10.15,10.18,381600.0,7.253,7.253,7.2245,7.2459,381600.0
2005-09-27 12:00:00,10.18,10.2,10.16,10.19,184000.0,7.2459,7.2601,7.2316,7.253,184000.0
2005-09-27 12:30:00,10.19,10.2,10.18,10.19,101600.0,7.253,7.2601,7.2459,7.253,101600.0
2005-09-27 13:00:00,10.2,10.2,10.19,10.2,265000.0,7.2601,7.2601,7.253,7.2601,265000.0
2005-09-27 13:30:00,10.2,10.21,10.18,10.2,163400.0,7.2601,7.2672,7.2459,7.2601,163400.0
2005-09-27 14:00:00,10.2,10.22,10.19,10.2,441400.0,7.2601,7.2743,7.253,7.2601,441400.0
2005-09-27 14:30:00,10.2,10.24,10.18,10.22,701600.0,7.2601,7.2886,7.2459,7.2743,701600.0
2005-09-27 15:00:00,10.22,10.23,10.2,10.22,502000.0,7.2743,7.2815,7.2601,7.2743,502000.0
2005-09-27 15:30:00,10.22,10.22,10.18,10.21,527800.0,7.2743,7.2743,7.2459,7.2672,527800.0
2005-09-28 09:30:00,10.2,10.24,10.19,10.21,319600.0,7.2601,7.2886,7.253,7.2672,319600.0
2005-09-28 10:00:00,10.21,10.22,10.21,10.22,289200.0,7.2672,7.2743,7.2672,7.2743,289200.0
2005-09-28 10:30:00,10.22,10.29,10.22,10.26,959800.0,7.2743,7.3242,7.2743,7.3028,959800.0
2005-09-28 11:00:00,10.26,10.27,10.19,10.2,459000.0,7.3028,7.3099,7.253,7.2601,459000.0
2005-09-28 11:30:00,10.2,10.2,10.13,10.13,270800.0,7.2601,7.2601,7.2103,7.2103,270800.0
2005-09-28 12:00:00,10.13,10.13,10.02,10.12,749000.0,7.2103,7.2103,7.132,7.2032,749000.0
2005-09-28 12:30:00,10.12,10.2,10.11,10.2,455800.0,7.2032,7.2601,7.1961,7.2601,455800.0
2005-09-28 13:00:00,10.2,10.22,10.13,10.13,400000.0,7.2601,7.2743,7.2103,7.2103,400000.0
2005-09-28 13:30:00,10.13,10.15,10.11,10.15,196000.0,7.2103,7.2245,7.1961,7.2245,196000.0
2005-09-28 14:00:00,10.15,10.21,10.15,10.21,309400.0,7.2245,7.2672,7.2245,7.2672,309400.0
2005-09-28 14:30:00,10.21,10.21,10.17,10.2,252600.0,7.2672,7.2672,7.2388,7.2601,252600.0
2005-09-28 15:00:00,10.2,10.2,10.13,10.14,309400.0,7.2601,7.2601,7.2103,7.2174,309400.0
2005-09-28 15:30:00,10.14,10.17,10.11,10.15,475600.0,7.2174,7.2388,7.1961,7.2245,475600.0
2005-09-29 09:30:00,10.1,10.16,10.05,10.15,396200.0,7.1889,7.2316,7.1533,7.2245,396200.0
2005-09-29 10:00:00,10.15,10.2,10.11,10.19,471200.0,7.2245,7.2601,7.1961,7.253,471200.0
2005-09-29 10:30:00,10.18,10.3,10.17,10.24,1255600.0,7.2459,7.3313,7.2388,7.2886,1255600.0
2005-09-29 11:00:00,10.24,10.27,10.21,10.23,387600.0,7.2886,7.3099,7.2672,7.2815,387600.0
2005-09-29 11:30:00,10.23,10.26,10.22,10.24,1017400.0,7.2815,7.3028,7.2743,7.2886,1017400.0
2005-09-29 12:00:00,10.24,10.25,10.22,10.25,342000.0,7.2886,7.2957,7.2743,7.2957,342000.0
2005-09-29 12:30:00,10.24,10.25,10.24,10.25,159000.0,7.2886,7.2957,7.2886,7.2957,159000.0
2005-09-29 13:00:00,10.25,10.3,10.24,10.28,919200.0,7.2957,7.3313,7.2886,7.3171,919200.0
2005-09-29 13:30:00,10.27,10.29,10.27,10.28,1142000.0,7.3099,7.3242,7.3099,7.3171,1142000.0
2005-09-29 14:00:00,10.27,10.33,10.27,10.31,1115800.0,7.3099,7.3526,7.3099,7.3384,1115800.0
2005-09-29 14:30:00,10.32,10.35,10.3,10.33,662800.0,7.3455,7.3669,7.3313,7.3526,662800.0
2005-09-29 15:00:00,10.33,10.33,10.31,10.31,842800.0,7.3526,7.3526,7.3384,7.3384,842800.0
2005-09-29 15:30:00,10.31,10.35,10.24,10.31,1173600.0,7.3384,7.3669,7.2886,7.3384,1173600.0
2005-09-30 09:30:00,10.31,10.35,10.24,10.35,454800.0,7.3384,7.3669,7.2886,7.3669,454800.0
2005-09-30 10:00:00,10.35,10.36,10.28,10.32,333200.0,7.3669,7.374,7.3171,7.3455,333200.0
2005-09-30 10:30:00,10.31,10.33,10.29,10.31,185400.0,7.3384,7.3526,7.3242,7.3384,185400.0
2005-09-30 11:00:00,10.32,10.35,10.3,10.32,414800.0,7.3455,7.3669,7.3313,7.3455,414800.0
2005-09-30 11:30:00,10.32,10.33,10.3,10.3,171000.0,7.3455,7.3526,7.3313,7.3313,171000.0
2005-09-30 12:00:00,10.3,10.31,10.22,10.28,407400.0,7.3313,7.3384,7.2743,7.3171,407400.0
2005-09-30 12:30:00,10.28,10.28,10.24,10.24,170000.0,7.3171,7.3171,7.2886,7.2886,170000.0
2005-09-30 13:00:00,10.24,10.25,10.22,10.24,181400.0,7.2886,7.2957,7.2743,7.2886,181400.0
2005-09-30 13:30:00,10.24,10.26,10.24,10.25,175200.0,7.2886,7.3028,7.2886,7.2957,175200.0
2005-09-30 14:00:00,10.26,10.31,10.25,10.3,170400.0,7.3028,7.3384,7.2957,7.3313,170400.0
2005-09-30 14:30:00,10.3,10.31,10.28,10.29,293400.0,7.3313,7.3384,7.3171,7.3242,293400.0
2005-09-30 15:00:00,10.29,10.3,10.28,10.29,444800.0,7.3242,7.3313,7.3171,7.3242,444800.0
2005-09-30 15:30:00,10.29,10.3,10.28,10.3,432600.0,7.3242,7.3313,7.3171,7.3313,432600.0
2005-10-03 09:30:00,10.27,10.35,10.26,10.33,542200.0,7.3099,7.3669,7.3028,7.3526,542200.0
2005-10-03 10:00:00,10.33,10.34,10.27,10.27,615000.0,7.3526,7.3598,7.3099,7.3099,615000.0
2005-10-03 10:30:00,10.27,10.28,10.24,10.24,411200.0,7.3099,7.3171,7.2886,7.2886,411200.0
2005-10-03 11:00:00,10.24,10.3,10.24,10.3,337000.0,7.2886,7.3313,7.2886,7.3313,337000.0
2005-10-03 11:30:00,10.3,10.3,10.26,10.27,265800.0,7.3313,7.3313,7.3028,7.3099,265800.0
2005-10-03 12:00:00,10.27,10.3,10.27,10.28,161800.0,7.3099,7.3313,7.3099,7.3171,161800.0
2005-10-03 12:30:00,10.28,10.29,10.25,10.26,274600.0,7.3171,7.3242,7.2957,7.3028,274600.0
2005-10-03 13:00:00,10.26,10.29,10.26,10.28,133000.0,7.3028,7.3242,7.3028,7.3171,133000.0
2005-10-03 13:30:00,10.27,10.31,10.27,10.3,281800.0,7.3099,7.3384,7.3099,7.3313,281800.0
2005-10-03 14:00:00,10.3,10.3,10.27,10.29,314000.0,7.3313,7.3313,7.3099,7.3242,314000.0
2005-10-03 14:30:00,10.29,10.31,10.29,10.3,308000.0,7.3242,7.3384,7.3242,7.3313,308000.0
2005-10-03 15:00:00,10.3,10.34,10.28,10.3,956200.0,7.3313,7.3598,7.3171,7.3313,956200.0
2005-10-03 15:30:00,10.3,10.33,10.28,10.29,608400.0,7.3313,7.3526,7.3171,7.3242,608400.0
2005-10-04 09:30:00,10.34,10.4,10.29,10.31,856800.0,7.3598,7.4025,7.3242,7.3384,856800.0
2005-10-04 10:00:00,10.31,10.33,10.28,10.28,773600.0,7.3384,7.3526,7.3171,7.3171,773600.0
2005-10-04 10:30:00,10.28,10.29,10.17,10.18,639800.0,7.3171,7.3242,7.2388,7.2459,639800.0
2005-10-04 11:00:00,10.18,10.18,10.13,10.15,564800.0,7.2459,7.2459,7.2103,7.2245,564800.0
2005-10-04 11:30:00,10.15,10.17,10.15,10.17,483200.0,7.2245,7.2388,7.2245,7.2388,483200.0
2005-10-04 12:00:00,10.18,10.18,10.12,10.13,427000.0,7.2459,7.2459,7.2032,7.2103,427000.0
2005-10-04 12:30:00,10.13,10.18,10.13,10.17,361400.0,7.2103,7.2459,7.2103,7.2388,361400.0
2005-10-04 13:00:00,10.17,10.17,10.15,10.15,376200.0,7.2388,7.2388,7.2245,7.2245,376200.0
2005-10-04 13:30:00,10.15,10.15,10.13,10.13,333800.0,7.2245,7.2245,7.2103,7.2103,333800.0
2005-10-04 14:00:00,10.13,10.13,10.1,10.1,459000.0,7.2103,7.2103,7.1889,7.1889,459000.0
2005-10-04 14:30:00,10.11,10.16,10.11,10.12,511800.0,7.1961,7.2316,7.1961,7.2032,511800.0
2005-10-04 15:00:00,10.13,10.13,10.06,10.08,480200.0,7.2103,7.2103,7.1605,7.1747,480200.0
2005-10-04 15:30:00,10.08,10.11,10.06,10.06,695800.0,7.1747,7.1961,7.1605,7.1605,695800.0
2005-10-05 09:30:00,10.03,10.17,10.03,10.06,428800.0,7.1391,7.2388,7.1391,7.1605,428800.0
2005-10-05 10:00:00,10.07,10.1,9.95,9.99,612600.0,7.1676,7.1889,7.0822,7.1106,612600.0
2005-10-05 10:30:00,10.0,10.0,9.99,10.0,302400.0,7.1178,7.1178,7.1106,7.1178,302400.0
2005-10-05 11:00:00,9.99,10.06,9.99,10.02,375600.0,7.1106,7.1605,7.1106,7.132,375600.0
2005-10-05 11:30:00,10.03,10.03,9.97,9.99,300800.0,7.1391,7.1391,7.0964,7.1106,300800.0
2005-10-05 12:00:00,9.99,9.99,9.97,9.97,274000.0,7.1106,7.1106,7.0964,7.0964,274000.0
2005-10-05 12:30:00,9.97,9.99,9.97,9.99,261200.0,7.0964,7.1106,7.0964,7.1106,261200.0
2005-10-05 13:00:00,9.99,10.0,9.98,10.0,179400.0,7.1106,7.1178,7.1035,7.1178,179400.0
2005-10-05 13:30:00,9.99,10.0,9.99,9.99,173600.0,7.1106,7.1178,7.1106,7.1106,173600.0
2005-10-05 14:00:00,9.99,10.02,9.98,10.01,340600.0,7.1106,7.132,7.1035,7.1249,340600.0
2005-10-05 14:30:00,10.01,10.02,9.97,10.0,310400.0,7.1249,7.132,7.0964,7.1178,310400.0
2005-10-05 15:00:00,10.0,10.0,9.95,9.97,322800.0,7.1178,7.1178,7.0822,7.0964,322800.0
2005-10-05 15:30:00,9.97,9.99,9.94,9.94,1361400.0,7.0964,7.1106,7.0751,7.0751,1361400.0
2005-10-06 09:30:00,9.94,10.13,9.94,10.03,687400.0,7.0751,7.2103,7.0751,7.1391,687400.0
2005-10-06 10:00:00,10.02,10.04,9.94,10.03,551000.0,7.132,7.1462,7.0751,7.1391,551000.0
2005-10-06 10:30:00,10.03,10.07,10.01,10.06,413000.0,7.1391,7.1676,7.1249,7.1605,413000.0
2005-10-06 11:00:00,10.06,10.14,10.05,10.06,503600.0,7.1605,7.2174,7.1533,7.1605,503600.0
2005-10-06 11:30:00,10.06,10.1,10.03,10.09,864200.0,7.1605,7.1889,7.1391,7.1818,864200.0
2005-10-06 12:00:00,10.1,10.12,10.07,10.08,385800.0,7.1889,7.2032,7.1676,7.1747,385800.0
2005-10-06 12:30:00,10.08,10.15,10.04,10.11,363000.0,7.1747,7.2245,7.1462,7.1961,363000.0
2005-10-06 13:00:00,10.1,10.13,10.08,10.11,280600.0,7.1889,7.2103,7.1747,7.1961,280600.0
2005-10-06 13:30:00,10.11,10.13,10.05,10.05,345000.0,7.1961,7.2103,7.1533,7.1533,345000.0
2005-10-06 14:00:00,10.05,10.06,10.01,10.03,350600.0,7.1533,7.1605,7.1249,7.1391,350600.0
2005-10-06 14:30:00,10.03,10.05,9.94,9.96,565400.0,7.1391,7.1533,7.0751,7.0893,565400.0
2005-10-06 15:00:00,9.96,9.97,9.9,9.93,459600.0,7.0893,7.0964,7.0466,7.0679,459600.0
2005-10-06 15:30:00,9.93,9.99,9.84,9.97,1095200.0,7.0679,7.1106,7.0039,7.0964,1095200.0
2005-10-07 09:30:00,10.0,10.04,9.94,9.97,356000.0,7.1178,7.1462,7.0751,7.0964,356000.0
2005-10-07 10:00:00,9.97,9.99,9.92,9.94,405200.0,7.0964,7.1106,7.0608,7.0751,405200.0
2005-10-07 10:30:00,9.95,9.97,9.93,9.94,525000.0,7.0822,7.0964,7.0679,7.0751,525000.0
2005-10-07 11:00:00,9.94,9.97,9.94,9.96,414600.0,7.0751,7.0964,7.0751,7.0893,414600.0
2005-10-07 11:30:00,9.96,9.99,9.95,9.97,573200.0,7.0893,7.1106,7.0822,7.0964,573200.0
2005-10-07 12:00:00,9.96,9.99,9.95,9.96,165800.0,7.0893,7.1106,7.0822,7.0893,165800.0
2005-10-07 12:30:00,9.96,9.99,9.95,9.95,76600.0,7.0893,7.1106,7.0822,7.0822,76600.0
2005-10-07 13:00:00,9.95,9.96,9.92,9.94,166400.0,7.0822,7.0893,7.0608,7.0751,166400.0
2005-10-07 13:30:00,9.94,9.98,9.94,9.97,133200.0,7.0751,7.1035,7.0751,7.0964,133200.0
2005-10-07 14:00:00,9.97,10.01,9.96,10.01,251600.0,7.0964,7.1249,7.0893,7.1249,251600.0
2005-10-07 14:30:00,10.01,10.03,10.01,10.02,254000.0,7.1249,7.1391,7.1249,7.132,254000.0
2005-10-07 15:00:00,10.03,10.04,10.02,10.03,533000.0,7.1391,7.1462,7.132,7.1391,533000.0
2005-10-07 15:30:00,10.03,10.03,10.01,10.03,665600.0,7.1391,7.1391,7.1249,7.1391,665600.0
2005-10-10 09:30:00,10.01,10.15,9.97,9.98,304000.0,7.1249,7.2245,7.0964,7.1035,304000.0
2005-10-10 10:00:00,9.99,10.06,9.97,10.03,346000.0,7.1106,7.1605,7.0964,7.1391,346000.0
2005-10-10 10:30:00,10.02,10.05,9.99,10.05,152000.0,7.132,7.1533,7.1106,7.1533,152000.0
2005-10-10 11:00:00,10.05,10.1,10.04,10.05,172000.0,7.1533,7.1889,7.1462,7.1533,172000.0
2005-10-10 11:30:00,10.05,10.06,10.0,10.01,125600.0,7.1533,7.1605,7.1178,7.1249,125600.0
2005-10-10 12:00:00,10.01,10.04,9.99,9.99,119600.0,7.1249,7.1462,7.1106,7.1106,119600.0
2005-10-10 12:30:00,9.99,10.07,9.99,10.05,154000.0,7.1106,7.1676,7.1106,7.1533,154000.0
2005-10-10 13:00:00,10.05,10.06,10.05,10.06,126400.0,7.1533,7.1605,7.1533,7.1605,126400.0
2005-10-10 13:30:00,10.06,10.08,10.06,10.06,128600.0,7.1605,7.1747,7.1605,7.1605,128600.0
2005-10-10 14:00:00,10.06,10.08,9.99,10.01,219000.0,7.1605,7.1747,7.1106,7.1249,219000.0
2005-10-10 14:30:00,10.01,10.01,9.95,9.97,274200.0,7.1249,7.1249,7.0822,7.0964,274200.0
2005-10-10 15:00:00,9.97,10.01,9.96,9.99,212000.0,7.0964,7.1249,7.0893,7.1106,212000.0
2005-10-10 15:30:00,9.99,9.99,9.96,9.97,336400.0,7.1106,7.1106,7.0893,7.0964,336400.0
2005-10-11 09:30:00,9.96,10.05,9.95,9.99,325000.0,7.0893,7.1533,7.0822,7.1106,325000.0
2005-10-11 10:00:00,10.0,10.01,9.97,10.0,205600.0,7.1178,7.1249,7.0964,7.1178,205600.0
2005-10-11 10:30:00,10.0,10.02,9.97,10.01,194600.0,7.1178,7.132,7.0964,7.1249,194600.0
2005-10-11 11:00:00,10.01,10.03,9.99,10.02,200000.0,7.1249,7.1391,7.1106,7.132,200000.0
2005-10-11 11:30:00,10.02,10.05,9.99,10.0,216200.0,7.132,7.1533,7.1106,7.1178,216200.0
2005-10-11 12:00:00,10.0,10.03,9.93,9.94,213400.0,7.1178,7.1391,7.0679,7.0751,213400.0
2005-10-11 12:30:00,9.94,9.96,9.92,9.93,395200.0,7.0751,7.0893,7.0608,7.0679,395200.0
2005-10-11 13:00:00,9.93,9.94,9.92,9.93,242000.0,7.0679,7.0751,7.0608,7.0679,242000.0
2005-10-11 13:30:00,9.93,9.99,9.93,9.95,649600.0,7.0679,7.1106,7.0679,7.0822,649600.0
2005-10-11 14:00:00,9.95,10.03,9.93,9.99,627200.0,7.0822,7.1391,7.0679,7.1106,627200.0
2005-10-11 14:30:00,9.99,10.01,9.95,10.0,401800.0,7.1106,7.1249,7.0822,7.1178,401800.0
2005-10-11 15:00:00,10.0,10.04,9.98,9.99,505400.0,7.1178,7.1462,7.1035,7.1106,505400.0
2005-10-11 15:30:00,9.99,10.03,9.97,9.99,704400.0,7.1106,7.1391,7.0964,7.1106,704400.0
2005-10-12 09:30:00,9.97,9.99,9.83,9.9,633400.0,7.0964,7.1106,6.9968,7.0466,633400.0
2005-10-12 10:00:00,9.9,9.91,9.7,9.78,718800.0,7.0466,7.0537,6.9042,6.9612,718800.0
2005-10-12 10:30:00,9.77,9.79,9.71,9.72,651600.0,6.9541,6.9683,6.9113,6.9185,651600.0
2005-10-12 11:00:00,9.72,9.81,9.71,9.77,483600.0,6.9185,6.9825,6.9113,6.9541,483600.0
2005-10-12 11:30:00,9.77,9.77,9.72,9.73,243800.0,6.9541,6.9541,6.9185,6.9256,243800.0
2005-10-12 12:00:00,9.72,9.76,9.7,9.74,306400.0,6.9185,6.9469,6.9042,6.9327,306400.0
2005-10-12 12:30:00,9.74,9.77,9.72,9.74,172200.0,6.9327,6.9541,6.9185,6.9327,172200.0
2005-10-12 13:00:00,9.74,9.83,9.72,9.8,242600.0,6.9327,6.9968,6.9185,6.9754,242600.0
2005-10-12 13:30:00,9.8,9.81,9.74,9.76,202400.0,6.9754,6.9825,6.9327,6.9469,202400.0
2005-10-12 14:00:00,9.76,9.77,9.7,9.74,270800.0,6.9469,6.9541,6.9042,6.9327,270800.0
2005-10-12 14:30:00,9.74,9.75,9.72,9.74,341600.0,6.9327,6.9398,6.9185,6.9327,341600.0
2005-10-12 15:00:00,9.74,9.85,9.73,9.82,544200.0,6.9327,7.011,6.9256,6.9896,544200.0
2005-10-12 15:30:00,9.81,9.86,9.8,9.82,753000.0,6.9825,7.0181,6.9754,6.9896,753000.0
2005-10-13 09:30:00,9.78,9.88,9.74,9.81,503800.0,6.9612,7.0323,6.9327,6.9825,503800.0
2005-10-13 10:00:00,9.81,9.87,9.8,9.87,481000.0,6.9825,7.0252,6.9754,7.0252,481000.0
2005-10-13 10:30:00,9.86,9.88,9.81,9.82,325400.0,7.0181,7.0323,6.9825,6.9896,325400.0
2005-10-13 11:00:00,9.82,9.83,9.79,9.8,340000.0,6.9896,6.9968,6.9683,6.9754,340000.0
2005-10-13 11:30:00,9.8,9.83,9.79,9.81,304400.0,6.9754,6.9968,6.9683,6.9825,304400.0
2005-10-13 12:00:00,9.81,9.84,9.81,9.81,475400.0,6.9825,7.0039,6.9825,6.9825,475400.0
2005-10-13 12:30:00,9.81,9.83,9.8,9.81,397800.0,6.9825,6.9968,6.9754,6.9825,397800.0
2005-10-13 13:00:00,9.81,9.83,9.81,9.81,300200.0,6.9825,6.9968,6.9825,6.9825,300200.0
2005-10-13 13:30:00,9.82,9.83,9.81,9.83,288600.0,6.9896,6.9968,6.9825,6.9968,288600.0
2005-10-13 14:00:00,9.83,9.88,9.82,9.83,489800.0,6.9968,7.0323,6.9896,6.9968,489800.0
2005-10-13 14:30:00,9.83,9.85,9.82,9.85,397400.0,6.9968,7.011,6.9896,7.011,397400.0
2005-10-13 15:00:00,9.85,9.86,9.84,9.86,385400.0,7.011,7.0181,7.0039,7.0181,385400.0
2005-10-13 15:30:00,9.86,9.88,9.84,9.85,728200.0,7.0181,7.0323,7.0039,7.011,728200.0
2005-10-14 09:30:00,9.87,9.89,9.77,9.82,400400.0,7.0252,7.0395,6.9541,6.9896,400400.0
2005-10-14 10:00:00,9.83,9.85,9.81,9.81,298000.0,6.9968,7.011,6.9825,6.9825,298000.0
2005-10-14 10:30:00,9.81,9.9,9.81,9.86,472800.0,6.9825,7.0466,6.9825,7.0181,472800.0
2005-10-14 11:00:00,9.87,9.92,9.86,9.88,330200.0,7.0252,7.0608,7.0181,7.0323,330200.0
2005-10-14 11:30:00,9.88,9.89,9.88,9.88,165000.0,7.0323,7.0395,7.0323,7.0323,165000.0
2005-10-14 12:00:00,9.88,9.89,9.83,9.83,506600.0,7.0323,7.0395,6.9968,6.9968,506600.0
2005-10-14 12:30:00,9.84,9.88,9.81,9.81,581400.0,7.0039,7.0323,6.9825,6.9825,581400.0
2005-10-14 13:00:00,9.82,9.86,9.81,9.84,270000.0,6.9896,7.0181,6.9825,7.0039,270000.0
2005-10-14 13:30:00,9.84,9.86,9.82,9.86,425800.0,7.0039,7.0181,6.9896,7.0181,425800.0
2005-10-14 14:00:00,9.86,9.86,9.83,9.86,151800.0,7.0181,7.0181,6.9968,7.0181,151800.0
2005-10-14 14:30:00,9.86,9.86,9.84,9.85,306200.0,7.0181,7.0181,7.0039,7.011,306200.0
2005-10-14 15:00:00,9.85,9.86,9.84,9.85,272800.0,7.011,7.0181,7.0039,7.011,272800.0
2005-10-14 15:30:00,9.85,9.88,9.85,9.88,467000.0,7.011,7.0323,7.011,7.0323,467000.0
2005-10-17 09:30:00,9.85,9.88,9.83,9.87,419600.0,7.011,7.0323,6.9968,7.0252,419600.0
2005-10-17 10:00:00,9.86,9.9,9.84,9.84,286200.0,7.0181,7.0466,7.0039,7.0039,286200.0
2005-10-17 10:30:00,9.84,9.85,9.83,9.83,203600.0,7.0039,7.011,6.9968,6.9968,203600.0
2005-10-17 11:00:00,9.83,9.86,9.83,9.86,376000.0,6.9968,7.0181,6.9968,7.0181,376000.0
2005-10-17 11:30:00,9.85,9.9,9.85,9.9,304200.0,7.011,7.0466,7.011,7.0466,304200.0
2005-10-17 12:00:00,9.9,9.9,9.89,9.9,208400.0,7.0466,7.0466,7.0395,7.0466,208400.0
2005-10-17 12:30:00,9.9,9.9,9.86,9.9,296200.0,7.0466,7.0466,7.0181,7.0466,296200.0
2005-10-17 13:00:00,9.9,9.94,9.88,9.93,617400.0,7.0466,7.0751,7.0323,7.0679,617400.0
2005-10-17 13:30:00,9.93,9.93,9.9,9.93,168400.0,7.0679,7.0679,7.0466,7.0679,168400.0
2005-10-17 14:00:00,9.92,9.93,9.9,9.9,111200.0,7.0608,7.0679,7.0466,7.0466,111200.0
2005-10-17 14:30:00,9.9,9.92,9.9,9.9,149800.0,7.0466,7.0608,7.0466,7.0466,149800.0
2005-10-17 15:00:00,9.9,9.93,9.89,9.9,479000.0,7.0466,7.0679,7.0395,7.0466,479000.0
2005-10-17 15:30:00,9.91,9.95,9.9,9.94,525200.0,7.0537,7.0822,7.0466,7.0751,525200.0
2005-10-18 09:30:00,9.9,9.99,9.9,9.95,394200.0,7.0466,7.1106,7.0466,7.0822,394200.0
2005-10-18 10:00:00,9.95,9.97,9.92,9.92,543200.0,7.0822,7.0964,7.0608,7.0608,543200.0
2005-10-18 10:30:00,9.92,9.93,9.9,9.92,384800.0,7.0608,7.0679,7.0466,7.0608,384800.0
2005-10-18 11:00:00,9.92,9.96,9.92,9.95,427200.0,7.0608,7.0893,7.0608,7.0822,427200.0
2005-10-18 11:30:00,9.95,9.98,9.94,9.94,940800.0,7.0822,7.1035,7.0751,7.0751,940800.0
2005-10-18 12:00:00,9.94,9.97,9.92,9.92,215400.0,7.0751,7.0964,7.0608,7.0608,215400.0
2005-10-18 12:30:00,9.92,9.93,9.9,9.91,201200.0,7.0608,7.0679,7.0466,7.0537,201200.0
2005-10-18 13:00:00,9.9,9.92,9.9,9.9,429200.0,7.0466,7.0608,7.0466,7.0466,429200.0
2005-10-18 13:30:00,9.9,9.95,9.89,9.94,335600.0,7.0466,7.0822,7.0395,7.0751,335600.0
2005-10-18 14:00:00,9.94,9.94,9.91,9.92,306000.0,7.0751,7.0751,7.0537,7.0608,306000.0
2005-10-18 14:30:00,9.92,9.94,9.9,9.91,246200.0,7.0608,7.0751,7.0466,7.0537,246200.0
2005-10-18 15:00:00,9.9,9.93,9.9,9.9,358000.0,7.0466,7.0679,7.0466,7.0466,358000.0
2005-10-18 15:30:00,9.9,9.92,9.88,9.9,777200.0,7.0466,7.0608,7.0323,7.0466,777200.0
2005-10-19 09:30:00,9.86,9.93,9.82,9.9,297200.0,7.0181,7.0679,6.9896,7.0466,297200.0
2005-10-19 10:00:00,9.9,9.97,9.85,9.9,321000.0,7.0466,7.0964,7.011,7.0466,321000.0
2005-10-19 10:30:00,9.9,10.0,9.9,9.99,500600.0,7.0466,7.1178,7.0466,7.1106,500600.0
2005-10-19 11:00:00,9.99,10.0,9.92,9.93,480000.0,7.1106,7.1178,7.0608,7.0679,480000.0
2005-10-19 11:30:00,9.93,9.93,9.85,9.85,423800.0,7.0679,7.0679,7.011,7.011,423800.0
2005-10-19 12:00:00,9.85,9.9,9.85,9.9,377400.0,7.011,7.0466,7.011,7.0466,377400.0
2005-10-19 12:30:00,9.9,9.9,9.88,9.9,380200.0,7.0466,7.0466,7.0323,7.0466,380200.0
2005-10-19 13:00:00,9.9,9.9,9.88,9.9,292000.0,7.0466,7.0466,7.0323,7.0466,292000.0
2005-10-19 13:30:00,9.9,9.9,9.9,9.9,306800.0,7.0466,7.0466,7.0466,7.0466,306800.0
2005-10-19 14:00:00,9.9,9.9,9.9,9.9,347200.0,7.0466,7.0466,7.0466,7.0466,347200.0
2005-10-19 14:30:00,9.9,9.9,9.9,9.9,720600.0,7.0466,7.0466,7.0466,7.0466,720600.0
2005-10-19 15:00:00,9.9,9.97,9.9,9.97,767600.0,7.0466,7.0964,7.0466,7.0964,767600.0
2005-10-19 15:30:00,9.97,10.0,9.96,9.99,899800.0,7.0964,7.1178,7.0893,7.1106,899800.0
2005-10-20 09:30:00,9.94,10.1,9.92,10.03,859000.0,7.0751,7.1889,7.0608,7.1391,859000.0
2005-10-20 10:00:00,10.03,10.18,10.03,10.13,1172600.0,7.1391,7.2459,7.1391,7.2103,1172600.0
2005-10-20 10:30:00,10.13,10.16,10.09,10.1,478400.0,7.2103,7.2316,7.1818,7.1889,478400.0
2005-10-20 11:00:00,10.1,10.13,10.08,10.09,363800.0,7.1889,7.2103,7.1747,7.1818,363800.0
2005-10-20 11:30:00,10.1,10.11,10.03,10.03,413000.0,7.1889,7.1961,7.1391,7.1391,413000.0
2005-10-20 12:00:00,10.03,10.06,9.99,10.02,423800.0,7.1391,7.1605,7.1106,7.132,423800.0
2005-10-20 12:30:00,10.02,10.05,9.99,10.0,292600.0,7.132,7.1533,7.1106,7.1178,292600.0
2005-10-20 13:00:00,10.0,10.05,9.99,10.02,441400.0,7.1178,7.1533,7.1106,7.132,441400.0
2005-10-20 13:30:00,10.02,10.03,9.98,9.99,612200.0,7.132,7.1391,7.1035,7.1106,612200.0
2005-10-20 14:00:00,9.99,10.01,9.97,9.97,223800.0,7.1106,7.1249,7.0964,7.0964,223800.0
2005-10-20 14:30:00,9.97,9.99,9.94,9.94,228400.0,7.0964,7.1106,7.0751,7.0751,228400.0
2005-10-20 15:00:00,9.94,9.95,9.81,9.84,618600.0,7.0751,7.0822,6.9825,7.0039,618600.0
2005-10-20 15:30:00,9.84,9.96,9.84,9.9,679800.0,7.0039,7.0893,7.0039,7.0466,679800.0
2005-10-21 09:30:00,9.97,9.99,9.93,9.94,1435000.0,7.0964,7.1106,7.0679,7.0751,1435000.0
2005-10-21 10:00:00,9.94,9.99,9.93,9.97,989800.0,7.0751,7.1106,7.0679,7.0964,989800.0
2005-10-21 10:30:00,9.99,9.99,9.92,9.94,632000.0,7.1106,7.1106,7.0608,7.0751,632000.0
2005-10-21 11:00:00,9.94,9.99,9.93,9.96,458400.0,7.0751,7.1106,7.0679,7.0893,458400.0
2005-10-21 11:30:00,9.95,9.96,9.9,9.93,309200.0,7.0822,7.0893,7.0466,7.0679,309200.0
2005-10-21 12:00:00,9.94,9.95,9.91,9.93,363400.0,7.0751,7.0822,7.0537,7.0679,363400.0
2005-10-21 12:30:00,9.93,9.97,9.9,9.97,304800.0,7.0679,7.0964,7.0466,7.0964,304800.0
2005-10-21 13:00:00,9.97,9.98,9.93,9.94,520000.0,7.0964,7.1035,7.0679,7.0751,520000.0
2005-10-21 13:30:00,9.94,9.96,9.93,9.95,475800.0,7.0751,7.0893,7.0679,7.0822,475800.0
2005-10-21 14:00:00,9.94,9.95,9.92,9.92,422400.0,7.0751,7.0822,7.0608,7.0608,422400.0
2005-10-21 14:30:00,9.92,9.93,9.88,9.92,236800.0,7.0608,7.0679,7.0323,7.0608,236800.0
2005-10-21 15:00:00,9.92,9.93,9.89,9.92,285600.0,7.0608,7.0679,7.0395,7.0608,285600.0
2005-10-21 15:30:00,9.92,9.93,9.88,9.9,560400.0,7.0608,7.0679,7.0323,7.0466,560400.0
2005-10-24 09:30:00,9.9,10.01,9.88,9.97,1069800.0,7.0466,7.1249,7.0323,7.0964,1069800.0
2005-10-24 10:00:00,9.96,9.97,9.94,9.94,819600.0,7.0893,7.0964,7.0751,7.0751,819600.0
2005-10-24 10:30:00,9.95,9.99,9.93,9.97,387200.0,7.0822,7.1106,7.0679,7.0964,387200.0
2005-10-24 11:00:00,9.98,10.0,9.97,9.99,613000.0,7.1035,7.1178,7.0964,7.1106,613000.0
2005-10-24 11:30:00,9.99,10.05,9.97,10.02,999000.0,7.1106,7.1533,7.0964,7.132,999000.0
2005-10-24 12:00:00,10.02,10.1,10.02,10.09,600800.0,7.132,7.1889,7.132,7.1818,600800.0
2005-10-24 12:30:00,10.1,10.1,10.06,10.07,288000.0,7.1889,7.1889,7.1605,7.1676,288000.0
2005-10-24 13:00:00,10.06,10.08,10.05,10.06,318600.0,7.1605,7.1747,7.1533,7.1605,318600.0
2005-10-24 13:30:00,10.06,10.06,10.01,10.02,463400.0,7.1605,7.1605,7.1249,7.132,463400.0
2005-10-24 14:00:00,10.01,10.03,9.99,10.03,565000.0,7.1249,7.1391,7.1106,7.1391,565000.0
2005-10-24 14:30:00,10.03,10.03,9.99,9.99,488800.0,7.1391,7.1391,7.1106,7.1106,488800.0
2005-10-24 15:00:00,9.99,10.01,9.98,10.0,489400.0,7.1106,7.1249,7.1035,7.1178,489400.0
2005-10-24 15:30:00,9.99,10.04,9.99,10.04,1065400.0,7.1106,7.1462,7.1106,7.1462,1065400.0
2005-10-25 09:30:00,10.0,10.01,9.9,9.94,674200.0,7.1178,7.1249,7.0466,7.0751,674200.0
2005-10-25 10:00:00,9.93,9.97,9.85,9.92,620200.0,7.0679,7.0964,7.011,7.0608,620200.0
2005-10-25 10:30:00,9.92,9.92,9.89,9.91,416000.0,7.0608,7.0608,7.0395,7.0537,416000.0
2005-10-25 11:00:00,9.91,9.92,9.84,9.88,680000.0,7.0537,7.0608,7.0039,7.0323,680000.0
2005-10-25 11:30:00,9.88,9.9,9.87,9.89,405000.0,7.0323,7.0466,7.0252,7.0395,405000.0
2005-10-25 12:00:00,9.88,9.9,9.85,9.87,305200.0,7.0323,7.0466,7.011,7.0252,305200.0
2005-10-25 12:30:00,9.87,9.9,9.87,9.9,186000.0,7.0252,7.0466,7.0252,7.0466,186000.0
2005-10-25 13:00:00,9.9,9.91,9.88,9.9,266000.0,7.0466,7.0537,7.0323,7.0466,266000.0
2005-10-25 13:30:00,9.9,9.9,9.87,9.9,209600.0,7.0466,7.0466,7.0252,7.0466,209600.0
2005-10-25 14:00:00,9.9,9.9,9.87,9.9,334000.0,7.0466,7.0466,7.0252,7.0466,334000.0
2005-10-25 14:30:00,9.9,9.91,9.88,9.9,321600.0,7.0466,7.0537,7.0323,7.0466,321600.0
2005-10-25 15:00:00,9.9,9.9,9.88,9.9,346600.0,7.0466,7.0466,7.0323,7.0466,346600.0
2005-10-25 15:30:00,9.9,9.92,9.88,9.9,953600.0,7.0466,7.0608,7.0323,7.0466,953600.0
2005-10-26 09:30:00,9.9,9.93,9.84,9.9,818600.0,7.0466,7.0679,7.0039,7.0466,818600.0
2005-10-26 10:00:00,9.9,9.94,9.86,9.9,655000.0,7.0466,7.0751,7.0181,7.0466,655000.0
2005-10-26 10:30:00,9.9,9.93,9.83,9.91,424800.0,7.0466,7.0679,6.9968,7.0537,424800.0
2005-10-26 11:00:00,9.92,9.92,9.89,9.9,372200.0,7.0608,7.0608,7.0395,7.0466,372200.0
2005-10-26 11:30:00,9.9,9.92,9.86,9.87,237000.0,7.0466,7.0608,7.0181,7.0252,237000.0
2005-10-26 12:00:00,9.87,9.9,9.87,9.9,233800.0,7.0252,7.0466,7.0252,7.0466,233800.0
2005-10-26 12:30:00,9.9,9.92,9.88,9.9,242000.0,7.0466,7.0608,7.0323,7.0466,242000.0
2005-10-26 13:00:00,9.9,9.92,9.88,9.9,287800.0,7.0466,7.0608,7.0323,7.0466,287800.0
2005-10-26 13:30:00,9.9,9.91,9.88,9.89,301000.0,7.0466,7.0537,7.0323,7.0395,301000.0
2005-10-26 14:00:00,9.88,9.94,9.88,9.92,401800.0,7.0323,7.0751,7.0323,7.0608,401800.0
2005-10-26 14:30:00,9.93,9.93,9.91,9.93,214800.0,7.0679,7.0679,7.0537,7.0679,214800.0
2005-10-26 15:00:00,9.93,9.95,9.89,9.91,368200.0,7.0679,7.0822,7.0395,7.0537,368200.0
2005-10-26 15:30:00,9.91,9.92,9.85,9.86,482000.0,7.0537,7.0608,7.011,7.0181,482000.0
2005-10-27 09:30:00,9.83,9.84,9.78,9.8,310000.0,6.9968,7.0039,6.9612,6.9754,310000.0
2005-10-27 10:00:00,9.8,9.81,9.76,9.78,406400.0,6.9754,6.9825,6.9469,6.9612,406400.0
2005-10-27 10:30:00,9.78,9.79,9.75,9.79,321600.0,6.9612,6.9683,6.9398,6.9683,321600.0
2005-10-27 11:00:00,9.78,9.8,9.77,9.79,220000.0,6.9612,6.9754,6.9541,6.9683,220000.0
2005-10-27 11:30:00,9.79,9.79,9.76,9.76,737600.0,6.9683,6.9683,6.9469,6.9469,737600.0
2005-10-27 12:00:00,9.76,9.78,9.74,9.77,261000.0,6.9469,6.9612,6.9327,6.9541,261000.0
2005-10-27 12:30:00,9.77,9.78,9.76,9.77,275600.0,6.9541,6.9612,6.9469,6.9541,275600.0
2005-10-27 13:00:00,9.77,9.78,9.73,9.73,219400.0,6.9541,6.9612,6.9256,6.9256,219400.0
2005-10-27 13:30:00,9.73,9.73,9.7,9.72,368000.0,6.9256,6.9256,6.9042,6.9185,368000.0
2005-10-27 14:00:00,9.73,9.73,9.7,9.7,469200.0,6.9256,6.9256,6.9042,6.9042,469200.0
2005-10-27 14:30:00,9.7,9.7,9.65,9.65,364200.0,6.9042,6.9042,6.8686,6.8686,364200.0
2005-10-27 15:00:00,9.65,9.65,9.59,9.6,1057800.0,6.8686,6.8686,6.8259,6.833,1057800.0
2005-10-27 15:30:00,9.6,9.61,9.57,9.58,1111400.0,6.833,6.8402,6.8117,6.8188,1111400.0
2005-10-28 09:30:00,9.63,9.8,9.63,9.71,750200.0,6.8544,6.9754,6.8544,6.9113,750200.0
2005-10-28 10:00:00,9.71,9.76,9.68,9.74,825200.0,6.9113,6.9469,6.89,6.9327,825200.0
2005-10-28 10:30:00,9.74,9.76,9.71,9.76,667800.0,6.9327,6.9469,6.9113,6.9469,667800.0
2005-10-28 11:00:00,9.76,9.8,9.74,9.79,471400.0,6.9469,6.9754,6.9327,6.9683,471400.0
2005-10-28 11:30:00,9.79,9.82,9.77,9.81,386600.0,6.9683,6.9896,6.9541,6.9825,386600.0
2005-10-28 12:00:00,9.81,9.81,9.79,9.8,312000.0,6.9825,6.9825,6.9683,6.9754,312000.0
2005-10-28 12:30:00,9.8,9.81,9.76,9.77,276800.0,6.9754,6.9825,6.9469,6.9541,276800.0
2005-10-28 13:00:00,9.77,9.81,9.77,9.78,480800.0,6.9541,6.9825,6.9541,6.9612,480800.0
2005-10-28 13:30:00,9.78,9.81,9.78,9.8,201000.0,6.9612,6.9825,6.9612,6.9754,201000.0
2005-10-28 14:00:00,9.8,9.84,9.79,9.8,500000.0,6.9754,7.0039,6.9683,6.9754,500000.0
2005-10-28 14:30:00,9.8,9.81,9.79,9.79,353600.0,6.9754,6.9825,6.9683,6.9683,353600.0
2005-10-28 15:00:00,9.8,9.82,9.77,9.81,773600.0,6.9754,6.9896,6.9541,6.9825,773600.0
2005-10-28 15:30:00,9.8,9.85,9.79,9.8,1492200.0,6.9754,7.011,6.9683,6.9754,1492200.0
2005-10-31 09:30:00,9.85,9.99,9.85,9.95,1433600.0,7.011,7.1106,7.011,7.0822,1433600.0
2005-10-31 10:00:00,9.94,9.99,9.92,9.95,914400.0,7.0751,7.1106,7.0608,7.0822,914400.0
2005-10-31 10:30:00,9.95,9.96,9.92,9.94,579400.0,7.0822,7.0893,7.0608,7.0751,579400.0
2005-10-31 11:00:00,9.95,9.95,9.89,9.9,684600.0,7.0822,7.0822,7.0395,7.0466,684600.0
2005-10-31 11:30:00,9.9,9.93,9.89,9.93,701400.0,7.0466,7.0679,7.0395,7.0679,701400.0
2005-10-31 12:00:00,9.92,9.94,9.89,9.9,384400.0,7.0608,7.0751,7.0395,7.0466,384400.0
2005-10-31 12:30:00,9.9,9.9,9.88,9.9,240600.0,7.0466,7.0466,7.0323,7.0466,240600.0
2005-10-31 13:00:00,9.9,9.9,9.89,9.9,300000.0,7.0466,7.0466,7.0395,7.0466,300000.0
2005-10-31 13:30:00,9.89,9.93,9.88,9.92,291400.0,7.0395,7.0679,7.0323,7.0608,291400.0
2005-10-31 14:00:00,9.92,9.95,9.92,9.93,405000.0,7.0608,7.0822,7.0608,7.0679,405000.0
2005-10-31 14:30:00,9.93,9.94,9.91,9.94,409200.0,7.0679,7.0751,7.0537,7.0751,409200.0
2005-10-31 15:00:00,9.93,9.97,9.92,9.94,749200.0,7.0679,7.0964,7.0608,7.0751,749200.0
2005-10-31 15:30:00,9.95,9.99,9.94,9.96,1046800.0,7.0822,7.1106,7.0751,7.0893,1046800.0
2005-11-01 09:30:00,9.95,9.97,9.9,9.93,328600.0,7.0822,7.0964,7.0466,7.0679,328600.0
2005-11-01 10:00:00,9.94,9.97,9.92,9.96,388200.0,7.0751,7.0964,7.0608,7.0893,388200.0
2005-11-01 10:30:00,9.96,10.0,9.96,9.99,475600.0,7.0893,7.1178,7.0893,7.1106,475600.0
2005-11-01 11:00:00,9.99,10.01,9.97,9.99,438800.0,7.1106,7.1249,7.0964,7.1106,438800.0
2005-11-01 11:30:00,9.99,10.03,9.97,10.02,387800.0,7.1106,7.1391,7.0964,7.132,387800.0
2005-11-01 12:00:00,10.02,10.03,9.97,9.99,440000.0,7.132,7.1391,7.0964,7.1106,440000.0
2005-11-01 12:30:00,9.99,10.04,9.99,10.03,349400.0,7.1106,7.1462,7.1106,7.1391,349400.0
2005-11-01 13:00:00,10.03,10.03,9.98,9.98,276600.0,7.1391,7.1391,7.1035,7.1035,276600.0
2005-11-01 13:30:00,9.97,9.97,9.94,9.96,153000.0,7.0964,7.0964,7.0751,7.0893,153000.0
2005-11-01 14:00:00,9.95,9.96,9.88,9.95,287000.0,7.0822,7.0893,7.0323,7.0822,287000.0
2005-11-01 14:30:00,9.96,9.97,9.9,9.9,311600.0,7.0893,7.0964,7.0466,7.0466,311600.0
2005-11-01 15:00:00,9.91,9.95,9.88,9.93,232800.0,7.0537,7.0822,7.0323,7.0679,232800.0
2005-11-01 15:30:00,9.93,9.95,9.9,9.92,465200.0,7.0679,7.0822,7.0466,7.0608,465200.0
2005-11-02 09:30:00,9.93,9.95,9.89,9.92,399000.0,7.0679,7.0822,7.0395,7.0608,399000.0
2005-11-02 10:00:00,9.93,9.93,9.88,9.88,278000.0,7.0679,7.0679,7.0323,7.0323,278000.0
2005-11-02 10:30:00,9.88,9.92,9.88,9.92,265000.0,7.0323,7.0608,7.0323,7.0608,265000.0
2005-11-02 11:00:00,9.92,9.93,9.9,9.9,194000.0,7.0608,7.0679,7.0466,7.0466,194000.0
2005-11-02 11:30:00,9.91,9.93,9.9,9.92,336200.0,7.0537,7.0679,7.0466,7.0608,336200.0
2005-11-02 12:00:00,9.92,9.94,9.9,9.94,871200.0,7.0608,7.0751,7.0466,7.0751,871200.0
2005-11-02 12:30:00,9.94,9.95,9.93,9.94,224800.0,7.0751,7.0822,7.0679,7.0751,224800.0
2005-11-02 13:00:00,9.94,9.95,9.93,9.94,169600.0,7.0751,7.0822,7.0679,7.0751,169600.0
2005-11-02 13:30:00,9.94,9.97,9.94,9.96,355600.0,7.0751,7.0964,7.0751,7.0893,355600.0
2005-11-02 14:00:00,9.96,9.98,9.93,9.95,602400.0,7.0893,7.1035,7.0679,7.0822,602400.0
2005-11-02 14:30:00,9.95,9.95,9.92,9.93,364600.0,7.0822,7.0822,7.0608,7.0679,364600.0
2005-11-02 15:00:00,9.93,9.95,9.92,9.93,250400.0,7.0679,7.0822,7.0608,7.0679,250400.0
2005-11-02 15:30:00,9.93,9.95,9.92,9.93,753200.0,7.0679,7.0822,7.0608,7.0679,753200.0
2005-11-03 09:30:00,9.9,9.97,9.9,9.92,731400.0,7.0466,7.0964,7.0466,7.0608,731400.0
2005-11-03 10:00:00,9.92,9.93,9.86,9.88,706400.0,7.0608,7.0679,7.0181,7.0323,706400.0
2005-11-03 10:30:00,9.87,9.93,9.86,9.9,434200.0,7.0252,7.0679,7.0181,7.0466,434200.0
2005-11-03 11:00:00,9.9,9.93,9.9,9.92,517800.0,7.0466,7.0679,7.0466,7.0608,517800.0
2005-11-03 11:30:00,9.92,9.93,9.89,9.93,262200.0,7.0608,7.0679,7.0395,7.0679,262200.0
2005-11-03 12:00:00,9.92,9.93,9.91,9.92,252400.0,7.0608,7.0679,7.0537,7.0608,252400.0
2005-11-03 12:30:00,9.92,9.92,9.9,9.9,125600.0,7.0608,7.0608,7.0466,7.0466,125600.0
2005-11-03 13:00:00,9.9,9.9,9.88,9.9,209400.0,7.0466,7.0466,7.0323,7.0466,209400.0
2005-11-03 13:30:00,9.9,9.91,9.88,9.9,272000.0,7.0466,7.0537,7.0323,7.0466,272000.0
2005-11-03 14:00:00,9.9,9.92,9.86,9.88,180800.0,7.0466,7.0608,7.0181,7.0323,180800.0
2005-11-03 14:30:00,9.88,9.9,9.84,9.87,304600.0,7.0323,7.0466,7.0039,7.0252,304600.0
2005-11-03 15:00:00,9.87,9.87,9.78,9.83,405000.0,7.0252,7.0252,6.9612,6.9968,405000.0
2005-11-03 15:30:00,9.82,9.84,9.8,9.81,776800.0,6.9896,7.0039,6.9754,6.9825,776800.0
2005-11-04 09:30:00,9.79,9.85,9.74,9.84,444200.0,6.9683,7.011,6.9327,7.0039,444200.0
2005-11-04 10:00:00,9.84,9.86,9.78,9.8,530800.0,7.0039,7.0181,6.9612,6.9754,530800.0
2005-11-04 10:30:00,9.8,9.8,9.78,9.79,433600.0,6.9754,6.9754,6.9612,6.9683,433600.0
2005-11-04 11:00:00,9.79,9.8,9.77,9.78,312600.0,6.9683,6.9754,6.9541,6.9612,312600.0
2005-11-04 11:30:00,9.77,9.8,9.73,9.76,312200.0,6.9541,6.9754,6.9256,6.9469,312200.0
2005-11-04 12:00:00,9.77,9.78,9.74,9.76,444800.0,6.9541,6.9612,6.9327,6.9469,444800.0
2005-11-04 12:30:00,9.76,9.77,9.74,9.75,191000.0,6.9469,6.9541,6.9327,6.9398,191000.0
2005-11-04 13:00:00,9.75,9.75,9.72,9.73,185600.0,6.9398,6.9398,6.9185,6.9256,185600.0
2005-11-04 13:30:00,9.72,9.75,9.72,9.72,160000.0,6.9185,6.9398,6.9185,6.9185,160000.0
2005-11-04 14:00:00,9.72,9.73,9.7,9.72,641800.0,6.9185,6.9256,6.9042,6.9185,641800.0
2005-11-04 14:30:00,9.72,9.72,9.68,9.69,929400.0,6.9185,6.9185,6.89,6.8971,929400.0
2005-11-04 15:00:00,9.68,9.69,9.65,9.67,719200.0,6.89,6.8971,6.8686,6.8829,719200.0
2005-11-04 15:30:00,9.67,9.7,9.67,9.7,1269000.0,6.8829,6.9042,6.8829,6.9042,1269000.0
2005-11-07 09:30:00,9.68,9.75,9.66,9.66,1195400.0,6.89,6.9398,6.8758,6.8758,1195400.0
2005-11-07 10:00:00,9.65,9.68,9.63,9.65,1083400.0,6.8686,6.89,6.8544,6.8686,1083400.0
2005-11-07 10:30:00,9.65,9.67,9.63,9.65,1074200.0,6.8686,6.8829,6.8544,6.8686,1074200.0
2005-11-07 11:00:00,9.65,9.65,9.61,9.62,404600.0,6.8686,6.8686,6.8402,6.8473,404600.0
2005-11-07 11:30:00,9.62,9.67,9.61,9.62,448400.0,6.8473,6.8829,6.8402,6.8473,448400.0
2005-11-07 12:00:00,9.62,9.63,9.61,9.62,328000.0,6.8473,6.8544,6.8402,6.8473,328000.0
2005-11-07 12:30:00,9.62,9.65,9.61,9.63,370200.0,6.8473,6.8686,6.8402,6.8544,370200.0
2005-11-07 13:00:00,9.63,9.63,9.62,9.63,417600.0,6.8544,6.8544,6.8473,6.8544,417600.0
2005-11-07 13:30:00,9.63,9.65,9.63,9.64,683800.0,6.8544,6.8686,6.8544,6.8615,683800.0
2005-11-07 14:00:00,9.64,9.65,9.63,9.65,517800.0,6.8615,6.8686,6.8544,6.8686,517800.0
2005-11-07 14:30:00,9.65,9.65,9.63,9.65,203600.0,6.8686,6.8686,6.8544,6.8686,203600.0
2005-11-07 15:00:00,9.64,9.65,9.63,9.64,338200.0,6.8615,6.8686,6.8544,6.8615,338200.0
2005-11-07 15:30:00,9.64,9.67,9.63,9.66,906200.0,6.8615,6.8829,6.8544,6.8758,906200.0
2005-11-08 09:30:00,9.63,9.65,9.61,9.61,612600.0,6.8544,6.8686,6.8402,6.8402,612600.0
2005-11-08 10:00:00,9.62,9.62,9.58,9.58,1291000.0,6.8473,6.8473,6.8188,6.8188,1291000.0
2005-11-08 10:30:00,9.58,9.59,9.56,9.56,812200.0,6.8188,6.8259,6.8046,6.8046,812200.0
2005-11-08 11:00:00,9.56,9.56,9.54,9.55,643200.0,6.8046,6.8046,6.7903,6.7975,643200.0
2005-11-08 11:30:00,9.54,9.55,9.52,9.52,626000.0,6.7903,6.7975,6.7761,6.7761,626000.0
2005-11-08 12:00:00,9.52,9.54,9.51,9.54,667200.0,6.7761,6.7903,6.769,6.7903,667200.0
2005-11-08 12:30:00,9.53,9.56,9.53,9.55,203000.0,6.7832,6.8046,6.7832,6.7975,203000.0
2005-11-08 13:00:00,9.55,9.56,9.55,9.55,230200.0,6.7975,6.8046,6.7975,6.7975,230200.0
2005-11-08 13:30:00,9.55,9.55,9.53,9.54,324600.0,6.7975,6.7975,6.7832,6.7903,324600.0
2005-11-08 14:00:00,9.54,9.56,9.53,9.54,311000.0,6.7903,6.8046,6.7832,6.7903,311000.0
2005-11-08 14:30:00,9.54,9.54,9.52,9.53,363800.0,6.7903,6.7903,6.7761,6.7832,363800.0
2005-11-08 15:00:00,9.53,9.54,9.52,9.53,865600.0,6.7832,6.7903,6.7761,6.7832,865600.0
2005-11-08 15:30:00,9.53,9.54,9.49,9.5,1281600.0,6.7832,6.7903,6.7548,6.7619,1281600.0
2005-11-09 09:30:00,9.52,9.52,9.44,9.45,1164600.0,6.7761,6.7761,6.7192,6.7263,1164600.0
2005-11-09 10:00:00,9.45,9.49,9.42,9.48,288800.0,6.7263,6.7548,6.7049,6.7476,288800.0
2005-11-09 10:30:00,9.49,9.5,9.46,9.47,541400.0,6.7548,6.7619,6.7334,6.7405,541400.0
2005-11-09 11:00:00,9.46,9.48,9.45,9.47,318800.0,6.7334,6.7476,6.7263,6.7405,318800.0
2005-11-09 11:30:00,9.47,9.47,9.45,9.45,339600.0,6.7405,6.7405,6.7263,6.7263,339600.0
2005-11-09 12:00:00,9.45,9.55,9.44,9.55,573800.0,6.7263,6.7975,6.7192,6.7975,573800.0
2005-11-09 12:30:00,9.55,9.58,9.52,9.56,212200.0,6.7975,6.8188,6.7761,6.8046,212200.0
2005-11-09 13:00:00,9.57,9.6,9.56,9.58,149800.0,6.8117,6.833,6.8046,6.8188,149800.0
2005-11-09 13:30:00,9.58,9.6,9.56,9.58,212000.0,6.8188,6.833,6.8046,6.8188,212000.0
2005-11-09 14:00:00,9.58,9.6,9.55,9.56,155000.0,6.8188,6.833,6.7975,6.8046,155000.0
2005-11-09 14:30:00,9.56,9.59,9.53,9.56,231400.0,6.8046,6.8259,6.7832,6.8046,231400.0
2005-11-09 15:00:00,9.56,9.56,9.55,9.56,212200.0,6.8046,6.8046,6.7975,6.8046,212200.0
2005-11-09 15:30:00,9.56,9.56,9.52,9.53,499000.0,6.8046,6.8046,6.7761,6.7832,499000.0
2005-11-10 09:30:00,9.5,9.55,9.49,9.54,344800.0,6.7619,6.7975,6.7548,6.7903,344800.0
2005-11-10 10:00:00,9.54,9.54,9.48,9.5,387000.0,6.7903,6.7903,6.7476,6.7619,387000.0
2005-11-10 10:30:00,9.5,9.54,9.5,9.54,324000.0,6.7619,6.7903,6.7619,6.7903,324000.0
2005-11-10 11:00:00,9.54,9.56,9.54,9.54,425800.0,6.7903,6.8046,6.7903,6.7903,425800.0
2005-11-10 11:30:00,9.54,9.58,9.53,9.58,337400.0,6.7903,6.8188,6.7832,6.8188,337400.0
2005-11-10 12:00:00,9.58,9.58,9.55,9.56,301800.0,6.8188,6.8188,6.7975,6.8046,301800.0
2005-11-10 12:30:00,9.56,9.57,9.55,9.55,272800.0,6.8046,6.8117,6.7975,6.7975,272800.0
2005-11-10 13:00:00,9.55,9.59,9.55,9.59,226200.0,6.7975,6.8259,6.7975,6.8259,226200.0
2005-11-10 13:30:00,9.59,9.63,9.58,9.61,382600.0,6.8259,6.8544,6.8188,6.8402,382600.0
2005-11-10 14:00:00,9.61,9.62,9.59,9.6,318200.0,6.8402,6.8473,6.8259,6.833,318200.0
2005-11-10 14:30:00,9.6,9.61,9.56,9.6,565000.0,6.833,6.8402,6.8046,6.833,565000.0
2005-11-10 15:00:00,9.6,9.61,9.56,9.57,719200.0,6.833,6.8402,6.8046,6.8117,719200.0
2005-11-10 15:30:00,9.57,9.6,9.56,9.58,1032800.0,6.8117,6.833,6.8046,6.8188,1032800.0
2005-11-11 09:30:00,9.62,9.72,9.53,9.7,328200.0,6.8473,6.9185,6.7832,6.9042,328200.0
2005-11-11 10:00:00,9.69,9.72,9.67,9.72,313200.0,6.8971,6.9185,6.8829,6.9185,313200.0
2005-11-11 10:30:00,9.71,9.73,9.7,9.7,432400.0,6.9113,6.9256,6.9042,6.9042,432400.0
2005-11-11 11:00:00,9.7,9.71,9.68,9.68,315800.0,6.9042,6.9113,6.89,6.89,315800.0
2005-11-11 11:30:00,9.68,9.68,9.63,9.64,144600.0,6.89,6.89,6.8544,6.8615,144600.0
2005-11-11 12:00:00,9.65,9.67,9.63,9.67,96800.0,6.8686,6.8829,6.8544,6.8829,96800.0
2005-11-11 12:30:00,9.67,9.72,9.67,9.68,158000.0,6.8829,6.9185,6.8829,6.89,158000.0
2005-11-11 13:00:00,9.68,9.69,9.67,9.69,77600.0,6.89,6.8971,6.8829,6.8971,77600.0
2005-11-11 13:30:00,9.69,9.69,9.68,9.69,117400.0,6.8971,6.8971,6.89,6.8971,117400.0
2005-11-11 14:00:00,9.69,9.74,9.69,9.73,120000.0,6.8971,6.9327,6.8971,6.9256,120000.0
2005-11-11 14:30:00,9.74,9.74,9.72,9.74,134000.0,6.9327,6.9327,6.9185,6.9327,134000.0
2005-11-11 15:00:00,9.74,9.74,9.7,9.71,159400.0,6.9327,6.9327,6.9042,6.9113,159400.0
2005-11-11 15:30:00,9.72,9.72,9.7,9.71,313200.0,6.9185,6.9185,6.9042,6.9113,313200.0
2005-11-14 09:30:00,9.38,9.79,9.38,9.72,553400.0,6.6765,6.9683,6.6765,6.9185,553400.0
2005-11-14 10:00:00,9.72,9.74,9.66,9.68,325600.0,6.9185,6.9327,6.8758,6.89,325600.0
2005-11-14 10:30:00,9.68,9.71,9.65,9.67,385600.0,6.89,6.9113,6.8686,6.8829,385600.0
2005-11-14 11:00:00,9.67,9.67,9.64,9.65,169800.0,6.8829,6.8829,6.8615,6.8686,169800.0
2005-11-14 11:30:00,9.65,9.68,9.65,9.67,214400.0,6.8686,6.89,6.8686,6.8829,214400.0
2005-11-14 12:00:00,9.68,9.69,9.65,9.69,193600.0,6.89,6.8971,6.8686,6.8971,193600.0
2005-11-14 12:30:00,9.69,9.7,9.68,9.68,110000.0,6.8971,6.9042,6.89,6.89,110000.0
2005-11-14 13:00:00,9.68,9.69,9.67,9.69,141200.0,6.89,6.8971,6.8829,6.8971,141200.0
2005-11-14 13:30:00,9.68,9.7,9.68,9.69,172800.0,6.89,6.9042,6.89,6.8971,172800.0
2005-11-14 14:00:00,9.69,9.7,9.68,9.69,117800.0,6.8971,6.9042,6.89,6.8971,117800.0
2005-11-14 14:30:00,9.69,9.7,9.68,9.69,171400.0,6.8971,6.9042,6.89,6.8971,171400.0
2005-11-14 15:00:00,9.69,9.71,9.68,9.69,399600.0,6.8971,6.9113,6.89,6.8971,399600.0
2005-11-14 15:30:00,9.69,9.7,9.68,9.69,527400.0,6.8971,6.9042,6.89,6.8971,527400.0
2005-11-15 09:30:00,9.67,9.73,9.63,9.71,708600.0,6.8829,6.9256,6.8544,6.9113,708600.0
2005-11-15 10:00:00,9.71,9.71,9.65,9.7,658400.0,6.9113,6.9113,6.8686,6.9042,658400.0
2005-11-15 10:30:00,9.69,9.7,9.68,9.68,455200.0,6.8971,6.9042,6.89,6.89,455200.0
2005-11-15 11:00:00,9.68,9.69,9.64,9.65,347000.0,6.89,6.8971,6.8615,6.8686,347000.0
2005-11-15 11:30:00,9.65,9.66,9.63,9.65,444600.0,6.8686,6.8758,6.8544,6.8686,444600.0
2005-11-15 12:00:00,9.65,9.69,9.65,9.65,258000.0,6.8686,6.8971,6.8686,6.8686,258000.0
2005-11-15 12:30:00,9.65,9.66,9.65,9.65,141800.0,6.8686,6.8758,6.8686,6.8686,141800.0
2005-11-15 13:00:00,9.65,9.66,9.64,9.65,368800.0,6.8686,6.8758,6.8615,6.8686,368800.0
2005-11-15 13:30:00,9.65,9.65,9.62,9.63,364200.0,6.8686,6.8686,6.8473,6.8544,364200.0
2005-11-15 14:00:00,9.63,9.65,9.62,9.64,220000.0,6.8544,6.8686,6.8473,6.8615,220000.0
2005-11-15 14:30:00,9.63,9.63,9.6,9.61,242400.0,6.8544,6.8544,6.833,6.8402,242400.0
2005-11-15 15:00:00,9.61,9.67,9.6,9.65,531800.0,6.8402,6.8829,6.833,6.8686,531800.0
2005-11-15 15:30:00,9.65,9.66,9.64,9.65,1220600.0,6.8686,6.8758,6.8615,6.8686,1220600.0
2005-11-16 09:30:00,9.68,9.7,9.62,9.63,238800.0,6.89,6.9042,6.8473,6.8544,238800.0
2005-11-16 10:00:00,9.64,9.65,9.6,9.61,189000.0,6.8615,6.8686,6.833,6.8402,189000.0
2005-11-16 10:30:00,9.61,9.65,9.59,9.65,353200.0,6.8402,6.8686,6.8259,6.8686,353200.0
2005-11-16 11:00:00,9.65,9.68,9.63,9.68,290800.0,6.8686,6.89,6.8544,6.89,290800.0
2005-11-16 11:30:00,9.68,9.71,9.66,9.71,195600.0,6.89,6.9113,6.8758,6.9113,195600.0
2005-11-16 12:00:00,9.71,9.73,9.69,9.69,209600.0,6.9113,6.9256,6.8971,6.8971,209600.0
2005-11-16 12:30:00,9.69,9.74,9.69,9.72,232400.0,6.8971,6.9327,6.8971,6.9185,232400.0
2005-11-16 13:00:00,9.73,9.73,9.69,9.7,181400.0,6.9256,6.9256,6.8971,6.9042,181400.0
2005-11-16 13:30:00,9.69,9.7,9.67,9.7,114600.0,6.8971,6.9042,6.8829,6.9042,114600.0
2005-11-16 14:00:00,9.69,9.73,9.68,9.73,306000.0,6.8971,6.9256,6.89,6.9256,306000.0
2005-11-16 14:30:00,9.73,9.73,9.68,9.7,454200.0,6.9256,6.9256,6.89,6.9042,454200.0
2005-11-16 15:00:00,9.7,9.71,9.68,9.7,292000.0,6.9042,6.9113,6.89,6.9042,292000.0
2005-11-16 15:30:00,9.7,9.72,9.68,9.72,1057200.0,6.9042,6.9185,6.89,6.9185,1057200.0
2005-11-17 09:30:00,9.75,9.81,9.74,9.74,332600.0,6.9398,6.9825,6.9327,6.9327,332600.0
2005-11-17 10:00:00,9.74,9.77,9.71,9.77,429400.0,6.9327,6.9541,6.9113,6.9541,429400.0
2005-11-17 10:30:00,9.76,9.77,9.72,9.74,329600.0,6.9469,6.9541,6.9185,6.9327,329600.0
2005-11-17 11:00:00,9.74,9.75,9.72,9.74,196000.0,6.9327,6.9398,6.9185,6.9327,196000.0
2005-11-17 11:30:00,9.74,9.78,9.74,9.76,457000.0,6.9327,6.9612,6.9327,6.9469,457000.0
2005-11-17 12:00:00,9.76,9.77,9.74,9.76,281600.0,6.9469,6.9541,6.9327,6.9469,281600.0
2005-11-17 12:30:00,9.76,9.77,9.72,9.74,290400.0,6.9469,6.9541,6.9185,6.9327,290400.0
2005-11-17 13:00:00,9.74,9.76,9.74,9.74,459000.0,6.9327,6.9469,6.9327,6.9327,459000.0
2005-11-17 13:30:00,9.74,9.76,9.74,9.74,170800.0,6.9327,6.9469,6.9327,6.9327,170800.0
2005-11-17 14:00:00,9.74,9.78,9.74,9.77,458400.0,6.9327,6.9612,6.9327,6.9541,458400.0
2005-11-17 14:30:00,9.77,9.78,9.75,9.75,973600.0,6.9541,6.9612,6.9398,6.9398,973600.0
2005-11-17 15:00:00,9.75,9.78,9.74,9.76,301600.0,6.9398,6.9612,6.9327,6.9469,301600.0
2005-11-17 15:30:00,9.76,9.77,9.74,9.74,615400.0,6.9469,6.9541,6.9327,6.9327,615400.0
2005-11-18 09:30:00,9.88,9.88,9.67,9.69,942800.0,7.0323,7.0323,6.8829,6.8971,942800.0
2005-11-18 10:00:00,9.7,9.74,9.66,9.67,240600.0,6.9042,6.9327,6.8758,6.8829,240600.0
2005-11-18 10:30:00,9.67,9.72,9.67,9.71,271000.0,6.8829,6.9185,6.8829,6.9113,271000.0
2005-11-18 11:00:00,9.71,9.72,9.67,9.67,291800.0,6.9113,6.9185,6.8829,6.8829,291800.0
2005-11-18 11:30:00,9.67,9.68,9.63,9.66,148200.0,6.8829,6.89,6.8544,6.8758,148200.0
2005-11-18 12:00:00,9.66,9.7,9.65,9.68,234800.0,6.8758,6.9042,6.8686,6.89,234800.0
2005-11-18 12:30:00,9.68,9.69,9.67,9.69,209400.0,6.89,6.8971,6.8829,6.8971,209400.0
2005-11-18 13:00:00,9.69,9.7,9.68,9.69,153400.0,6.8971,6.9042,6.89,6.8971,153400.0
2005-11-18 13:30:00,9.69,9.73,9.69,9.71,284200.0,6.8971,6.9256,6.8971,6.9113,284200.0
2005-11-18 14:00:00,9.72,9.72,9.69,9.7,167400.0,6.9185,6.9185,6.8971,6.9042,167400.0
2005-11-18 14:30:00,9.7,9.73,9.69,9.7,206200.0,6.9042,6.9256,6.8971,6.9042,206200.0
2005-11-18 15:00:00,9.7,9.72,9.7,9.72,379800.0,6.9042,6.9185,6.9042,6.9185,379800.0
2005-11-18 15:30:00,9.71,9.74,9.71,9.72,911400.0,6.9113,6.9327,6.9113,6.9185,911400.0
2005-11-21 09:30:00,9.74,9.77,9.7,9.71,310600.0,6.9327,6.9541,6.9042,6.9113,310600.0
2005-11-21 10:00:00,9.71,9.77,9.71,9.75,268200.0,6.9113,6.9541,6.9113,6.9398,268200.0
2005-11-21 10:30:00,9.75,9.76,9.7,9.73,492000.0,6.9398,6.9469,6.9042,6.9256,492000.0
2005-11-21 11:00:00,9.72,9.73,9.71,9.73,334200.0,6.9185,6.9256,6.9113,6.9256,334200.0
2005-11-21 11:30:00,9.72,9.73,9.69,9.72,160200.0,6.9185,6.9256,6.8971,6.9185,160200.0
2005-11-21 12:00:00,9.72,9.73,9.71,9.73,218000.0,6.9185,6.9256,6.9113,6.9256,218000.0
2005-11-21 12:30:00,9.72,9.74,9.71,9.72,161200.0,6.9185,6.9327,6.9113,6.9185,161200.0
2005-11-21 13:00:00,9.72,9.72,9.71,9.72,93400.0,6.9185,6.9185,6.9113,6.9185,93400.0
2005-11-21 13:30:00,9.71,9.75,9.71,9.75,417800.0,6.9113,6.9398,6.9113,6.9398,417800.0
2005-11-21 14:00:00,9.75,9.75,9.72,9.73,220000.0,6.9398,6.9398,6.9185,6.9256,220000.0
2005-11-21 14:30:00,9.73,9.74,9.69,9.69,285800.0,6.9256,6.9327,6.8971,6.8971,285800.0
2005-11-21 15:00:00,9.69,9.72,9.69,9.72,308400.0,6.8971,6.9185,6.8971,6.9185,308400.0
2005-11-21 15:30:00,9.72,9.75,9.71,9.74,746000.0,6.9185,6.9398,6.9113,6.9327,746000.0
2005-11-22 09:30:00,9.69,9.73,9.63,9.68,628600.0,6.8971,6.9256,6.8544,6.89,628600.0
2005-11-22 10:00:00,9.68,9.7,9.67,9.67,387800.0,6.89,6.9042,6.8829,6.8829,387800.0
2005-11-22 10:30:00,9.67,9.7,9.65,9.65,307000.0,6.8829,6.9042,6.8686,6.8686,307000.0
2005-11-22 11:00:00,9.65,9.67,9.63,9.65,185800.0,6.8686,6.8829,6.8544,6.8686,185800.0
2005-11-22 11:30:00,9.65,9.65,9.64,9.65,317600.0,6.8686,6.8686,6.8615,6.8686,317600.0
2005-11-22 12:00:00,9.65,9.68,9.63,9.64,229400.0,6.8686,6.89,6.8544,6.8615,229400.0
2005-11-22 12:30:00,9.63,9.65,9.63,9.65,376800.0,6.8544,6.8686,6.8544,6.8686,376800.0
2005-11-22 13:00:00,9.65,9.67,9.63,9.64,333200.0,6.8686,6.8829,6.8544,6.8615,333200.0
2005-11-22 13:30:00,9.64,9.65,9.63,9.63,407400.0,6.8615,6.8686,6.8544,6.8544,407400.0
2005-11-22 14:00:00,9.63,9.67,9.63,9.64,321200.0,6.8544,6.8829,6.8544,6.8615,321200.0
2005-11-22 14:30:00,9.63,9.68,9.63,9.65,307800.0,6.8544,6.89,6.8544,6.8686,307800.0
2005-11-22 15:00:00,9.65,9.68,9.62,9.65,510000.0,6.8686,6.89,6.8473,6.8686,510000.0
2005-11-22 15:30:00,9.65,9.67,9.63,9.66,848400.0,6.8686,6.8829,6.8544,6.8758,848400.0
2005-11-23 09:30:00,9.69,9.81,9.68,9.79,520200.0,6.8971,6.9825,6.89,6.9683,520200.0
2005-11-23 10:00:00,9.79,9.8,9.7,9.72,329800.0,6.9683,6.9754,6.9042,6.9185,329800.0
2005-11-23 10:30:00,9.72,9.73,9.71,9.72,172000.0,6.9185,6.9256,6.9113,6.9185,172000.0
2005-11-23 11:00:00,9.72,9.72,9.71,9.71,393200.0,6.9185,6.9185,6.9113,6.9113,393200.0
2005-11-23 11:30:00,9.72,9.74,9.71,9.74,141400.0,6.9185,6.9327,6.9113,6.9327,141400.0
2005-11-23 12:00:00,9.74,9.74,9.71,9.72,112800.0,6.9327,6.9327,6.9113,6.9185,112800.0
2005-11-23 12:30:00,9.72,9.75,9.72,9.72,209400.0,6.9185,6.9398,6.9185,6.9185,209400.0
2005-11-23 13:00:00,9.72,9.75,9.71,9.74,137200.0,6.9185,6.9398,6.9113,6.9327,137200.0
2005-11-23 13:30:00,9.74,9.74,9.73,9.74,129200.0,6.9327,6.9327,6.9256,6.9327,129200.0
2005-11-23 14:00:00,9.74,9.75,9.72,9.75,191000.0,6.9327,6.9398,6.9185,6.9398,191000.0
2005-11-23 14:30:00,9.74,9.76,9.72,9.73,290200.0,6.9327,6.9469,6.9185,6.9256,290200.0
2005-11-23 15:00:00,9.73,9.74,9.71,9.72,414200.0,6.9256,6.9327,6.9113,6.9185,414200.0
2005-11-23 15:30:00,9.72,9.74,9.71,9.74,629200.0,6.9185,6.9327,6.9113,6.9327,629200.0
2005-11-25 09:30:00,9.78,9.84,9.67,9.74,313800.0,6.9612,7.0039,6.8829,6.9327,313800.0
2005-11-25 10:00:00,9.74,9.78,9.72,9.74,226200.0,6.9327,6.9612,6.9185,6.9327,226200.0
2005-11-25 10:30:00,9.74,9.81,9.74,9.79,452600.0,6.9327,6.9825,6.9327,6.9683,452600.0
2005-11-25 11:00:00,9.79,9.79,9.74,9.74,261600.0,6.9683,6.9683,6.9327,6.9327,261600.0
2005-11-25 11:30:00,9.74,9.76,9.74,9.75,212000.0,6.9327,6.9469,6.9327,6.9398,212000.0
2005-11-25 12:00:00,9.75,9.78,9.74,9.76,198200.0,6.9398,6.9612,6.9327,6.9469,198200.0
2005-11-25 12:30:00,9.76,9.78,9.73,9.76,254800.0,6.9469,6.9612,6.9256,6.9469,254800.0
2005-11-25 13:00:00,9.76,9.76,9.76,9.76,43000.0,6.9469,6.9469,6.9469,6.9469,43000.0
2005-11-25 13:30:00,9.76,9.76,9.76,9.76,800.0,6.9469,6.9469,6.9469,6.9469,800.0
2005-11-25 14:00:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 14:30:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:00:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-25 15:30:00,9.76,9.76,9.76,9.76,0.0,6.9469,6.9469,6.9469,6.9469,0.0
2005-11-28 09:30:00,9.88,9.94,9.81,9.86,1043200.0,7.0323,7.0751,6.9825,7.0181,1043200.0
2005-11-28 10:00:00,9.86,9.86,9.75,9.75,702400.0,7.0181,7.0181,6.9398,6.9398,702400.0
2005-11-28 10:30:00,9.76,9.81,9.75,9.81,403200.0,6.9469,6.9825,6.9398,6.9825,403200.0
2005-11-28 11:00:00,9.81,9.85,9.81,9.83,358200.0,6.9825,7.011,6.9825,6.9968,358200.0
2005-11-28 11:30:00,9.83,9.85,9.81,9.81,222600.0,6.9968,7.011,6.9825,6.9825,222600.0
2005-11-28 12:00:00,9.81,9.82,9.76,9.81,328600.0,6.9825,6.9896,6.9469,6.9825,328600.0
2005-11-28 12:30:00,9.81,9.83,9.79,9.8,384800.0,6.9825,6.9968,6.9683,6.9754,384800.0
2005-11-28 13:00:00,9.81,9.83,9.8,9.82,348400.0,6.9825,6.9968,6.9754,6.9896,348400.0
2005-11-28 13:30:00,9.81,9.83,9.8,9.81,159600.0,6.9825,6.9968,6.9754,6.9825,159600.0
2005-11-28 14:00:00,9.81,9.82,9.8,9.81,294600.0,6.9825,6.9896,6.9754,6.9825,294600.0
2005-11-28 14:30:00,9.81,9.82,9.8,9.81,594200.0,6.9825,6.9896,6.9754,6.9825,594200.0
2005-11-28 15:00:00,9.81,9.81,9.77,9.79,234800.0,6.9825,6.9825,6.9541,6.9683,234800.0
2005-11-28 15:30:00,9.78,9.8,9.78,9.79,531600.0,6.9612,6.9754,6.9612,6.9683,531600.0
2005-11-29 09:30:00,9.76,9.83,9.69,9.72,691800.0,6.9469,6.9968,6.8971,6.9185,691800.0
2005-11-29 10:00:00,9.71,9.76,9.69,9.7,1261400.0,6.9113,6.9469,6.8971,6.9042,1261400.0
2005-11-29 10:30:00,9.7,9.72,9.69,9.71,345200.0,6.9042,6.9185,6.8971,6.9113,345200.0
2005-11-29 11:00:00,9.71,9.72,9.65,9.67,493200.0,6.9113,6.9185,6.8686,6.8829,493200.0
2005-11-29 11:30:00,9.67,9.68,9.65,9.67,399800.0,6.8829,6.89,6.8686,6.8829,399800.0
2005-11-29 12:00:00,9.67,9.67,9.6,9.6,300400.0,6.8829,6.8829,6.833,6.833,300400.0
2005-11-29 12:30:00,9.6,9.61,9.55,9.58,450400.0,6.833,6.8402,6.7975,6.8188,450400.0
2005-11-29 13:00:00,9.58,9.58,9.53,9.54,281200.0,6.8188,6.8188,6.7832,6.7903,281200.0
2005-11-29 13:30:00,9.53,9.54,9.51,9.54,614400.0,6.7832,6.7903,6.769,6.7903,614400.0
2005-11-29 14:00:00,9.54,9.58,9.54,9.57,441000.0,6.7903,6.8188,6.7903,6.8117,441000.0
2005-11-29 14:30:00,9.56,9.62,9.56,9.59,345000.0,6.8046,6.8473,6.8046,6.8259,345000.0
2005-11-29 15:00:00,9.59,9.62,9.59,9.61,545600.0,6.8259,6.8473,6.8259,6.8402,545600.0
2005-11-29 15:30:00,9.62,9.63,9.59,9.61,825000.0,6.8473,6.8544,6.8259,6.8402,825000.0
2005-11-30 09:30:00,9.64,9.74,9.64,9.71,710200.0,6.8615,6.9327,6.8615,6.9113,710200.0
2005-11-30 10:00:00,9.71,9.74,9.67,9.69,584800.0,6.9113,6.9327,6.8829,6.8971,584800.0
2005-11-30 10:30:00,9.69,9.73,9.68,9.72,393200.0,6.8971,6.9256,6.89,6.9185,393200.0
2005-11-30 11:00:00,9.72,9.74,9.72,9.74,384600.0,6.9185,6.9327,6.9185,6.9327,384600.0
2005-11-30 11:30:00,9.74,9.74,9.71,9.72,309000.0,6.9327,6.9327,6.9113,6.9185,309000.0
2005-11-30 12:00:00,9.72,9.74,9.7,9.7,336400.0,6.9185,6.9327,6.9042,6.9042,336400.0
2005-11-30 12:30:00,9.71,9.75,9.7,9.74,334000.0,6.9113,6.9398,6.9042,6.9327,334000.0
2005-11-30 13:00:00,9.74,9.74,9.71,9.73,216800.0,6.9327,6.9327,6.9113,6.9256,216800.0
2005-11-30 13:30:00,9.73,9.74,9.7,9.72,300400.0,6.9256,6.9327,6.9042,6.9185,300400.0
2005-11-30 14:00:00,9.72,9.79,9.72,9.74,1821000.0,6.9185,6.9683,6.9185,6.9327,1821000.0
2005-11-30 14:30:00,9.74,9.75,9.71,9.72,658400.0,6.9327,6.9398,6.9113,6.9185,658400.0
2005-11-30 15:00:00,9.72,9.73,9.69,9.71,569000.0,6.9185,6.9256,6.8971,6.9113,569000.0
2005-11-30 15:30:00,9.71,9.73,9.7,9.72,1294400.0,6.9113,6.9256,6.9042,6.9185,1294400.0
2005-12-01 09:30:00,9.74,9.75,9.69,9.73,681000.0,6.9327,6.9398,6.8971,6.9256,681000.0
2005-12-01 10:00:00,9.72,9.76,9.67,9.73,598800.0,6.9185,6.9469,6.8829,6.9256,598800.0
2005-12-01 10:30:00,9.72,9.76,9.72,9.75,447600.0,6.9185,6.9469,6.9185,6.9398,447600.0
2005-12-01 11:00:00,9.76,9.76,9.74,9.75,397000.0,6.9469,6.9469,6.9327,6.9398,397000.0
2005-12-01 11:30:00,9.75,9.78,9.74,9.76,540000.0,6.9398,6.9612,6.9327,6.9469,540000.0
2005-12-01 12:00:00,9.76,9.77,9.74,9.77,275000.0,6.9469,6.9541,6.9327,6.9541,275000.0
2005-12-01 12:30:00,9.77,9.81,9.75,9.8,311400.0,6.9541,6.9825,6.9398,6.9754,311400.0
2005-12-01 13:00:00,9.8,9.8,9.76,9.8,279200.0,6.9754,6.9754,6.9469,6.9754,279200.0
2005-12-01 13:30:00,9.8,9.82,9.79,9.79,396200.0,6.9754,6.9896,6.9683,6.9683,396200.0
2005-12-01 14:00:00,9.79,9.79,9.76,9.78,296600.0,6.9683,6.9683,6.9469,6.9612,296600.0
2005-12-01 14:30:00,9.78,9.79,9.78,9.79,303800.0,6.9612,6.9683,6.9612,6.9683,303800.0
2005-12-01 15:00:00,9.79,9.81,9.78,9.79,814600.0,6.9683,6.9825,6.9612,6.9683,814600.0
2005-12-01 15:30:00,9.79,9.85,9.79,9.83,1317200.0,6.9683,7.011,6.9683,6.9968,1317200.0
2005-12-02 09:30:00,9.84,9.9,9.83,9.84,465000.0,7.0039,7.0466,6.9968,7.0039,465000.0
2005-12-02 10:00:00,9.84,9.87,9.8,9.81,847800.0,7.0039,7.0252,6.9754,6.9825,847800.0
2005-12-02 10:30:00,9.82,9.84,9.78,9.78,376600.0,6.9896,7.0039,6.9612,6.9612,376600.0
2005-12-02 11:00:00,9.78,9.8,9.76,9.76,488200.0,6.9612,6.9754,6.9469,6.9469,488200.0
2005-12-02 11:30:00,9.76,9.78,9.74,9.78,373000.0,6.9469,6.9612,6.9327,6.9612,373000.0
2005-12-02 12:00:00,9.78,9.82,9.78,9.81,380200.0,6.9612,6.9896,6.9612,6.9825,380200.0
2005-12-02 12:30:00,9.81,9.84,9.8,9.81,784200.0,6.9825,7.0039,6.9754,6.9825,784200.0
2005-12-02 13:00:00,9.8,9.82,9.79,9.81,261400.0,6.9754,6.9896,6.9683,6.9825,261400.0
2005-12-02 13:30:00,9.81,9.85,9.81,9.84,391600.0,6.9825,7.011,6.9825,7.0039,391600.0
2005-12-02 14:00:00,9.84,9.86,9.83,9.85,548400.0,7.0039,7.0181,6.9968,7.011,548400.0
2005-12-02 14:30:00,9.85,9.86,9.83,9.86,355000.0,7.011,7.0181,6.9968,7.0181,355000.0
2005-12-02 15:00:00,9.86,9.89,9.85,9.89,524800.0,7.0181,7.0395,7.011,7.0395,524800.0
2005-12-02 15:30:00,9.89,9.97,9.89,9.96,1038400.0,7.0395,7.0964,7.0395,7.0893,1038400.0
2005-12-05 09:30:00,10.09,10.29,10.05,10.13,1613000.0,7.1818,7.3242,7.1533,7.2103,1613000.0
2005-12-05 10:00:00,10.15,10.22,10.11,10.15,1441800.0,7.2245,7.2743,7.1961,7.2245,1441800.0
2005-12-05 10:30:00,10.15,10.18,10.08,10.1,949200.0,7.2245,7.2459,7.1747,7.1889,949200.0
2005-12-05 11:00:00,10.1,10.11,10.07,10.09,602200.0,7.1889,7.1961,7.1676,7.1818,602200.0
2005-12-05 11:30:00,10.09,10.11,10.06,10.07,582000.0,7.1818,7.1961,7.1605,7.1676,582000.0
2005-12-05 12:00:00,10.07,10.08,10.05,10.06,398400.0,7.1676,7.1747,7.1533,7.1605,398400.0
2005-12-05 12:30:00,10.06,10.08,10.05,10.08,280000.0,7.1605,7.1747,7.1533,7.1747,280000.0
2005-12-05 13:00:00,10.07,10.1,10.04,10.06,516400.0,7.1676,7.1889,7.1462,7.1605,516400.0
2005-12-05 13:30:00,10.06,10.09,10.06,10.08,485400.0,7.1605,7.1818,7.1605,7.1747,485400.0
2005-12-05 14:00:00,10.08,10.09,10.05,10.08,466800.0,7.1747,7.1818,7.1533,7.1747,466800.0
2005-12-05 14:30:00,10.08,10.13,10.06,10.13,686600.0,7.1747,7.2103,7.1605,7.2103,686600.0
2005-12-05 15:00:00,10.13,10.17,10.12,10.13,1108400.0,7.2103,7.2388,7.2032,7.2103,1108400.0
2005-12-05 15:30:00,10.12,10.15,10.09,10.12,1108600.0,7.2032,7.2245,7.1818,7.2032,1108600.0
2005-12-06 09:30:00,10.14,10.15,10.0,10.04,683600.0,7.2174,7.2245,7.1178,7.1462,683600.0
2005-12-06 10:00:00,10.04,10.04,9.88,9.99,1644600.0,7.1462,7.1462,7.0323,7.1106,1644600.0
2005-12-06 10:30:00,9.99,10.0,9.9,9.98,545400.0,7.1106,7.1178,7.0466,7.1035,545400.0
2005-12-06 11:00:00,9.99,10.02,9.91,9.94,363800.0,7.1106,7.132,7.0537,7.0751,363800.0
2005-12-06 11:30:00,9.93,9.97,9.9,9.91,211000.0,7.0679,7.0964,7.0466,7.0537,211000.0
2005-12-06 12:00:00,9.92,9.95,9.9,9.91,286000.0,7.0608,7.0822,7.0466,7.0537,286000.0
2005-12-06 12:30:00,9.92,9.92,9.87,9.87,319800.0,7.0608,7.0608,7.0252,7.0252,319800.0
2005-12-06 13:00:00,9.87,9.87,9.83,9.86,337200.0,7.0252,7.0252,6.9968,7.0181,337200.0
2005-12-06 13:30:00,9.86,9.93,9.85,9.88,373000.0,7.0181,7.0679,7.011,7.0323,373000.0
2005-12-06 14:00:00,9.88,9.9,9.84,9.86,419800.0,7.0323,7.0466,7.0039,7.0181,419800.0
2005-12-06 14:30:00,9.86,9.9,9.84,9.87,328400.0,7.0181,7.0466,7.0039,7.0252,328400.0
2005-12-06 15:00:00,9.87,9.88,9.68,9.77,830400.0,7.0252,7.0323,6.89,6.9541,830400.0
2005-12-06 15:30:00,9.77,9.8,9.74,9.76,1133200.0,6.9541,6.9754,6.9327,6.9469,1133200.0
2005-12-07 09:30:00,9.85,9.94,9.77,9.79,1050200.0,7.011,7.0751,6.9541,6.9683,1050200.0
2005-12-07 10:00:00,9.78,9.82,9.77,9.81,686200.0,6.9612,6.9896,6.9541,6.9825,686200.0
2005-12-07 10:30:00,9.8,9.84,9.78,9.8,367200.0,6.9754,7.0039,6.9612,6.9754,367200.0
2005-12-07 11:00:00,9.79,9.8,9.71,9.74,729000.0,6.9683,6.9754,6.9113,6.9327,729000.0
2005-12-07 11:30:00,9.74,9.76,9.72,9.75,519400.0,6.9327,6.9469,6.9185,6.9398,519400.0
2005-12-07 12:00:00,9.75,9.76,9.74,9.74,308600.0,6.9398,6.9469,6.9327,6.9327,308600.0
2005-12-07 12:30:00,9.74,9.77,9.74,9.76,330800.0,6.9327,6.9541,6.9327,6.9469,330800.0
2005-12-07 13:00:00,9.76,9.76,9.72,9.72,485800.0,6.9469,6.9469,6.9185,6.9185,485800.0
2005-12-07 13:30:00,9.72,9.8,9.7,9.7,677200.0,6.9185,6.9754,6.9042,6.9042,677200.0
2005-12-07 14:00:00,9.7,9.74,9.69,9.74,897600.0,6.9042,6.9327,6.8971,6.9327,897600.0
2005-12-07 14:30:00,9.74,9.76,9.73,9.74,721000.0,6.9327,6.9469,6.9256,6.9327,721000.0
2005-12-07 15:00:00,9.75,9.76,9.73,9.75,494400.0,6.9398,6.9469,6.9256,6.9398,494400.0
2005-12-07 15:30:00,9.76,9.79,9.74,9.77,964000.0,6.9469,6.9683,6.9327,6.9541,964000.0
2005-12-08 09:30:00,9.79,9.82,9.76,9.79,407400.0,6.9683,6.9896,6.9469,6.9683,407400.0
2005-12-08 10:00:00,9.79,9.81,9.75,9.79,188600.0,6.9683,6.9825,6.9398,6.9683,188600.0
2005-12-08 10:30:00,9.79,9.8,9.74,9.78,361800.0,6.9683,6.9754,6.9327,6.9612,361800.0
2005-12-08 11:00:00,9.79,9.81,9.76,9.81,326800.0,6.9683,6.9825,6.9469,6.9825,326800.0
2005-12-08 11:30:00,9.81,9.86,9.8,9.85,243200.0,6.9825,7.0181,6.9754,7.011,243200.0
2005-12-08 12:00:00,9.85,9.86,9.81,9.83,175200.0,7.011,7.0181,6.9825,6.9968,175200.0
2005-12-08 12:30:00,9.83,9.83,9.8,9.81,142400.0,6.9968,6.9968,6.9754,6.9825,142400.0
2005-12-08 13:00:00,9.8,9.82,9.75,9.76,273000.0,6.9754,6.9896,6.9398,6.9469,273000.0
2005-12-08 13:30:00,9.76,9.8,9.76,9.79,161400.0,6.9469,6.9754,6.9469,6.9683,161400.0
2005-12-08 14:00:00,9.79,9.79,9.72,9.72,242400.0,6.9683,6.9683,6.9185,6.9185,242400.0
2005-12-08 14:30:00,9.72,9.74,9.7,9.72,535400.0,6.9185,6.9327,6.9042,6.9185,535400.0
2005-12-08 15:00:00,9.72,9.73,9.67,9.68,399800.0,6.9185,6.9256,6.8829,6.89,399800.0
2005-12-08 15:30:00,9.68,9.71,9.68,9.69,477200.0,6.89,6.9113,6.89,6.8971,477200.0
2005-12-09 09:30:00,9.69,9.74,9.67,9.72,379000.0,6.8971,6.9327,6.8829,6.9185,379000.0
2005-12-09 10:00:00,9.72,9.74,9.67,9.71,366400.0,6.9185,6.9327,6.8829,6.9113,366400.0
2005-12-09 10:30:00,9.71,9.79,9.71,9.77,324600.0,6.9113,6.9683,6.9113,6.9541,324600.0
2005-12-09 11:00:00,9.77,9.79,9.74,9.77,158000.0,6.9541,6.9683,6.9327,6.9541,158000.0
2005-12-09 11:30:00,9.77,9.8,9.76,9.78,179200.0,6.9541,6.9754,6.9469,6.9612,179200.0
2005-12-09 12:00:00,9.78,9.79,9.74,9.74,218800.0,6.9612,6.9683,6.9327,6.9327,218800.0
2005-12-09 12:30:00,9.74,9.77,9.74,9.76,180600.0,6.9327,6.9541,6.9327,6.9469,180600.0
2005-12-09 13:00:00,9.76,9.78,9.74,9.78,170600.0,6.9469,6.9612,6.9327,6.9612,170600.0
2005-12-09 13:30:00,9.78,9.84,9.77,9.84,190400.0,6.9612,7.0039,6.9541,7.0039,190400.0
2005-12-09 14:00:00,9.84,9.85,9.81,9.84,188000.0,7.0039,7.011,6.9825,7.0039,188000.0
2005-12-09 14:30:00,9.84,9.84,9.81,9.81,239800.0,7.0039,7.0039,6.9825,6.9825,239800.0
2005-12-09 15:00:00,9.81,9.81,9.76,9.77,518200.0,6.9825,6.9825,6.9469,6.9541,518200.0
2005-12-09 15:30:00,9.77,9.77,9.74,9.75,426800.0,6.9541,6.9541,6.9327,6.9398,426800.0
2005-12-12 09:30:00,9.74,9.79,9.71,9.78,600600.0,6.9327,6.9683,6.9113,6.9612,600600.0
2005-12-12 10:00:00,9.78,9.78,9.73,9.74,313600.0,6.9612,6.9612,6.9256,6.9327,313600.0
2005-12-12 10:30:00,9.74,9.74,9.71,9.72,278200.0,6.9327,6.9327,6.9113,6.9185,278200.0
2005-12-12 11:00:00,9.72,9.72,9.68,9.68,299400.0,6.9185,6.9185,6.89,6.89,299400.0
2005-12-12 11:30:00,9.68,9.69,9.65,9.66,240800.0,6.89,6.8971,6.8686,6.8758,240800.0
2005-12-12 12:00:00,9.67,9.67,9.61,9.62,257200.0,6.8829,6.8829,6.8402,6.8473,257200.0
2005-12-12 12:30:00,9.62,9.65,9.61,9.65,266200.0,6.8473,6.8686,6.8402,6.8686,266200.0
2005-12-12 13:00:00,9.65,9.65,9.62,9.63,253600.0,6.8686,6.8686,6.8473,6.8544,253600.0
2005-12-12 13:30:00,9.63,9.64,9.61,9.62,177800.0,6.8544,6.8615,6.8402,6.8473,177800.0
2005-12-12 14:00:00,9.62,9.63,9.58,9.59,402600.0,6.8473,6.8544,6.8188,6.8259,402600.0
2005-12-12 14:30:00,9.59,9.64,9.59,9.62,161200.0,6.8259,6.8615,6.8259,6.8473,161200.0
2005-12-12 15:00:00,9.63,9.63,9.61,9.62,286200.0,6.8544,6.8544,6.8402,6.8473,286200.0
2005-12-12 15:30:00,9.62,9.63,9.58,9.6,877800.0,6.8473,6.8544,6.8188,6.833,877800.0
2005-12-13 09:30:00,9.56,9.65,9.56,9.63,489200.0,6.8046,6.8686,6.8046,6.8544,489200.0
2005-12-13 10:00:00,9.63,9.72,9.63,9.69,507800.0,6.8544,6.9185,6.8544,6.8971,507800.0
2005-12-13 10:30:00,9.69,9.72,9.67,9.69,407000.0,6.8971,6.9185,6.8829,6.8971,407000.0
2005-12-13 11:00:00,9.7,9.73,9.69,9.71,388600.0,6.9042,6.9256,6.8971,6.9113,388600.0
2005-12-13 11:30:00,9.71,9.72,9.7,9.71,293800.0,6.9113,6.9185,6.9042,6.9113,293800.0
2005-12-13 12:00:00,9.72,9.72,9.7,9.71,228800.0,6.9185,6.9185,6.9042,6.9113,228800.0
2005-12-13 12:30:00,9.71,9.72,9.7,9.72,196000.0,6.9113,6.9185,6.9042,6.9185,196000.0
2005-12-13 13:00:00,9.72,9.72,9.69,9.69,964000.0,6.9185,6.9185,6.8971,6.8971,964000.0
2005-12-13 13:30:00,9.7,9.71,9.67,9.71,314600.0,6.9042,6.9113,6.8829,6.9113,314600.0
2005-12-13 14:00:00,9.71,9.72,9.69,9.71,607400.0,6.9113,6.9185,6.8971,6.9113,607400.0
2005-12-13 14:30:00,9.71,9.72,9.7,9.71,465000.0,6.9113,6.9185,6.9042,6.9113,465000.0
2005-12-13 15:00:00,9.71,9.71,9.65,9.68,421600.0,6.9113,6.9113,6.8686,6.89,421600.0
2005-12-13 15:30:00,9.67,9.71,9.65,9.69,870000.0,6.8829,6.9113,6.8686,6.8971,870000.0
2005-12-14 09:30:00,9.73,9.83,9.72,9.75,859200.0,6.9256,6.9968,6.9185,6.9398,859200.0
2005-12-14 10:00:00,9.74,9.75,9.72,9.72,468800.0,6.9327,6.9398,6.9185,6.9185,468800.0
2005-12-14 10:30:00,9.72,9.76,9.59,9.6,510800.0,6.9185,6.9469,6.8259,6.833,510800.0
2005-12-14 11:00:00,9.59,9.63,9.56,9.62,319000.0,6.8259,6.8544,6.8046,6.8473,319000.0
2005-12-14 11:30:00,9.62,9.63,9.57,9.58,319800.0,6.8473,6.8544,6.8117,6.8188,319800.0
2005-12-14 12:00:00,9.58,9.6,9.55,9.56,353400.0,6.8188,6.833,6.7975,6.8046,353400.0
2005-12-14 12:30:00,9.55,9.6,9.55,9.6,308800.0,6.7975,6.833,6.7975,6.833,308800.0
2005-12-14 13:00:00,9.6,9.61,9.58,9.61,360200.0,6.833,6.8402,6.8188,6.8402,360200.0
2005-12-14 13:30:00,9.6,9.63,9.6,9.62,505800.0,6.833,6.8544,6.833,6.8473,505800.0
2005-12-14 14:00:00,9.63,9.63,9.58,9.59,506200.0,6.8544,6.8544,6.8188,6.8259,506200.0
2005-12-14 14:30:00,9.59,9.62,9.58,9.61,588400.0,6.8259,6.8473,6.8188,6.8402,588400.0
2005-12-14 15:00:00,9.61,9.62,9.59,9.6,371200.0,6.8402,6.8473,6.8259,6.833,371200.0
2005-12-14 15:30:00,9.6,9.63,9.6,9.62,754200.0,6.833,6.8544,6.833,6.8473,754200.0
2005-12-15 09:30:00,9.59,9.6,9.53,9.56,612000.0,6.8259,6.833,6.7832,6.8046,612000.0
2005-12-15 10:00:00,9.55,9.59,9.52,9.55,943800.0,6.7975,6.8259,6.7761,6.7975,943800.0
2005-12-15 10:30:00,9.56,9.56,9.52,9.52,828600.0,6.8046,6.8046,6.7761,6.7761,828600.0
2005-12-15 11:00:00,9.52,9.56,9.5,9.54,650000.0,6.7761,6.8046,6.7619,6.7903,650000.0
2005-12-15 11:30:00,9.55,9.55,9.54,9.55,331000.0,6.7975,6.7975,6.7903,6.7975,331000.0
2005-12-15 12:00:00,9.55,9.56,9.53,9.53,456800.0,6.7975,6.8046,6.7832,6.7832,456800.0
2005-12-15 12:30:00,9.53,9.54,9.53,9.53,612600.0,6.7832,6.7903,6.7832,6.7832,612600.0
2005-12-15 13:00:00,9.53,9.54,9.49,9.49,531000.0,6.7832,6.7903,6.7548,6.7548,531000.0
2005-12-15 13:30:00,9.49,9.52,9.49,9.51,425800.0,6.7548,6.7761,6.7548,6.769,425800.0
2005-12-15 14:00:00,9.51,9.52,9.49,9.49,293200.0,6.769,6.7761,6.7548,6.7548,293200.0
2005-12-15 14:30:00,9.49,9.5,9.43,9.49,779000.0,6.7548,6.7619,6.712,6.7548,779000.0
2005-12-15 15:00:00,9.49,9.52,9.48,9.52,523000.0,6.7548,6.7761,6.7476,6.7761,523000.0
2005-12-15 15:30:00,9.52,9.53,9.49,9.5,1098800.0,6.7761,6.7832,6.7548,6.7619,1098800.0
2005-12-16 09:30:00,9.52,9.58,9.47,9.51,2015600.0,6.7761,6.8188,6.7405,6.769,2015600.0
2005-12-16 10:00:00,9.51,9.51,9.49,9.51,456000.0,6.769,6.769,6.7548,6.769,456000.0
2005-12-16 10:30:00,9.51,9.52,9.48,9.52,562400.0,6.769,6.7761,6.7476,6.7761,562400.0
2005-12-16 11:00:00,9.52,9.59,9.52,9.59,742400.0,6.7761,6.8259,6.7761,6.8259,742400.0
2005-12-16 11:30:00,9.59,9.61,9.57,9.6,762600.0,6.8259,6.8402,6.8117,6.833,762600.0
2005-12-16 12:00:00,9.6,9.61,9.58,9.58,330600.0,6.833,6.8402,6.8188,6.8188,330600.0
2005-12-16 12:30:00,9.58,9.59,9.55,9.55,151600.0,6.8188,6.8259,6.7975,6.7975,151600.0
2005-12-16 13:00:00,9.55,9.6,9.54,9.58,302200.0,6.7975,6.833,6.7903,6.8188,302200.0
2005-12-16 13:30:00,9.57,9.58,9.55,9.56,127200.0,6.8117,6.8188,6.7975,6.8046,127200.0
2005-12-16 14:00:00,9.56,9.58,9.56,9.56,168800.0,6.8046,6.8188,6.8046,6.8046,168800.0
2005-12-16 14:30:00,9.56,9.56,9.54,9.55,191800.0,6.8046,6.8046,6.7903,6.7975,191800.0
2005-12-16 15:00:00,9.55,9.58,9.54,9.56,340200.0,6.7975,6.8188,6.7903,6.8046,340200.0
2005-12-16 15:30:00,9.56,9.58,9.55,9.56,592200.0,6.8046,6.8188,6.7975,6.8046,592200.0
2005-12-19 09:30:00,9.57,9.61,9.53,9.59,669000.0,6.8117,6.8402,6.7832,6.8259,669000.0
2005-12-19 10:00:00,9.59,9.6,9.52,9.55,558000.0,6.8259,6.833,6.7761,6.7975,558000.0
2005-12-19 10:30:00,9.55,9.55,9.52,9.53,319000.0,6.7975,6.7975,6.7761,6.7832,319000.0
2005-12-19 11:00:00,9.53,9.55,9.52,9.54,166400.0,6.7832,6.7975,6.7761,6.7903,166400.0
2005-12-19 11:30:00,9.54,9.56,9.53,9.55,280000.0,6.7903,6.8046,6.7832,6.7975,280000.0
2005-12-19 12:00:00,9.55,9.59,9.55,9.56,191400.0,6.7975,6.8259,6.7975,6.8046,191400.0
2005-12-19 12:30:00,9.56,9.58,9.56,9.56,206600.0,6.8046,6.8188,6.8046,6.8046,206600.0
2005-12-19 13:00:00,9.56,9.57,9.53,9.53,201800.0,6.8046,6.8117,6.7832,6.7832,201800.0
2005-12-19 13:30:00,9.54,9.57,9.52,9.56,289800.0,6.7903,6.8117,6.7761,6.8046,289800.0
2005-12-19 14:00:00,9.56,9.57,9.54,9.54,237600.0,6.8046,6.8117,6.7903,6.7903,237600.0
2005-12-19 14:30:00,9.54,9.58,9.54,9.55,459400.0,6.7903,6.8188,6.7903,6.7975,459400.0
2005-12-19 15:00:00,9.55,9.58,9.54,9.56,520000.0,6.7975,6.8188,6.7903,6.8046,520000.0
2005-12-19 15:30:00,9.55,9.58,9.54,9.55,708600.0,6.7975,6.8188,6.7903,6.7975,708600.0
2005-12-20 09:30:00,9.52,9.58,9.49,9.52,567800.0,6.7761,6.8188,6.7548,6.7761,567800.0
2005-12-20 10:00:00,9.51,9.54,9.42,9.46,474200.0,6.769,6.7903,6.7049,6.7334,474200.0
2005-12-20 10:30:00,9.45,9.49,9.45,9.49,709400.0,6.7263,6.7548,6.7263,6.7548,709400.0
2005-12-20 11:00:00,9.48,9.51,9.48,9.49,268400.0,6.7476,6.769,6.7476,6.7548,268400.0
2005-12-20 11:30:00,9.49,9.52,9.49,9.5,304800.0,6.7548,6.7761,6.7548,6.7619,304800.0
2005-12-20 12:00:00,9.5,9.52,9.49,9.49,392000.0,6.7619,6.7761,6.7548,6.7548,392000.0
2005-12-20 12:30:00,9.49,9.49,9.47,9.49,329200.0,6.7548,6.7548,6.7405,6.7548,329200.0
2005-12-20 13:00:00,9.49,9.53,9.49,9.5,366200.0,6.7548,6.7832,6.7548,6.7619,366200.0
2005-12-20 13:30:00,9.5,9.51,9.49,9.51,422600.0,6.7619,6.769,6.7548,6.769,422600.0
2005-12-20 14:00:00,9.5,9.51,9.49,9.51,708600.0,6.7619,6.769,6.7548,6.769,708600.0
2005-12-20 14:30:00,9.51,9.51,9.49,9.5,556800.0,6.769,6.769,6.7548,6.7619,556800.0
2005-12-20 15:00:00,9.5,9.52,9.49,9.5,489800.0,6.7619,6.7761,6.7548,6.7619,489800.0
2005-12-20 15:30:00,9.51,9.52,9.49,9.49,572800.0,6.769,6.7761,6.7548,6.7548,572800.0
2005-12-21 09:30:00,9.5,9.54,9.48,9.54,608400.0,6.7619,6.7903,6.7476,6.7903,608400.0
2005-12-21 10:00:00,9.54,9.55,9.48,9.49,758200.0,6.7903,6.7975,6.7476,6.7548,758200.0
2005-12-21 10:30:00,9.49,9.5,9.44,9.44,507600.0,6.7548,6.7619,6.7192,6.7192,507600.0
2005-12-21 11:00:00,9.44,9.47,9.42,9.43,417200.0,6.7192,6.7405,6.7049,6.712,417200.0
2005-12-21 11:30:00,9.43,9.45,9.43,9.44,408400.0,6.712,6.7263,6.712,6.7192,408400.0
2005-12-21 12:00:00,9.44,9.49,9.44,9.48,404000.0,6.7192,6.7548,6.7192,6.7476,404000.0
2005-12-21 12:30:00,9.48,9.49,9.47,9.47,287600.0,6.7476,6.7548,6.7405,6.7405,287600.0
2005-12-21 13:00:00,9.47,9.47,9.43,9.44,305200.0,6.7405,6.7405,6.712,6.7192,305200.0
2005-12-21 13:30:00,9.43,9.44,9.4,9.43,265600.0,6.712,6.7192,6.6907,6.712,265600.0
2005-12-21 14:00:00,9.43,9.43,9.4,9.42,297200.0,6.712,6.712,6.6907,6.7049,297200.0
2005-12-21 14:30:00,9.42,9.42,9.36,9.36,794800.0,6.7049,6.7049,6.6622,6.6622,794800.0
2005-12-21 15:00:00,9.37,9.38,9.32,9.36,876000.0,6.6693,6.6765,6.6338,6.6622,876000.0
2005-12-21 15:30:00,9.36,9.39,9.35,9.38,1231400.0,6.6622,6.6836,6.6551,6.6765,1231400.0
2005-12-22 09:30:00,9.31,9.35,9.27,9.28,466000.0,6.6266,6.6551,6.5982,6.6053,466000.0
2005-12-22 10:00:00,9.29,9.31,9.27,9.28,544000.0,6.6124,6.6266,6.5982,6.6053,544000.0
2005-12-22 10:30:00,9.27,9.33,9.25,9.32,731600.0,6.5982,6.6409,6.5839,6.6338,731600.0
2005-12-22 11:00:00,9.32,9.37,9.31,9.36,496400.0,6.6338,6.6693,6.6266,6.6622,496400.0
2005-12-22 11:30:00,9.36,9.39,9.34,9.39,396000.0,6.6622,6.6836,6.648,6.6836,396000.0
2005-12-22 12:00:00,9.39,9.4,9.35,9.37,371000.0,6.6836,6.6907,6.6551,6.6693,371000.0
2005-12-22 12:30:00,9.39,9.39,9.37,9.38,209600.0,6.6836,6.6836,6.6693,6.6765,209600.0
2005-12-22 13:00:00,9.38,9.4,9.38,9.38,210600.0,6.6765,6.6907,6.6765,6.6765,210600.0
2005-12-22 13:30:00,9.38,9.45,9.38,9.44,237000.0,6.6765,6.7263,6.6765,6.7192,237000.0
2005-12-22 14:00:00,9.44,9.47,9.42,9.45,317000.0,6.7192,6.7405,6.7049,6.7263,317000.0
2005-12-22 14:30:00,9.45,9.49,9.44,9.49,483600.0,6.7263,6.7548,6.7192,6.7548,483600.0
2005-12-22 15:00:00,9.49,9.49,9.47,9.47,714800.0,6.7548,6.7548,6.7405,6.7405,714800.0
2005-12-22 15:30:00,9.47,9.49,9.46,9.49,589200.0,6.7405,6.7548,6.7334,6.7548,589200.0
2005-12-23 09:30:00,9.57,9.58,9.47,9.49,824400.0,6.8117,6.8188,6.7405,6.7548,824400.0
2005-12-23 10:00:00,9.49,9.49,9.41,9.45,609000.0,6.7548,6.7548,6.6978,6.7263,609000.0
2005-12-23 10:30:00,9.45,9.49,9.42,9.49,702200.0,6.7263,6.7548,6.7049,6.7548,702200.0
2005-12-23 11:00:00,9.48,9.49,9.47,9.48,513000.0,6.7476,6.7548,6.7405,6.7476,513000.0
2005-12-23 11:30:00,9.48,9.5,9.47,9.49,245800.0,6.7476,6.7619,6.7405,6.7548,245800.0
2005-12-23 12:00:00,9.49,9.5,9.48,9.49,107200.0,6.7548,6.7619,6.7476,6.7548,107200.0
2005-12-23 12:30:00,9.49,9.52,9.49,9.52,382000.0,6.7548,6.7761,6.7548,6.7761,382000.0
2005-12-23 13:00:00,9.52,9.53,9.5,9.53,437600.0,6.7761,6.7832,6.7619,6.7832,437600.0
2005-12-23 13:30:00,9.53,9.53,9.51,9.53,129600.0,6.7832,6.7832,6.769,6.7832,129600.0
2005-12-23 14:00:00,9.53,9.53,9.5,9.51,344600.0,6.7832,6.7832,6.7619,6.769,344600.0
2005-12-23 14:30:00,9.51,9.54,9.49,9.52,303800.0,6.769,6.7903,6.7548,6.7761,303800.0
2005-12-23 15:00:00,9.52,9.52,9.47,9.48,392600.0,6.7761,6.7761,6.7405,6.7476,392600.0
2005-12-23 15:30:00,9.48,9.49,9.47,9.49,491800.0,6.7476,6.7548,6.7405,6.7548,491800.0
2005-12-27 09:30:00,9.54,9.59,9.52,9.53,504600.0,6.7903,6.8259,6.7761,6.7832,504600.0
2005-12-27 10:00:00,9.53,9.53,9.46,9.46,414400.0,6.7832,6.7832,6.7334,6.7334,414400.0
2005-12-27 10:30:00,9.46,9.49,9.46,9.49,244400.0,6.7334,6.7548,6.7334,6.7548,244400.0
2005-12-27 11:00:00,9.49,9.49,9.44,9.44,323400.0,6.7548,6.7548,6.7192,6.7192,323400.0
2005-12-27 11:30:00,9.45,9.45,9.38,9.4,472000.0,6.7263,6.7263,6.6765,6.6907,472000.0
2005-12-27 12:00:00,9.4,9.43,9.39,9.42,218000.0,6.6907,6.712,6.6836,6.7049,218000.0
2005-12-27 12:30:00,9.42,9.43,9.38,9.38,217000.0,6.7049,6.712,6.6765,6.6765,217000.0
2005-12-27 13:00:00,9.38,9.4,9.33,9.34,427000.0,6.6765,6.6907,6.6409,6.648,427000.0
2005-12-27 13:30:00,9.34,9.35,9.31,9.32,409000.0,6.648,6.6551,6.6266,6.6338,409000.0
2005-12-27 14:00:00,9.33,9.35,9.32,9.34,387800.0,6.6409,6.6551,6.6338,6.648,387800.0
2005-12-27 14:30:00,9.34,9.35,9.31,9.33,282200.0,6.648,6.6551,6.6266,6.6409,282200.0
2005-12-27 15:00:00,9.33,9.34,9.31,9.33,453800.0,6.6409,6.648,6.6266,6.6409,453800.0
2005-12-27 15:30:00,9.34,9.36,9.32,9.36,897000.0,6.648,6.6622,6.6338,6.6622,897000.0
2005-12-28 09:30:00,9.38,9.44,9.34,9.42,410600.0,6.6765,6.7192,6.648,6.7049,410600.0
2005-12-28 10:00:00,9.42,9.43,9.39,9.4,140200.0,6.7049,6.712,6.6836,6.6907,140200.0
2005-12-28 10:30:00,9.4,9.41,9.38,9.4,284200.0,6.6907,6.6978,6.6765,6.6907,284200.0
2005-12-28 11:00:00,9.4,9.4,9.39,9.4,436000.0,6.6907,6.6907,6.6836,6.6907,436000.0
2005-12-28 11:30:00,9.4,9.4,9.38,9.38,464600.0,6.6907,6.6907,6.6765,6.6765,464600.0
2005-12-28 12:00:00,9.38,9.41,9.38,9.4,298200.0,6.6765,6.6978,6.6765,6.6907,298200.0
2005-12-28 12:30:00,9.4,9.41,9.37,9.38,233600.0,6.6907,6.6978,6.6693,6.6765,233600.0
2005-12-28 13:00:00,9.38,9.38,9.36,9.36,202000.0,6.6765,6.6765,6.6622,6.6622,202000.0
2005-12-28 13:30:00,9.36,9.38,9.36,9.37,230400.0,6.6622,6.6765,6.6622,6.6693,230400.0
2005-12-28 14:00:00,9.37,9.42,9.37,9.42,211000.0,6.6693,6.7049,6.6693,6.7049,211000.0
2005-12-28 14:30:00,9.42,9.43,9.4,9.4,184400.0,6.7049,6.712,6.6907,6.6907,184400.0
2005-12-28 15:00:00,9.4,9.42,9.4,9.4,306200.0,6.6907,6.7049,6.6907,6.6907,306200.0
2005-12-28 15:30:00,9.41,9.43,9.4,9.4,603600.0,6.6978,6.712,6.6907,6.6907,603600.0
2005-12-29 09:30:00,9.42,9.46,9.41,9.44,516400.0,6.7049,6.7334,6.6978,6.7192,516400.0
2005-12-29 10:00:00,9.44,9.51,9.43,9.5,583800.0,6.7192,6.769,6.712,6.7619,583800.0
2005-12-29 10:30:00,9.5,9.52,9.49,9.49,687600.0,6.7619,6.7761,6.7548,6.7548,687600.0
2005-12-29 11:00:00,9.49,9.51,9.48,9.49,314400.0,6.7548,6.769,6.7476,6.7548,314400.0
2005-12-29 11:30:00,9.49,9.51,9.49,9.49,305600.0,6.7548,6.769,6.7548,6.7548,305600.0
2005-12-29 12:00:00,9.5,9.52,9.49,9.51,234000.0,6.7619,6.7761,6.7548,6.769,234000.0
2005-12-29 12:30:00,9.51,9.53,9.51,9.52,185200.0,6.769,6.7832,6.769,6.7761,185200.0
2005-12-29 13:00:00,9.52,9.53,9.51,9.52,245000.0,6.7761,6.7832,6.769,6.7761,245000.0
2005-12-29 13:30:00,9.51,9.52,9.47,9.48,393000.0,6.769,6.7761,6.7405,6.7476,393000.0
2005-12-29 14:00:00,9.48,9.49,9.46,9.47,351800.0,6.7476,6.7548,6.7334,6.7405,351800.0
2005-12-29 14:30:00,9.47,9.49,9.46,9.47,284000.0,6.7405,6.7548,6.7334,6.7405,284000.0
2005-12-29 15:00:00,9.47,9.48,9.45,9.45,569800.0,6.7405,6.7476,6.7263,6.7263,569800.0
2005-12-29 15:30:00,9.46,9.47,9.43,9.45,589400.0,6.7334,6.7405,6.712,6.7263,589400.0
2005-12-30 09:30:00,9.4,9.42,9.36,9.4,504400.0,6.6907,6.7049,6.6622,6.6907,504400.0
2005-12-30 10:00:00,9.4,9.41,9.37,9.37,552800.0,6.6907,6.6978,6.6693,6.6693,552800.0
2005-12-30 10:30:00,9.38,9.43,9.36,9.43,319000.0,6.6765,6.712,6.6622,6.712,319000.0
2005-12-30 11:00:00,9.42,9.43,9.35,9.38,348000.0,6.7049,6.712,6.6551,6.6765,348000.0
2005-12-30 11:30:00,9.38,9.44,9.37,9.44,619200.0,6.6765,6.7192,6.6693,6.7192,619200.0
2005-12-30 12:00:00,9.43,9.45,9.42,9.45,356200.0,6.712,6.7263,6.7049,6.7263,356200.0
2005-12-30 12:30:00,9.45,9.47,9.45,9.46,331600.0,6.7263,6.7405,6.7263,6.7334,331600.0
2005-12-30 13:00:00,9.45,9.45,9.43,9.44,181600.0,6.7263,6.7263,6.712,6.7192,181600.0
2005-12-30 13:30:00,9.44,9.45,9.4,9.42,202000.0,6.7192,6.7263,6.6907,6.7049,202000.0
2005-12-30 14:00:00,9.42,9.44,9.42,9.43,322800.0,6.7049,6.7192,6.7049,6.712,322800.0
2005-12-30 14:30:00,9.43,9.44,9.43,9.44,189400.0,6.712,6.7192,6.712,6.7192,189400.0
2005-12-30 15:00:00,9.44,9.45,9.43,9.45,351200.0,6.7192,6.7263,6.712,6.7263,351200.0
2005-12-30 15:30:00,9.45,9.46,9.43,9.43,930600.0,6.7263,6.7334,6.712,6.712,930600.0
2006-01-03 09:30:00,9.45,9.5,9.38,9.4,563000.0,6.7263,6.7619,6.6765,6.6907,563000.0
2006-01-03 10:00:00,9.4,9.41,9.35,9.36,1158200.0,6.6907,6.6978,6.6551,6.6622,1158200.0
2006-01-03 10:30:00,9.37,9.38,9.34,9.37,326800.0,6.6693,6.6765,6.648,6.6693,326800.0
2006-01-03 11:00:00,9.36,9.37,9.35,9.36,302200.0,6.6622,6.6693,6.6551,6.6622,302200.0
2006-01-03 11:30:00,9.36,9.42,9.35,9.41,498200.0,6.6622,6.7049,6.6551,6.6978,498200.0
2006-01-03 12:00:00,9.41,9.43,9.4,9.4,278400.0,6.6978,6.712,6.6907,6.6907,278400.0
2006-01-03 12:30:00,9.4,9.42,9.38,9.4,341000.0,6.6907,6.7049,6.6765,6.6907,341000.0
2006-01-03 13:00:00,9.4,9.4,9.37,9.38,238200.0,6.6907,6.6907,6.6693,6.6765,238200.0
2006-01-03 13:30:00,9.38,9.39,9.37,9.38,179600.0,6.6765,6.6836,6.6693,6.6765,179600.0
2006-01-03 14:00:00,9.38,9.42,9.38,9.38,550800.0,6.6765,6.7049,6.6765,6.6765,550800.0
2006-01-03 14:30:00,9.38,9.43,9.38,9.42,388400.0,6.6765,6.712,6.6765,6.7049,388400.0
2006-01-03 15:00:00,9.42,9.48,9.41,9.46,861600.0,6.7049,6.7476,6.6978,6.7334,861600.0
2006-01-03 15:30:00,9.46,9.47,9.43,9.47,968000.0,6.7334,6.7405,6.712,6.7405,968000.0
2006-01-04 09:30:00,9.44,9.47,9.4,9.43,589400.0,6.7192,6.7405,6.6907,6.712,589400.0
2006-01-04 10:00:00,9.43,9.45,9.4,9.43,431000.0,6.712,6.7263,6.6907,6.712,431000.0
2006-01-04 10:30:00,9.43,9.45,9.4,9.42,573600.0,6.712,6.7263,6.6907,6.7049,573600.0
2006-01-04 11:00:00,9.42,9.44,9.4,9.4,745000.0,6.7049,6.7192,6.6907,6.6907,745000.0
2006-01-04 11:30:00,9.4,9.42,9.4,9.42,165600.0,6.6907,6.7049,6.6907,6.7049,165600.0
2006-01-04 12:00:00,9.42,9.43,9.38,9.4,634000.0,6.7049,6.712,6.6765,6.6907,634000.0
2006-01-04 12:30:00,9.4,9.43,9.39,9.4,293800.0,6.6907,6.712,6.6836,6.6907,293800.0
2006-01-04 13:00:00,9.4,9.42,9.38,9.4,203200.0,6.6907,6.7049,6.6765,6.6907,203200.0
2006-01-04 13:30:00,9.4,9.43,9.38,9.42,523800.0,6.6907,6.712,6.6765,6.7049,523800.0
2006-01-04 14:00:00,9.42,9.43,9.38,9.39,491200.0,6.7049,6.712,6.6765,6.6836,491200.0
2006-01-04 14:30:00,9.4,9.4,9.38,9.38,178200.0,6.6907,6.6907,6.6765,6.6765,178200.0
2006-01-04 15:00:00,9.38,9.39,9.37,9.38,672200.0,6.6765,6.6836,6.6693,6.6765,672200.0
2006-01-04 15:30:00,9.38,9.4,9.37,9.38,595200.0,6.6765,6.6907,6.6693,6.6765,595200.0
2006-01-05 09:30:00,9.35,9.43,9.35,9.36,423200.0,6.6551,6.712,6.6551,6.6622,423200.0
2006-01-05 10:00:00,9.36,9.4,9.35,9.38,631200.0,6.6622,6.6907,6.6551,6.6765,631200.0
2006-01-05 10:30:00,9.38,9.4,9.34,9.35,544200.0,6.6765,6.6907,6.648,6.6551,544200.0
2006-01-05 11:00:00,9.35,9.38,9.35,9.37,254200.0,6.6551,6.6765,6.6551,6.6693,254200.0
2006-01-05 11:30:00,9.36,9.38,9.36,9.36,404000.0,6.6622,6.6765,6.6622,6.6622,404000.0
2006-01-05 12:00:00,9.36,9.38,9.36,9.37,587200.0,6.6622,6.6765,6.6622,6.6693,587200.0
2006-01-05 12:30:00,9.37,9.38,9.36,9.37,394000.0,6.6693,6.6765,6.6622,6.6693,394000.0
2006-01-05 13:00:00,9.37,9.42,9.37,9.4,551600.0,6.6693,6.7049,6.6693,6.6907,551600.0
2006-01-05 13:30:00,9.4,9.42,9.38,9.38,351400.0,6.6907,6.7049,6.6765,6.6765,351400.0
2006-01-05 14:00:00,9.38,9.4,9.38,9.4,283000.0,6.6765,6.6907,6.6765,6.6907,283000.0
2006-01-05 14:30:00,9.4,9.42,9.38,9.42,455200.0,6.6907,6.7049,6.6765,6.7049,455200.0
2006-01-05 15:00:00,9.42,9.43,9.4,9.41,884600.0,6.7049,6.712,6.6907,6.6978,884600.0
2006-01-05 15:30:00,9.41,9.43,9.38,9.4,769400.0,6.6978,6.712,6.6765,6.6907,769400.0
2006-01-06 09:30:00,9.49,9.49,9.4,9.42,497400.0,6.7548,6.7548,6.6907,6.7049,497400.0
2006-01-06 10:00:00,9.42,9.42,9.36,9.36,271600.0,6.7049,6.7049,6.6622,6.6622,271600.0
2006-01-06 10:30:00,9.37,9.38,9.35,9.35,175400.0,6.6693,6.6765,6.6551,6.6551,175400.0
2006-01-06 11:00:00,9.36,9.4,9.35,9.39,254200.0,6.6622,6.6907,6.6551,6.6836,254200.0
2006-01-06 11:30:00,9.38,9.41,9.38,9.38,527200.0,6.6765,6.6978,6.6765,6.6765,527200.0
2006-01-06 12:00:00,9.38,9.4,9.37,9.38,173400.0,6.6765,6.6907,6.6693,6.6765,173400.0
2006-01-06 12:30:00,9.38,9.38,9.35,9.35,174600.0,6.6765,6.6765,6.6551,6.6551,174600.0
2006-01-06 13:00:00,9.36,9.4,9.35,9.38,212200.0,6.6622,6.6907,6.6551,6.6765,212200.0
2006-01-06 13:30:00,9.38,9.42,9.37,9.4,381800.0,6.6765,6.7049,6.6693,6.6907,381800.0
2006-01-06 14:00:00,9.4,9.4,9.38,9.38,619400.0,6.6907,6.6907,6.6765,6.6765,619400.0
2006-01-06 14:30:00,9.38,9.4,9.37,9.38,345400.0,6.6765,6.6907,6.6693,6.6765,345400.0
2006-01-06 15:00:00,9.38,9.39,9.37,9.38,327200.0,6.6765,6.6836,6.6693,6.6765,327200.0
2006-01-06 15:30:00,9.38,9.4,9.35,9.38,880800.0,6.6765,6.6907,6.6551,6.6765,880800.0
2006-01-09 09:30:00,9.38,9.41,9.38,9.4,676600.0,6.6765,6.6978,6.6765,6.6907,676600.0
2006-01-09 10:00:00,9.4,9.4,9.35,9.35,651800.0,6.6907,6.6907,6.6551,6.6551,651800.0
2006-01-09 10:30:00,9.35,9.37,9.35,9.36,387600.0,6.6551,6.6693,6.6551,6.6622,387600.0
2006-01-09 11:00:00,9.37,9.38,9.36,9.38,465800.0,6.6693,6.6765,6.6622,6.6765,465800.0
2006-01-09 11:30:00,9.37,9.4,9.36,9.4,311000.0,6.6693,6.6907,6.6622,6.6907,311000.0
2006-01-09 12:00:00,9.4,9.4,9.37,9.37,288200.0,6.6907,6.6907,6.6693,6.6693,288200.0
2006-01-09 12:30:00,9.37,9.4,9.37,9.38,628600.0,6.6693,6.6907,6.6693,6.6765,628600.0
2006-01-09 13:00:00,9.38,9.4,9.38,9.39,368000.0,6.6765,6.6907,6.6765,6.6836,368000.0
2006-01-09 13:30:00,9.39,9.43,9.39,9.42,535000.0,6.6836,6.712,6.6836,6.7049,535000.0
2006-01-09 14:00:00,9.42,9.42,9.4,9.41,441600.0,6.7049,6.7049,6.6907,6.6978,441600.0
2006-01-09 14:30:00,9.41,9.41,9.38,9.39,354400.0,6.6978,6.6978,6.6765,6.6836,354400.0
2006-01-09 15:00:00,9.38,9.39,9.37,9.37,306800.0,6.6765,6.6836,6.6693,6.6693,306800.0
2006-01-09 15:30:00,9.37,9.4,9.37,9.39,606400.0,6.6693,6.6907,6.6693,6.6836,606400.0
2006-01-10 09:30:00,9.3,9.36,9.28,9.3,1013800.0,6.6195,6.6622,6.6053,6.6195,1013800.0
2006-01-10 10:00:00,9.31,9.33,9.3,9.3,1015200.0,6.6266,6.6409,6.6195,6.6195,1015200.0
2006-01-10 10:30:00,9.3,9.34,9.28,9.29,472200.0,6.6195,6.648,6.6053,6.6124,472200.0
2006-01-10 11:00:00,9.29,9.31,9.28,9.3,383800.0,6.6124,6.6266,6.6053,6.6195,383800.0
2006-01-10 11:30:00,9.3,9.33,9.29,9.3,333400.0,6.6195,6.6409,6.6124,6.6195,333400.0
2006-01-10 12:00:00,9.3,9.32,9.3,9.31,304800.0,6.6195,6.6338,6.6195,6.6266,304800.0
2006-01-10 12:30:00,9.31,9.32,9.3,9.31,285200.0,6.6266,6.6338,6.6195,6.6266,285200.0
2006-01-10 13:00:00,9.31,9.34,9.31,9.33,287600.0,6.6266,6.648,6.6266,6.6409,287600.0
2006-01-10 13:30:00,9.34,9.35,9.31,9.32,229400.0,6.648,6.6551,6.6266,6.6338,229400.0
2006-01-10 14:00:00,9.31,9.33,9.31,9.31,232600.0,6.6266,6.6409,6.6266,6.6266,232600.0
2006-01-10 14:30:00,9.31,9.31,9.29,9.31,312200.0,6.6266,6.6266,6.6124,6.6266,312200.0
2006-01-10 15:00:00,9.31,9.31,9.29,9.31,485800.0,6.6266,6.6266,6.6124,6.6266,485800.0
2006-01-10 15:30:00,9.31,9.34,9.31,9.34,548400.0,6.6266,6.648,6.6266,6.648,548400.0
2006-01-11 09:30:00,9.35,9.35,9.27,9.27,680000.0,6.6551,6.6551,6.5982,6.5982,680000.0
2006-01-11 10:00:00,9.28,9.28,9.22,9.25,932400.0,6.6053,6.6053,6.5626,6.5839,932400.0
2006-01-11 10:30:00,9.25,9.28,9.24,9.26,814400.0,6.5839,6.6053,6.5768,6.591,814400.0
2006-01-11 11:00:00,9.26,9.27,9.24,9.27,803600.0,6.591,6.5982,6.5768,6.5982,803600.0
2006-01-11 11:30:00,9.27,9.27,9.23,9.24,579400.0,6.5982,6.5982,6.5697,6.5768,579400.0
2006-01-11 12:00:00,9.24,9.27,9.24,9.26,456400.0,6.5768,6.5982,6.5768,6.591,456400.0
2006-01-11 12:30:00,9.26,9.27,9.25,9.26,229800.0,6.591,6.5982,6.5839,6.591,229800.0
2006-01-11 13:00:00,9.26,9.26,9.21,9.24,702000.0,6.591,6.591,6.5555,6.5768,702000.0
2006-01-11 13:30:00,9.24,9.25,9.22,9.24,445400.0,6.5768,6.5839,6.5626,6.5768,445400.0
2006-01-11 14:00:00,9.25,9.25,9.23,9.23,598000.0,6.5839,6.5839,6.5697,6.5697,598000.0
2006-01-11 14:30:00,9.23,9.27,9.22,9.27,594400.0,6.5697,6.5982,6.5626,6.5982,594400.0
2006-01-11 15:00:00,9.27,9.3,9.26,9.29,952200.0,6.5982,6.6195,6.591,6.6124,952200.0
2006-01-11 15:30:00,9.29,9.3,9.27,9.29,1047800.0,6.6124,6.6195,6.5982,6.6124,1047800.0
2006-01-12 09:30:00,9.3,9.31,9.28,9.29,650800.0,6.6195,6.6266,6.6053,6.6124,650800.0
2006-01-12 10:00:00,9.29,9.31,9.28,9.31,665000.0,6.6124,6.6266,6.6053,6.6266,665000.0
2006-01-12 10:30:00,9.31,9.31,9.28,9.3,867200.0,6.6266,6.6266,6.6053,6.6195,867200.0
2006-01-12 11:00:00,9.3,9.31,9.29,9.31,460800.0,6.6195,6.6266,6.6124,6.6266,460800.0
2006-01-12 11:30:00,9.31,9.31,9.29,9.31,905600.0,6.6266,6.6266,6.6124,6.6266,905600.0
2006-01-12 12:00:00,9.31,9.31,9.3,9.31,576800.0,6.6266,6.6266,6.6195,6.6266,576800.0
2006-01-12 12:30:00,9.31,9.33,9.31,9.32,654800.0,6.6266,6.6409,6.6266,6.6338,654800.0
2006-01-12 13:00:00,9.33,9.36,9.31,9.35,767200.0,6.6409,6.6622,6.6266,6.6551,767200.0
2006-01-12 13:30:00,9.35,9.37,9.33,9.34,961600.0,6.6551,6.6693,6.6409,6.648,961600.0
2006-01-12 14:00:00,9.35,9.37,9.33,9.35,430800.0,6.6551,6.6693,6.6409,6.6551,430800.0
2006-01-12 14:30:00,9.35,9.36,9.34,9.35,694800.0,6.6551,6.6622,6.648,6.6551,694800.0
2006-01-12 15:00:00,9.35,9.36,9.34,9.35,555400.0,6.6551,6.6622,6.648,6.6551,555400.0
2006-01-12 15:30:00,9.35,9.37,9.35,9.36,844000.0,6.6551,6.6693,6.6551,6.6622,844000.0
2006-01-13 09:30:00,9.4,9.43,9.33,9.34,1137800.0,6.6907,6.712,6.6409,6.648,1137800.0
2006-01-13 10:00:00,9.33,9.35,9.31,9.34,493200.0,6.6409,6.6551,6.6266,6.648,493200.0
2006-01-13 10:30:00,9.34,9.35,9.33,9.34,340400.0,6.648,6.6551,6.6409,6.648,340400.0
2006-01-13 11:00:00,9.34,9.37,9.33,9.35,558800.0,6.648,6.6693,6.6409,6.6551,558800.0
2006-01-13 11:30:00,9.35,9.36,9.33,9.34,360800.0,6.6551,6.6622,6.6409,6.648,360800.0
2006-01-13 12:00:00,9.34,9.36,9.34,9.35,437000.0,6.648,6.6622,6.648,6.6551,437000.0
2006-01-13 12:30:00,9.35,9.35,9.33,9.34,459600.0,6.6551,6.6551,6.6409,6.648,459600.0
2006-01-13 13:00:00,9.33,9.37,9.33,9.36,203000.0,6.6409,6.6693,6.6409,6.6622,203000.0
2006-01-13 13:30:00,9.36,9.37,9.34,9.36,610000.0,6.6622,6.6693,6.648,6.6622,610000.0
2006-01-13 14:00:00,9.35,9.36,9.33,9.34,187000.0,6.6551,6.6622,6.6409,6.648,187000.0
2006-01-13 14:30:00,9.34,9.37,9.34,9.36,236400.0,6.648,6.6693,6.648,6.6622,236400.0
2006-01-13 15:00:00,9.35,9.36,9.34,9.36,447400.0,6.6551,6.6622,6.648,6.6622,447400.0
2006-01-13 15:30:00,9.36,9.38,9.35,9.38,1018000.0,6.6622,6.6765,6.6551,6.6765,1018000.0
2006-01-17 09:30:00,9.35,9.36,9.31,9.33,580200.0,6.6551,6.6622,6.6266,6.6409,580200.0
2006-01-17 10:00:00,9.33,9.34,9.31,9.33,379000.0,6.6409,6.648,6.6266,6.6409,379000.0
2006-01-17 10:30:00,9.33,9.35,9.31,9.34,598600.0,6.6409,6.6551,6.6266,6.648,598600.0
2006-01-17 11:00:00,9.34,9.37,9.34,9.37,560000.0,6.648,6.6693,6.648,6.6693,560000.0
2006-01-17 11:30:00,9.37,9.38,9.35,9.35,257800.0,6.6693,6.6765,6.6551,6.6551,257800.0
2006-01-17 12:00:00,9.36,9.37,9.33,9.33,414400.0,6.6622,6.6693,6.6409,6.6409,414400.0
2006-01-17 12:30:00,9.33,9.35,9.33,9.35,242400.0,6.6409,6.6551,6.6409,6.6551,242400.0
2006-01-17 13:00:00,9.34,9.36,9.34,9.36,268200.0,6.648,6.6622,6.648,6.6622,268200.0
2006-01-17 13:30:00,9.36,9.38,9.35,9.38,290800.0,6.6622,6.6765,6.6551,6.6765,290800.0
2006-01-17 14:00:00,9.38,9.38,9.37,9.38,810600.0,6.6765,6.6765,6.6693,6.6765,810600.0
2006-01-17 14:30:00,9.38,9.4,9.37,9.39,756600.0,6.6765,6.6907,6.6693,6.6836,756600.0
2006-01-17 15:00:00,9.4,9.4,9.38,9.4,498000.0,6.6907,6.6907,6.6765,6.6907,498000.0
2006-01-17 15:30:00,9.4,9.4,9.37,9.4,931800.0,6.6907,6.6907,6.6693,6.6907,931800.0
2006-01-18 09:30:00,9.38,9.45,9.37,9.39,821000.0,6.6765,6.7263,6.6693,6.6836,821000.0
2006-01-18 10:00:00,9.38,9.47,9.38,9.45,785000.0,6.6765,6.7405,6.6765,6.7263,785000.0
2006-01-18 10:30:00,9.45,9.47,9.43,9.44,396400.0,6.7263,6.7405,6.712,6.7192,396400.0
2006-01-18 11:00:00,9.44,9.46,9.43,9.45,465000.0,6.7192,6.7334,6.712,6.7263,465000.0
2006-01-18 11:30:00,9.45,9.46,9.44,9.46,406200.0,6.7263,6.7334,6.7192,6.7334,406200.0
2006-01-18 12:00:00,9.46,9.46,9.45,9.46,326200.0,6.7334,6.7334,6.7263,6.7334,326200.0
2006-01-18 12:30:00,9.46,9.46,9.43,9.44,444600.0,6.7334,6.7334,6.712,6.7192,444600.0
2006-01-18 13:00:00,9.45,9.45,9.43,9.44,308000.0,6.7263,6.7263,6.712,6.7192,308000.0
2006-01-18 13:30:00,9.44,9.46,9.43,9.46,918600.0,6.7192,6.7334,6.712,6.7334,918600.0
2006-01-18 14:00:00,9.45,9.51,9.45,9.51,643000.0,6.7263,6.769,6.7263,6.769,643000.0
2006-01-18 14:30:00,9.51,9.52,9.49,9.5,370200.0,6.769,6.7761,6.7548,6.7619,370200.0
2006-01-18 15:00:00,9.5,9.52,9.49,9.5,534800.0,6.7619,6.7761,6.7548,6.7619,534800.0
2006-01-18 15:30:00,9.5,9.54,9.49,9.54,814600.0,6.7619,6.7903,6.7548,6.7903,814600.0
2006-01-19 09:30:00,9.53,9.58,9.49,9.49,537800.0,6.7832,6.8188,6.7548,6.7548,537800.0
2006-01-19 10:00:00,9.49,9.5,9.43,9.43,460600.0,6.7548,6.7619,6.712,6.712,460600.0
2006-01-19 10:30:00,9.44,9.46,9.37,9.38,551800.0,6.7192,6.7334,6.6693,6.6765,551800.0
2006-01-19 11:00:00,9.38,9.41,9.37,9.39,279400.0,6.6765,6.6978,6.6693,6.6836,279400.0
2006-01-19 11:30:00,9.39,9.44,9.38,9.43,348600.0,6.6836,6.7192,6.6765,6.712,348600.0
2006-01-19 12:00:00,9.43,9.46,9.41,9.46,401000.0,6.712,6.7334,6.6978,6.7334,401000.0
2006-01-19 12:30:00,9.46,9.46,9.44,9.46,925600.0,6.7334,6.7334,6.7192,6.7334,925600.0
2006-01-19 13:00:00,9.46,9.47,9.45,9.45,248000.0,6.7334,6.7405,6.7263,6.7263,248000.0
2006-01-19 13:30:00,9.45,9.47,9.45,9.46,324200.0,6.7263,6.7405,6.7263,6.7334,324200.0
2006-01-19 14:00:00,9.46,9.47,9.44,9.46,344400.0,6.7334,6.7405,6.7192,6.7334,344400.0
2006-01-19 14:30:00,9.46,9.47,9.44,9.47,667200.0,6.7334,6.7405,6.7192,6.7405,667200.0
2006-01-19 15:00:00,9.47,9.47,9.44,9.46,821600.0,6.7405,6.7405,6.7192,6.7334,821600.0
2006-01-19 15:30:00,9.47,9.53,9.46,9.5,3475000.0,6.7405,6.7832,6.7334,6.7619,3475000.0
2006-01-20 09:30:00,9.49,9.55,9.48,9.54,756000.0,6.7548,6.7975,6.7476,6.7903,756000.0
2006-01-20 10:00:00,9.53,9.54,9.49,9.52,531400.0,6.7832,6.7903,6.7548,6.7761,531400.0
2006-01-20 10:30:00,9.52,9.54,9.51,9.52,614200.0,6.7761,6.7903,6.769,6.7761,614200.0
2006-01-20 11:00:00,9.52,9.54,9.5,9.53,824000.0,6.7761,6.7903,6.7619,6.7832,824000.0
2006-01-20 11:30:00,9.53,9.54,9.5,9.51,710400.0,6.7832,6.7903,6.7619,6.769,710400.0
2006-01-20 12:00:00,9.51,9.53,9.51,9.53,548800.0,6.769,6.7832,6.769,6.7832,548800.0
2006-01-20 12:30:00,9.53,9.53,9.51,9.52,419400.0,6.7832,6.7832,6.769,6.7761,419400.0
2006-01-20 13:00:00,9.52,9.52,9.47,9.52,643200.0,6.7761,6.7761,6.7405,6.7761,643200.0
2006-01-20 13:30:00,9.51,9.52,9.49,9.51,839000.0,6.769,6.7761,6.7548,6.769,839000.0
2006-01-20 14:00:00,9.51,9.53,9.51,9.52,810200.0,6.769,6.7832,6.769,6.7761,810200.0
2006-01-20 14:30:00,9.52,9.53,9.51,9.52,667600.0,6.7761,6.7832,6.769,6.7761,667600.0
2006-01-20 15:00:00,9.51,9.53,9.51,9.51,945800.0,6.769,6.7832,6.769,6.769,945800.0
2006-01-20 15:30:00,9.51,9.53,9.51,9.52,1007000.0,6.769,6.7832,6.769,6.7761,1007000.0
2006-01-23 09:30:00,9.5,9.6,9.5,9.55,449800.0,6.7619,6.833,6.7619,6.7975,449800.0
2006-01-23 10:00:00,9.54,9.56,9.51,9.52,566400.0,6.7903,6.8046,6.769,6.7761,566400.0
2006-01-23 10:30:00,9.52,9.53,9.5,9.5,835000.0,6.7761,6.7832,6.7619,6.7619,835000.0
2006-01-23 11:00:00,9.51,9.53,9.49,9.52,1089400.0,6.769,6.7832,6.7548,6.7761,1089400.0
2006-01-23 11:30:00,9.53,9.54,9.51,9.53,372400.0,6.7832,6.7903,6.769,6.7832,372400.0
2006-01-23 12:00:00,9.53,9.55,9.5,9.52,603000.0,6.7832,6.7975,6.7619,6.7761,603000.0
2006-01-23 12:30:00,9.52,9.53,9.5,9.51,437200.0,6.7761,6.7832,6.7619,6.769,437200.0
2006-01-23 13:00:00,9.51,9.52,9.49,9.51,447600.0,6.769,6.7761,6.7548,6.769,447600.0
2006-01-23 13:30:00,9.51,9.51,9.49,9.51,550400.0,6.769,6.769,6.7548,6.769,550400.0
2006-01-23 14:00:00,9.5,9.52,9.49,9.51,671000.0,6.7619,6.7761,6.7548,6.769,671000.0
2006-01-23 14:30:00,9.51,9.51,9.49,9.5,607400.0,6.769,6.769,6.7548,6.7619,607400.0
2006-01-23 15:00:00,9.5,9.51,9.49,9.51,686200.0,6.7619,6.769,6.7548,6.769,686200.0
2006-01-23 15:30:00,9.5,9.52,9.49,9.51,941000.0,6.7619,6.7761,6.7548,6.769,941000.0
2006-01-24 09:30:00,9.51,9.53,9.46,9.49,741600.0,6.769,6.7832,6.7334,6.7548,741600.0
2006-01-24 10:00:00,9.49,9.5,9.4,9.42,755800.0,6.7548,6.7619,6.6907,6.7049,755800.0
2006-01-24 10:30:00,9.42,9.44,9.4,9.43,583200.0,6.7049,6.7192,6.6907,6.712,583200.0
2006-01-24 11:00:00,9.42,9.44,9.4,9.42,341600.0,6.7049,6.7192,6.6907,6.7049,341600.0
2006-01-24 11:30:00,9.41,9.42,9.38,9.39,430600.0,6.6978,6.7049,6.6765,6.6836,430600.0
2006-01-24 12:00:00,9.39,9.4,9.37,9.38,611400.0,6.6836,6.6907,6.6693,6.6765,611400.0
2006-01-24 12:30:00,9.38,9.45,9.38,9.44,609800.0,6.6765,6.7263,6.6765,6.7192,609800.0
2006-01-24 13:00:00,9.44,9.45,9.43,9.44,322200.0,6.7192,6.7263,6.712,6.7192,322200.0
2006-01-24 13:30:00,9.44,9.47,9.43,9.47,309200.0,6.7192,6.7405,6.712,6.7405,309200.0
2006-01-24 14:00:00,9.47,9.49,9.46,9.48,413600.0,6.7405,6.7548,6.7334,6.7476,413600.0
2006-01-24 14:30:00,9.48,9.49,9.47,9.47,365000.0,6.7476,6.7548,6.7405,6.7405,365000.0
2006-01-24 15:00:00,9.47,9.49,9.45,9.49,558600.0,6.7405,6.7548,6.7263,6.7548,558600.0
2006-01-24 15:30:00,9.49,9.5,9.47,9.49,553400.0,6.7548,6.7619,6.7405,6.7548,553400.0
2006-01-25 09:30:00,9.49,9.49,9.4,9.42,365000.0,6.7548,6.7548,6.6907,6.7049,365000.0
2006-01-25 10:00:00,9.41,9.45,9.34,9.4,664400.0,6.6978,6.7263,6.648,6.6907,664400.0
2006-01-25 10:30:00,9.4,9.44,9.38,9.44,634400.0,6.6907,6.7192,6.6765,6.7192,634400.0
2006-01-25 11:00:00,9.44,9.46,9.43,9.45,291400.0,6.7192,6.7334,6.712,6.7263,291400.0
2006-01-25 11:30:00,9.45,9.46,9.4,9.41,588600.0,6.7263,6.7334,6.6907,6.6978,588600.0
2006-01-25 12:00:00,9.4,9.4,9.36,9.36,566200.0,6.6907,6.6907,6.6622,6.6622,566200.0
2006-01-25 12:30:00,9.36,9.4,9.36,9.38,301400.0,6.6622,6.6907,6.6622,6.6765,301400.0
2006-01-25 13:00:00,9.38,9.39,9.37,9.37,363000.0,6.6765,6.6836,6.6693,6.6693,363000.0
2006-01-25 13:30:00,9.38,9.4,9.37,9.37,385600.0,6.6765,6.6907,6.6693,6.6693,385600.0
2006-01-25 14:00:00,9.37,9.38,9.35,9.37,554400.0,6.6693,6.6765,6.6551,6.6693,554400.0
2006-01-25 14:30:00,9.36,9.38,9.33,9.33,410400.0,6.6622,6.6765,6.6409,6.6409,410400.0
2006-01-25 15:00:00,9.34,9.36,9.32,9.33,456400.0,6.648,6.6622,6.6338,6.6409,456400.0
2006-01-25 15:30:00,9.34,9.34,9.29,9.3,1665600.0,6.648,6.648,6.6124,6.6195,1665600.0
2006-01-26 09:30:00,10.06,10.06,9.3,9.34,1223200.0,7.1605,7.1605,6.6195,6.648,1223200.0
2006-01-26 10:00:00,9.34,9.4,9.34,9.37,438000.0,6.648,6.6907,6.648,6.6693,438000.0
2006-01-26 10:30:00,9.37,9.37,9.34,9.34,419600.0,6.6693,6.6693,6.648,6.648,419600.0
2006-01-26 11:00:00,9.34,9.35,9.28,9.29,566000.0,6.648,6.6551,6.6053,6.6124,566000.0
2006-01-26 11:30:00,9.29,9.33,9.29,9.3,491000.0,6.6124,6.6409,6.6124,6.6195,491000.0
2006-01-26 12:00:00,9.3,9.32,9.28,9.29,448600.0,6.6195,6.6338,6.6053,6.6124,448600.0
2006-01-26 12:30:00,9.29,9.31,9.25,9.26,450000.0,6.6124,6.6266,6.5839,6.591,450000.0
2006-01-26 13:00:00,9.26,9.28,9.24,9.26,467800.0,6.591,6.6053,6.5768,6.591,467800.0
2006-01-26 13:30:00,9.26,9.31,9.24,9.3,435400.0,6.591,6.6266,6.5768,6.6195,435400.0
2006-01-26 14:00:00,9.3,9.31,9.29,9.29,258000.0,6.6195,6.6266,6.6124,6.6124,258000.0
2006-01-26 14:30:00,9.29,9.31,9.28,9.29,483200.0,6.6124,6.6266,6.6053,6.6124,483200.0
2006-01-26 15:00:00,9.28,9.31,9.28,9.31,481000.0,6.6053,6.6266,6.6053,6.6266,481000.0
2006-01-26 15:30:00,9.3,9.31,9.25,9.28,733600.0,6.6195,6.6266,6.5839,6.6053,733600.0
2006-01-27 09:30:00,9.25,9.3,9.24,9.3,325000.0,6.5839,6.6195,6.5768,6.6195,325000.0
2006-01-27 10:00:00,9.29,9.36,9.29,9.31,557400.0,6.6124,6.6622,6.6124,6.6266,557400.0
2006-01-27 10:30:00,9.31,9.34,9.29,9.33,187800.0,6.6266,6.648,6.6124,6.6409,187800.0
2006-01-27 11:00:00,9.33,9.37,9.33,9.36,409000.0,6.6409,6.6693,6.6409,6.6622,409000.0
2006-01-27 11:30:00,9.36,9.36,9.33,9.34,207200.0,6.6622,6.6622,6.6409,6.648,207200.0
2006-01-27 12:00:00,9.35,9.35,9.33,9.33,128000.0,6.6551,6.6551,6.6409,6.6409,128000.0
2006-01-27 12:30:00,9.34,9.35,9.29,9.29,292800.0,6.648,6.6551,6.6124,6.6124,292800.0
2006-01-27 13:00:00,9.29,9.3,9.25,9.26,293000.0,6.6124,6.6195,6.5839,6.591,293000.0
2006-01-27 13:30:00,9.26,9.31,9.26,9.3,194400.0,6.591,6.6266,6.591,6.6195,194400.0
2006-01-27 14:00:00,9.3,9.31,9.29,9.29,203600.0,6.6195,6.6266,6.6124,6.6124,203600.0
2006-01-27 14:30:00,9.29,9.31,9.28,9.3,281400.0,6.6124,6.6266,6.6053,6.6195,281400.0
2006-01-27 15:00:00,9.3,9.31,9.28,9.29,516400.0,6.6195,6.6266,6.6053,6.6124,516400.0
2006-01-27 15:30:00,9.29,9.3,9.28,9.29,514000.0,6.6124,6.6195,6.6053,6.6124,514000.0
2006-01-30 09:30:00,9.27,9.34,9.26,9.27,217000.0,6.5982,6.648,6.591,6.5982,217000.0
2006-01-30 10:00:00,9.27,9.3,9.26,9.28,218400.0,6.5982,6.6195,6.591,6.6053,218400.0
2006-01-30 10:30:00,9.28,9.28,9.25,9.27,328000.0,6.6053,6.6053,6.5839,6.5982,328000.0
2006-01-30 11:00:00,9.27,9.28,9.27,9.27,388200.0,6.5982,6.6053,6.5982,6.5982,388200.0
2006-01-30 11:30:00,9.27,9.28,9.22,9.25,319000.0,6.5982,6.6053,6.5626,6.5839,319000.0
2006-01-30 12:00:00,9.25,9.28,9.24,9.27,233000.0,6.5839,6.6053,6.5768,6.5982,233000.0
2006-01-30 12:30:00,9.27,9.28,9.2,9.24,691200.0,6.5982,6.6053,6.5483,6.5768,691200.0
2006-01-30 13:00:00,9.24,9.24,9.22,9.22,249800.0,6.5768,6.5768,6.5626,6.5626,249800.0
2006-01-30 13:30:00,9.22,9.25,9.22,9.23,218800.0,6.5626,6.5839,6.5626,6.5697,218800.0
2006-01-30 14:00:00,9.23,9.23,9.19,9.2,267400.0,6.5697,6.5697,6.5412,6.5483,267400.0
2006-01-30 14:30:00,9.2,9.21,9.19,9.2,772600.0,6.5483,6.5555,6.5412,6.5483,772600.0
2006-01-30 15:00:00,9.2,9.21,9.19,9.2,554000.0,6.5483,6.5555,6.5412,6.5483,554000.0
2006-01-30 15:30:00,9.2,9.21,9.17,9.18,504000.0,6.5483,6.5555,6.527,6.5341,504000.0
2006-01-31 09:30:00,9.18,9.22,9.13,9.15,362600.0,6.5341,6.5626,6.4985,6.5127,362600.0
2006-01-31 10:00:00,9.15,9.21,9.15,9.18,447600.0,6.5127,6.5555,6.5127,6.5341,447600.0
2006-01-31 10:30:00,9.18,9.22,9.17,9.2,421800.0,6.5341,6.5626,6.527,6.5483,421800.0
2006-01-31 11:00:00,9.21,9.22,9.19,9.21,294000.0,6.5555,6.5626,6.5412,6.5555,294000.0
2006-01-31 11:30:00,9.21,9.22,9.19,9.21,689200.0,6.5555,6.5626,6.5412,6.5555,689200.0
2006-01-31 12:00:00,9.21,9.22,9.21,9.22,314200.0,6.5555,6.5626,6.5555,6.5626,314200.0
2006-01-31 12:30:00,9.21,9.22,9.21,9.22,259400.0,6.5555,6.5626,6.5555,6.5626,259400.0
2006-01-31 13:00:00,9.22,9.22,9.21,9.22,278000.0,6.5626,6.5626,6.5555,6.5626,278000.0
2006-01-31 13:30:00,9.22,9.22,9.21,9.22,273200.0,6.5626,6.5626,6.5555,6.5626,273200.0
2006-01-31 14:00:00,9.22,9.22,9.14,9.18,339400.0,6.5626,6.5626,6.5056,6.5341,339400.0
2006-01-31 14:30:00,9.18,9.21,9.15,9.21,440400.0,6.5341,6.5555,6.5127,6.5555,440400.0
2006-01-31 15:00:00,9.21,9.22,9.18,9.21,601400.0,6.5555,6.5626,6.5341,6.5555,601400.0
2006-01-31 15:30:00,9.21,9.21,9.19,9.2,859400.0,6.5555,6.5555,6.5412,6.5483,859400.0
2006-02-01 09:30:00,9.2,9.21,9.17,9.19,326200.0,6.5483,6.5555,6.527,6.5412,326200.0
2006-02-01 10:00:00,9.19,9.2,9.16,9.16,544200.0,6.5412,6.5483,6.5199,6.5199,544200.0
2006-02-01 10:30:00,9.17,9.19,9.14,9.15,338600.0,6.527,6.5412,6.5056,6.5127,338600.0
2006-02-01 11:00:00,9.15,9.19,9.15,9.17,257800.0,6.5127,6.5412,6.5127,6.527,257800.0
2006-02-01 11:30:00,9.17,9.18,9.15,9.15,296000.0,6.527,6.5341,6.5127,6.5127,296000.0
2006-02-01 12:00:00,9.15,9.17,9.14,9.15,188000.0,6.5127,6.527,6.5056,6.5127,188000.0
2006-02-01 12:30:00,9.15,9.15,9.13,9.13,255800.0,6.5127,6.5127,6.4985,6.4985,255800.0
2006-02-01 13:00:00,9.13,9.14,9.1,9.13,571800.0,6.4985,6.5056,6.4772,6.4985,571800.0
2006-02-01 13:30:00,9.13,9.13,9.08,9.1,566600.0,6.4985,6.4985,6.4629,6.4772,566600.0
2006-02-01 14:00:00,9.1,9.14,9.09,9.13,462600.0,6.4772,6.5056,6.47,6.4985,462600.0
2006-02-01 14:30:00,9.13,9.17,9.13,9.16,707800.0,6.4985,6.527,6.4985,6.5199,707800.0
2006-02-01 15:00:00,9.16,9.17,9.13,9.13,523000.0,6.5199,6.527,6.4985,6.4985,523000.0
2006-02-01 15:30:00,9.13,9.15,9.12,9.14,747200.0,6.4985,6.5127,6.4914,6.5056,747200.0
2006-02-02 09:30:00,9.13,9.17,9.09,9.11,545600.0,6.4985,6.527,6.47,6.4843,545600.0
2006-02-02 10:00:00,9.11,9.13,9.1,9.12,680000.0,6.4843,6.4985,6.4772,6.4914,680000.0
2006-02-02 10:30:00,9.12,9.13,9.08,9.09,618200.0,6.4914,6.4985,6.4629,6.47,618200.0
2006-02-02 11:00:00,9.09,9.1,9.05,9.05,521000.0,6.47,6.4772,6.4416,6.4416,521000.0
2006-02-02 11:30:00,9.05,9.11,9.03,9.09,248800.0,6.4416,6.4843,6.4273,6.47,248800.0
2006-02-02 12:00:00,9.09,9.13,9.08,9.12,551200.0,6.47,6.4985,6.4629,6.4914,551200.0
2006-02-02 12:30:00,9.12,9.15,9.11,9.14,254200.0,6.4914,6.5127,6.4843,6.5056,254200.0
2006-02-02 13:00:00,9.14,9.14,9.11,9.11,213400.0,6.5056,6.5056,6.4843,6.4843,213400.0
2006-02-02 13:30:00,9.11,9.13,9.1,9.13,268600.0,6.4843,6.4985,6.4772,6.4985,268600.0
2006-02-02 14:00:00,9.13,9.15,9.11,9.12,341800.0,6.4985,6.5127,6.4843,6.4914,341800.0
2006-02-02 14:30:00,9.12,9.15,9.11,9.13,542000.0,6.4914,6.5127,6.4843,6.4985,542000.0
2006-02-02 15:00:00,9.13,9.18,9.13,9.18,574200.0,6.4985,6.5341,6.4985,6.5341,574200.0
2006-02-02 15:30:00,9.17,9.18,9.12,9.13,443600.0,6.527,6.5341,6.4914,6.4985,443600.0
2006-02-03 09:30:00,9.3,9.41,9.3,9.34,887800.0,6.6195,6.6978,6.6195,6.648,887800.0
2006-02-03 10:00:00,9.34,9.4,9.34,9.36,626800.0,6.648,6.6907,6.648,6.6622,626800.0
2006-02-03 10:30:00,9.36,9.37,9.26,9.27,834200.0,6.6622,6.6693,6.591,6.5982,834200.0
2006-02-03 11:00:00,9.27,9.28,9.24,9.27,560600.0,6.5982,6.6053,6.5768,6.5982,560600.0
2006-02-03 11:30:00,9.28,9.31,9.26,9.3,467000.0,6.6053,6.6266,6.591,6.6195,467000.0
2006-02-03 12:00:00,9.3,9.31,9.27,9.28,483200.0,6.6195,6.6266,6.5982,6.6053,483200.0
2006-02-03 12:30:00,9.28,9.28,9.27,9.28,239200.0,6.6053,6.6053,6.5982,6.6053,239200.0
2006-02-03 13:00:00,9.28,9.35,9.28,9.35,229400.0,6.6053,6.6551,6.6053,6.6551,229400.0
2006-02-03 13:30:00,9.34,9.38,9.34,9.36,274400.0,6.648,6.6765,6.648,6.6622,274400.0
2006-02-03 14:00:00,9.36,9.36,9.29,9.3,272200.0,6.6622,6.6622,6.6124,6.6195,272200.0
2006-02-03 14:30:00,9.3,9.31,9.28,9.29,266800.0,6.6195,6.6266,6.6053,6.6124,266800.0
2006-02-03 15:00:00,9.29,9.33,9.29,9.31,475000.0,6.6124,6.6409,6.6124,6.6266,475000.0
2006-02-03 15:30:00,9.31,9.33,9.31,9.31,879000.0,6.6266,6.6409,6.6266,6.6266,879000.0
2006-02-06 09:30:00,9.29,9.38,9.28,9.34,323200.0,6.6124,6.6765,6.6053,6.648,323200.0
2006-02-06 10:00:00,9.34,9.36,9.33,9.35,327600.0,6.648,6.6622,6.6409,6.6551,327600.0
2006-02-06 10:30:00,9.34,9.34,9.33,9.33,229400.0,6.648,6.648,6.6409,6.6409,229400.0
2006-02-06 11:00:00,9.33,9.35,9.33,9.35,252400.0,6.6409,6.6551,6.6409,6.6551,252400.0
2006-02-06 11:30:00,9.35,9.35,9.33,9.34,216000.0,6.6551,6.6551,6.6409,6.648,216000.0
2006-02-06 12:00:00,9.34,9.36,9.33,9.33,301400.0,6.648,6.6622,6.6409,6.6409,301400.0
2006-02-06 12:30:00,9.33,9.36,9.31,9.34,338600.0,6.6409,6.6622,6.6266,6.648,338600.0
2006-02-06 13:00:00,9.34,9.35,9.31,9.33,240000.0,6.648,6.6551,6.6266,6.6409,240000.0
2006-02-06 13:30:00,9.32,9.35,9.32,9.35,244600.0,6.6338,6.6551,6.6338,6.6551,244600.0
2006-02-06 14:00:00,9.35,9.35,9.33,9.35,279000.0,6.6551,6.6551,6.6409,6.6551,279000.0
2006-02-06 14:30:00,9.35,9.36,9.35,9.35,222400.0,6.6551,6.6622,6.6551,6.6551,222400.0
2006-02-06 15:00:00,9.35,9.4,9.35,9.4,417200.0,6.6551,6.6907,6.6551,6.6907,417200.0
2006-02-06 15:30:00,9.39,9.49,9.39,9.43,1018600.0,6.6836,6.7548,6.6836,6.712,1018600.0
2006-02-07 09:30:00,9.38,9.56,9.33,9.41,488600.0,6.6765,6.8046,6.6409,6.6978,488600.0
2006-02-07 10:00:00,9.41,9.43,9.37,9.38,327000.0,6.6978,6.712,6.6693,6.6765,327000.0
2006-02-07 10:30:00,9.38,9.4,9.37,9.37,383200.0,6.6765,6.6907,6.6693,6.6693,383200.0
2006-02-07 11:00:00,9.37,9.42,9.36,9.4,340000.0,6.6693,6.7049,6.6622,6.6907,340000.0
2006-02-07 11:30:00,9.4,9.4,9.36,9.4,255200.0,6.6907,6.6907,6.6622,6.6907,255200.0
2006-02-07 12:00:00,9.4,9.4,9.36,9.39,272800.0,6.6907,6.6907,6.6622,6.6836,272800.0
2006-02-07 12:30:00,9.39,9.4,9.38,9.4,189400.0,6.6836,6.6907,6.6765,6.6907,189400.0
2006-02-07 13:00:00,9.4,9.4,9.33,9.38,1520000.0,6.6907,6.6907,6.6409,6.6765,1520000.0
2006-02-07 13:30:00,9.38,9.43,9.37,9.43,485200.0,6.6765,6.712,6.6693,6.712,485200.0
2006-02-07 14:00:00,9.43,9.51,9.43,9.51,632400.0,6.712,6.769,6.712,6.769,632400.0
2006-02-07 14:30:00,9.51,9.52,9.46,9.48,542800.0,6.769,6.7761,6.7334,6.7476,542800.0
2006-02-07 15:00:00,9.47,9.49,9.46,9.49,487600.0,6.7405,6.7548,6.7334,6.7548,487600.0
2006-02-07 15:30:00,9.48,9.49,9.47,9.47,698200.0,6.7476,6.7548,6.7405,6.7405,698200.0
2006-02-08 09:30:00,9.45,9.46,9.38,9.46,404000.0,6.7263,6.7334,6.6765,6.7334,404000.0
2006-02-08 10:00:00,9.45,9.53,9.45,9.53,483200.0,6.7263,6.7832,6.7263,6.7832,483200.0
2006-02-08 10:30:00,9.53,9.56,9.51,9.52,639400.0,6.7832,6.8046,6.769,6.7761,639400.0
2006-02-08 11:00:00,9.52,9.52,9.49,9.49,536800.0,6.7761,6.7761,6.7548,6.7548,536800.0
2006-02-08 11:30:00,9.49,9.5,9.49,9.49,536600.0,6.7548,6.7619,6.7548,6.7548,536600.0
2006-02-08 12:00:00,9.49,9.51,9.48,9.49,1154800.0,6.7548,6.769,6.7476,6.7548,1154800.0
2006-02-08 12:30:00,9.49,9.51,9.48,9.5,409000.0,6.7548,6.769,6.7476,6.7619,409000.0
2006-02-08 13:00:00,9.5,9.52,9.49,9.52,342800.0,6.7619,6.7761,6.7548,6.7761,342800.0
2006-02-08 13:30:00,9.51,9.55,9.51,9.53,969000.0,6.769,6.7975,6.769,6.7832,969000.0
2006-02-08 14:00:00,9.53,9.54,9.51,9.54,1806200.0,6.7832,6.7903,6.769,6.7903,1806200.0
2006-02-08 14:30:00,9.54,9.56,9.53,9.55,396200.0,6.7903,6.8046,6.7832,6.7975,396200.0
2006-02-08 15:00:00,9.55,9.59,9.54,9.58,739200.0,6.7975,6.8259,6.7903,6.8188,739200.0
2006-02-08 15:30:00,9.58,9.63,9.57,9.59,1010000.0,6.8188,6.8544,6.8117,6.8259,1010000.0
2006-02-09 09:30:00,9.59,9.6,9.54,9.59,417200.0,6.8259,6.833,6.7903,6.8259,417200.0
2006-02-09 10:00:00,9.59,9.59,9.52,9.55,296000.0,6.8259,6.8259,6.7761,6.7975,296000.0
2006-02-09 10:30:00,9.55,9.6,9.54,9.6,476200.0,6.7975,6.833,6.7903,6.833,476200.0
2006-02-09 11:00:00,9.59,9.6,9.55,9.56,1432600.0,6.8259,6.833,6.7975,6.8046,1432600.0
2006-02-09 11:30:00,9.56,9.6,9.56,9.59,586200.0,6.8046,6.833,6.8046,6.8259,586200.0
2006-02-09 12:00:00,9.59,9.61,9.58,9.6,611000.0,6.8259,6.8402,6.8188,6.833,611000.0
2006-02-09 12:30:00,9.6,9.62,9.6,9.61,417600.0,6.833,6.8473,6.833,6.8402,417600.0
2006-02-09 13:00:00,9.61,9.65,9.6,9.63,843200.0,6.8402,6.8686,6.833,6.8544,843200.0
2006-02-09 13:30:00,9.64,9.67,9.63,9.66,650400.0,6.8615,6.8829,6.8544,6.8758,650400.0
2006-02-09 14:00:00,9.67,9.68,9.63,9.67,1081200.0,6.8829,6.89,6.8544,6.8829,1081200.0
2006-02-09 14:30:00,9.67,9.7,9.67,9.7,798800.0,6.8829,6.9042,6.8829,6.9042,798800.0
2006-02-09 15:00:00,9.69,9.73,9.67,9.73,773000.0,6.8971,6.9256,6.8829,6.9256,773000.0
2006-02-09 15:30:00,9.72,9.74,9.68,9.69,1474800.0,6.9185,6.9327,6.89,6.8971,1474800.0
2006-02-10 09:30:00,9.7,9.76,9.67,9.72,712400.0,6.9042,6.9469,6.8829,6.9185,712400.0
2006-02-10 10:00:00,9.72,9.72,9.65,9.66,529000.0,6.9185,6.9185,6.8686,6.8758,529000.0
2006-02-10 10:30:00,9.65,9.72,9.65,9.71,495600.0,6.8686,6.9185,6.8686,6.9113,495600.0
2006-02-10 11:00:00,9.71,9.72,9.7,9.71,484600.0,6.9113,6.9185,6.9042,6.9113,484600.0
2006-02-10 11:30:00,9.71,9.74,9.68,9.72,287000.0,6.9113,6.9327,6.89,6.9185,287000.0
2006-02-10 12:00:00,9.73,9.74,9.72,9.74,343800.0,6.9256,6.9327,6.9185,6.9327,343800.0
2006-02-10 12:30:00,9.74,9.76,9.74,9.74,577800.0,6.9327,6.9469,6.9327,6.9327,577800.0
2006-02-10 13:00:00,9.74,9.78,9.74,9.76,1057800.0,6.9327,6.9612,6.9327,6.9469,1057800.0
2006-02-10 13:30:00,9.75,9.78,9.74,9.78,479000.0,6.9398,6.9612,6.9327,6.9612,479000.0
2006-02-10 14:00:00,9.78,9.78,9.76,9.78,702200.0,6.9612,6.9612,6.9469,6.9612,702200.0
2006-02-10 14:30:00,9.78,9.79,9.77,9.78,661600.0,6.9612,6.9683,6.9541,6.9612,661600.0
2006-02-10 15:00:00,9.77,9.78,9.74,9.75,1005200.0,6.9541,6.9612,6.9327,6.9398,1005200.0
2006-02-10 15:30:00,9.75,9.76,9.74,9.75,899000.0,6.9398,6.9469,6.9327,6.9398,899000.0
2006-02-13 09:30:00,9.7,9.74,9.67,9.71,399600.0,6.9042,6.9327,6.8829,6.9113,399600.0
2006-02-13 10:00:00,9.71,9.74,9.68,9.74,413200.0,6.9113,6.9327,6.89,6.9327,413200.0
2006-02-13 10:30:00,9.74,9.81,9.74,9.79,367000.0,6.9327,6.9825,6.9327,6.9683,367000.0
2006-02-13 11:00:00,9.79,9.81,9.77,9.81,479600.0,6.9683,6.9825,6.9541,6.9825,479600.0
2006-02-13 11:30:00,9.81,9.82,9.8,9.81,209800.0,6.9825,6.9896,6.9754,6.9825,209800.0
2006-02-13 12:00:00,9.81,9.81,9.76,9.78,289000.0,6.9825,6.9825,6.9469,6.9612,289000.0
2006-02-13 12:30:00,9.78,9.78,9.74,9.78,321000.0,6.9612,6.9612,6.9327,6.9612,321000.0
2006-02-13 13:00:00,9.79,9.83,9.78,9.8,413800.0,6.9683,6.9968,6.9612,6.9754,413800.0
2006-02-13 13:30:00,9.8,9.8,9.75,9.78,323800.0,6.9754,6.9754,6.9398,6.9612,323800.0
2006-02-13 14:00:00,9.77,9.84,9.77,9.84,378000.0,6.9541,7.0039,6.9541,7.0039,378000.0
2006-02-13 14:30:00,9.84,9.85,9.82,9.84,436200.0,7.0039,7.011,6.9896,7.0039,436200.0
2006-02-13 15:00:00,9.84,9.84,9.8,9.8,693400.0,7.0039,7.0039,6.9754,6.9754,693400.0
2006-02-13 15:30:00,9.8,9.83,9.79,9.8,1212200.0,6.9754,6.9968,6.9683,6.9754,1212200.0
2006-02-14 09:30:00,9.82,9.87,9.8,9.87,415800.0,6.9896,7.0252,6.9754,7.0252,415800.0
2006-02-14 10:00:00,9.87,9.87,9.8,9.81,520200.0,7.0252,7.0252,6.9754,6.9825,520200.0
2006-02-14 10:30:00,9.81,9.82,9.77,9.81,463400.0,6.9825,6.9896,6.9541,6.9825,463400.0
2006-02-14 11:00:00,9.82,9.89,9.81,9.88,539400.0,6.9896,7.0395,6.9825,7.0323,539400.0
2006-02-14 11:30:00,9.88,9.9,9.86,9.9,550800.0,7.0323,7.0466,7.0181,7.0466,550800.0
2006-02-14 12:00:00,9.9,9.95,9.88,9.93,739800.0,7.0466,7.0822,7.0323,7.0679,739800.0
2006-02-14 12:30:00,9.93,9.94,9.91,9.93,671800.0,7.0679,7.0751,7.0537,7.0679,671800.0
2006-02-14 13:00:00,9.93,9.93,9.91,9.92,1022800.0,7.0679,7.0679,7.0537,7.0608,1022800.0
2006-02-14 13:30:00,9.92,9.93,9.9,9.9,615600.0,7.0608,7.0679,7.0466,7.0466,615600.0
2006-02-14 14:00:00,9.9,9.93,9.88,9.92,700400.0,7.0466,7.0679,7.0323,7.0608,700400.0
2006-02-14 14:30:00,9.93,9.94,9.87,9.9,688000.0,7.0679,7.0751,7.0252,7.0466,688000.0
2006-02-14 15:00:00,9.9,9.93,9.87,9.91,1203600.0,7.0466,7.0679,7.0252,7.0537,1203600.0
2006-02-14 15:30:00,9.91,9.93,9.9,9.9,893200.0,7.0537,7.0679,7.0466,7.0466,893200.0
2006-02-15 09:30:00,9.86,9.9,9.85,9.88,483200.0,7.0181,7.0466,7.011,7.0323,483200.0
2006-02-15 10:00:00,9.88,9.98,9.87,9.96,564600.0,7.0323,7.1035,7.0252,7.0893,564600.0
2006-02-15 10:30:00,9.97,9.97,9.92,9.92,435200.0,7.0964,7.0964,7.0608,7.0608,435200.0
2006-02-15 11:00:00,9.91,9.92,9.88,9.9,443000.0,7.0537,7.0608,7.0323,7.0466,443000.0
2006-02-15 11:30:00,9.9,9.93,9.88,9.9,307800.0,7.0466,7.0679,7.0323,7.0466,307800.0
2006-02-15 12:00:00,9.9,9.9,9.87,9.88,389800.0,7.0466,7.0466,7.0252,7.0323,389800.0
2006-02-15 12:30:00,9.88,9.88,9.82,9.85,430200.0,7.0323,7.0323,6.9896,7.011,430200.0
2006-02-15 13:00:00,9.85,9.86,9.84,9.86,462600.0,7.011,7.0181,7.0039,7.0181,462600.0
2006-02-15 13:30:00,9.86,9.9,9.86,9.9,186800.0,7.0181,7.0466,7.0181,7.0466,186800.0
2006-02-15 14:00:00,9.9,9.95,9.89,9.94,446000.0,7.0466,7.0822,7.0395,7.0751,446000.0
2006-02-15 14:30:00,9.94,9.98,9.93,9.97,396600.0,7.0751,7.1035,7.0679,7.0964,396600.0
2006-02-15 15:00:00,9.97,9.97,9.88,9.88,491600.0,7.0964,7.0964,7.0323,7.0323,491600.0
2006-02-15 15:30:00,9.88,9.93,9.88,9.9,958400.0,7.0323,7.0679,7.0323,7.0466,958400.0
2006-02-16 09:30:00,9.88,10.0,9.87,9.98,840000.0,7.0323,7.1178,7.0252,7.1035,840000.0
2006-02-16 10:00:00,9.98,10.02,9.97,10.01,945000.0,7.1035,7.132,7.0964,7.1249,945000.0
2006-02-16 10:30:00,10.01,10.01,9.96,9.97,318200.0,7.1249,7.1249,7.0893,7.0964,318200.0
2006-02-16 11:00:00,9.97,9.99,9.96,9.99,195000.0,7.0964,7.1106,7.0893,7.1106,195000.0
2006-02-16 11:30:00,9.99,10.01,9.97,9.99,661600.0,7.1106,7.1249,7.0964,7.1106,661600.0
2006-02-16 12:00:00,9.99,10.01,9.97,9.99,733200.0,7.1106,7.1249,7.0964,7.1106,733200.0
2006-02-16 12:30:00,9.99,10.0,9.97,9.98,352200.0,7.1106,7.1178,7.0964,7.1035,352200.0
2006-02-16 13:00:00,9.98,9.99,9.97,9.98,197600.0,7.1035,7.1106,7.0964,7.1035,197600.0
2006-02-16 13:30:00,9.98,9.99,9.97,9.99,271600.0,7.1035,7.1106,7.0964,7.1106,271600.0
2006-02-16 14:00:00,9.99,9.99,9.98,9.99,269400.0,7.1106,7.1106,7.1035,7.1106,269400.0
2006-02-16 14:30:00,9.99,9.99,9.97,9.97,726400.0,7.1106,7.1106,7.0964,7.0964,726400.0
2006-02-16 15:00:00,9.98,9.99,9.97,9.98,648800.0,7.1035,7.1106,7.0964,7.1035,648800.0
2006-02-16 15:30:00,9.97,10.0,9.97,10.0,637600.0,7.0964,7.1178,7.0964,7.1178,637600.0
2006-02-17 09:30:00,10.0,10.03,9.97,9.99,878600.0,7.1178,7.1391,7.0964,7.1106,878600.0
2006-02-17 10:00:00,9.99,9.99,9.96,9.97,280800.0,7.1106,7.1106,7.0893,7.0964,280800.0
2006-02-17 10:30:00,9.97,9.97,9.93,9.96,335400.0,7.0964,7.0964,7.0679,7.0893,335400.0
2006-02-17 11:00:00,9.96,10.0,9.96,9.97,297000.0,7.0893,7.1178,7.0893,7.0964,297000.0
2006-02-17 11:30:00,9.97,10.0,9.97,10.0,234200.0,7.0964,7.1178,7.0964,7.1178,234200.0
2006-02-17 12:00:00,9.99,10.0,9.96,9.99,231200.0,7.1106,7.1178,7.0893,7.1106,231200.0
2006-02-17 12:30:00,9.99,10.0,9.98,9.99,344400.0,7.1106,7.1178,7.1035,7.1106,344400.0
2006-02-17 13:00:00,9.99,10.0,9.98,9.99,213400.0,7.1106,7.1178,7.1035,7.1106,213400.0
2006-02-17 13:30:00,9.99,10.01,9.98,10.01,479200.0,7.1106,7.1249,7.1035,7.1249,479200.0
2006-02-17 14:00:00,10.0,10.02,9.99,10.01,278400.0,7.1178,7.132,7.1106,7.1249,278400.0
2006-02-17 14:30:00,10.01,10.02,9.99,10.01,706400.0,7.1249,7.132,7.1106,7.1249,706400.0
2006-02-17 15:00:00,10.01,10.01,9.97,10.0,415600.0,7.1249,7.1249,7.0964,7.1178,415600.0
2006-02-17 15:30:00,9.99,10.0,9.98,9.99,415000.0,7.1106,7.1178,7.1035,7.1106,415000.0
2006-02-21 09:30:00,10.0,10.04,9.97,10.03,3014200.0,7.1178,7.1462,7.0964,7.1391,3014200.0
2006-02-21 10:00:00,10.03,10.06,10.02,10.05,990400.0,7.1391,7.1605,7.132,7.1533,990400.0
2006-02-21 10:30:00,10.05,10.05,10.03,10.04,622800.0,7.1533,7.1533,7.1391,7.1462,622800.0
2006-02-21 11:00:00,10.04,10.08,10.04,10.07,696000.0,7.1462,7.1747,7.1462,7.1676,696000.0
2006-02-21 11:30:00,10.07,10.08,10.06,10.06,617400.0,7.1676,7.1747,7.1605,7.1605,617400.0
2006-02-21 12:00:00,10.06,10.08,10.03,10.04,859000.0,7.1605,7.1747,7.1391,7.1462,859000.0
2006-02-21 12:30:00,10.04,10.06,10.03,10.05,306800.0,7.1462,7.1605,7.1391,7.1533,306800.0
2006-02-21 13:00:00,10.05,10.05,10.04,10.04,264800.0,7.1533,7.1533,7.1462,7.1462,264800.0
2006-02-21 13:30:00,10.04,10.06,10.03,10.03,417800.0,7.1462,7.1605,7.1391,7.1391,417800.0
2006-02-21 14:00:00,10.04,10.05,10.0,10.02,360000.0,7.1462,7.1533,7.1178,7.132,360000.0
2006-02-21 14:30:00,10.02,10.05,9.99,10.05,584800.0,7.132,7.1533,7.1106,7.1533,584800.0
2006-02-21 15:00:00,10.05,10.06,10.01,10.02,571400.0,7.1533,7.1605,7.1249,7.132,571400.0
2006-02-21 15:30:00,10.02,10.05,10.0,10.03,959000.0,7.132,7.1533,7.1178,7.1391,959000.0
2006-02-22 09:30:00,10.09,10.1,10.04,10.05,626600.0,7.1818,7.1889,7.1462,7.1533,626600.0
2006-02-22 10:00:00,10.05,10.06,10.01,10.06,545000.0,7.1533,7.1605,7.1249,7.1605,545000.0
2006-02-22 10:30:00,10.06,10.06,10.01,10.05,271800.0,7.1605,7.1605,7.1249,7.1533,271800.0
2006-02-22 11:00:00,10.06,10.08,10.03,10.06,271800.0,7.1605,7.1747,7.1391,7.1605,271800.0
2006-02-22 11:30:00,10.07,10.08,10.03,10.04,261400.0,7.1676,7.1747,7.1391,7.1462,261400.0
2006-02-22 12:00:00,10.04,10.05,10.02,10.04,354400.0,7.1462,7.1533,7.132,7.1462,354400.0
2006-02-22 12:30:00,10.04,10.05,10.03,10.04,80000.0,7.1462,7.1533,7.1391,7.1462,80000.0
2006-02-22 13:00:00,10.05,10.05,10.04,10.04,198000.0,7.1533,7.1533,7.1462,7.1462,198000.0
2006-02-22 13:30:00,10.04,10.06,10.04,10.05,448400.0,7.1462,7.1605,7.1462,7.1533,448400.0
2006-02-22 14:00:00,10.05,10.06,10.03,10.04,361200.0,7.1533,7.1605,7.1391,7.1462,361200.0
2006-02-22 14:30:00,10.04,10.04,10.01,10.01,400800.0,7.1462,7.1462,7.1249,7.1249,400800.0
2006-02-22 15:00:00,10.02,10.02,9.97,9.98,783000.0,7.132,7.132,7.0964,7.1035,783000.0
2006-02-22 15:30:00,9.97,10.0,9.95,9.97,1225400.0,7.0964,7.1178,7.0822,7.0964,1225400.0
2006-02-23 09:30:00,9.92,10.01,9.92,9.93,831800.0,7.0608,7.1249,7.0608,7.0679,831800.0
2006-02-23 10:00:00,9.93,9.98,9.92,9.98,573000.0,7.0679,7.1035,7.0608,7.1035,573000.0
2006-02-23 10:30:00,9.98,10.03,9.97,10.03,1479000.0,7.1035,7.1391,7.0964,7.1391,1479000.0
2006-02-23 11:00:00,10.03,10.09,10.02,10.08,991400.0,7.1391,7.1818,7.132,7.1747,991400.0
2006-02-23 11:30:00,10.08,10.08,10.02,10.03,444400.0,7.1747,7.1747,7.132,7.1391,444400.0
2006-02-23 12:00:00,10.03,10.1,10.02,10.1,524600.0,7.1391,7.1889,7.132,7.1889,524600.0
2006-02-23 12:30:00,10.1,10.13,10.09,10.11,629400.0,7.1889,7.2103,7.1818,7.1961,629400.0
2006-02-23 13:00:00,10.11,10.13,10.1,10.11,365800.0,7.1961,7.2103,7.1889,7.1961,365800.0
2006-02-23 13:30:00,10.11,10.13,10.07,10.08,593600.0,7.1961,7.2103,7.1676,7.1747,593600.0
2006-02-23 14:00:00,10.08,10.1,10.06,10.1,356200.0,7.1747,7.1889,7.1605,7.1889,356200.0
2006-02-23 14:30:00,10.1,10.13,10.08,10.1,456200.0,7.1889,7.2103,7.1747,7.1889,456200.0
2006-02-23 15:00:00,10.11,10.11,10.06,10.07,642200.0,7.1961,7.1961,7.1605,7.1676,642200.0
2006-02-23 15:30:00,10.07,10.08,10.03,10.06,1115200.0,7.1676,7.1747,7.1391,7.1605,1115200.0
2006-02-24 09:30:00,10.03,10.05,9.99,10.0,469000.0,7.1391,7.1533,7.1106,7.1178,469000.0
2006-02-24 10:00:00,10.01,10.06,9.99,10.01,613200.0,7.1249,7.1605,7.1106,7.1249,613200.0
2006-02-24 10:30:00,10.01,10.04,9.99,10.03,365800.0,7.1249,7.1462,7.1106,7.1391,365800.0
2006-02-24 11:00:00,10.03,10.09,10.03,10.04,682400.0,7.1391,7.1818,7.1391,7.1462,682400.0
2006-02-24 11:30:00,10.03,10.06,10.02,10.03,475400.0,7.1391,7.1605,7.132,7.1391,475400.0
2006-02-24 12:00:00,10.03,10.06,10.02,10.02,303400.0,7.1391,7.1605,7.132,7.132,303400.0
2006-02-24 12:30:00,10.02,10.03,10.0,10.02,189600.0,7.132,7.1391,7.1178,7.132,189600.0
2006-02-24 13:00:00,10.02,10.03,10.0,10.02,449400.0,7.132,7.1391,7.1178,7.132,449400.0
2006-02-24 13:30:00,10.02,10.02,9.99,10.0,313200.0,7.132,7.132,7.1106,7.1178,313200.0
2006-02-24 14:00:00,10.0,10.02,9.96,9.97,310800.0,7.1178,7.132,7.0893,7.0964,310800.0
2006-02-24 14:30:00,9.97,10.01,9.96,10.0,219800.0,7.0964,7.1249,7.0893,7.1178,219800.0
2006-02-24 15:00:00,10.01,10.02,9.97,9.98,432800.0,7.1249,7.132,7.0964,7.1035,432800.0
2006-02-24 15:30:00,9.98,9.99,9.96,9.99,487600.0,7.1035,7.1106,7.0893,7.1106,487600.0
2006-02-27 09:30:00,10.01,10.15,9.98,10.13,908600.0,7.1249,7.2245,7.1035,7.2103,908600.0
2006-02-27 10:00:00,10.13,10.15,10.12,10.13,533400.0,7.2103,7.2245,7.2032,7.2103,533400.0
2006-02-27 10:30:00,10.14,10.15,10.13,10.15,296000.0,7.2174,7.2245,7.2103,7.2245,296000.0
2006-02-27 11:00:00,10.14,10.15,10.14,10.14,378800.0,7.2174,7.2245,7.2174,7.2174,378800.0
2006-02-27 11:30:00,10.14,10.15,10.13,10.13,278400.0,7.2174,7.2245,7.2103,7.2103,278400.0
2006-02-27 12:00:00,10.13,10.15,10.12,10.15,388800.0,7.2103,7.2245,7.2032,7.2245,388800.0
2006-02-27 12:30:00,10.15,10.18,10.14,10.15,562600.0,7.2245,7.2459,7.2174,7.2245,562600.0
2006-02-27 13:00:00,10.15,10.16,10.13,10.13,281600.0,7.2245,7.2316,7.2103,7.2103,281600.0
2006-02-27 13:30:00,10.13,10.18,10.13,10.15,528800.0,7.2103,7.2459,7.2103,7.2245,528800.0
2006-02-27 14:00:00,10.15,10.15,10.12,10.13,614800.0,7.2245,7.2245,7.2032,7.2103,614800.0
2006-02-27 14:30:00,10.13,10.15,10.12,10.13,622200.0,7.2103,7.2245,7.2032,7.2103,622200.0
2006-02-27 15:00:00,10.13,10.15,10.12,10.15,680600.0,7.2103,7.2245,7.2032,7.2245,680600.0
2006-02-27 15:30:00,10.15,10.15,10.1,10.12,829200.0,7.2245,7.2245,7.1889,7.2032,829200.0
2006-02-28 09:30:00,10.06,10.1,10.06,10.1,236200.0,7.1605,7.1889,7.1605,7.1889,236200.0
2006-02-28 10:00:00,10.1,10.1,10.04,10.06,429800.0,7.1889,7.1889,7.1462,7.1605,429800.0
2006-02-28 10:30:00,10.06,10.09,9.98,10.02,403200.0,7.1605,7.1818,7.1035,7.132,403200.0
2006-02-28 11:00:00,10.01,10.03,9.99,10.01,245600.0,7.1249,7.1391,7.1106,7.1249,245600.0
2006-02-28 11:30:00,10.01,10.05,9.98,10.04,183400.0,7.1249,7.1533,7.1035,7.1462,183400.0
2006-02-28 12:00:00,10.04,10.04,9.99,10.01,192600.0,7.1462,7.1462,7.1106,7.1249,192600.0
2006-02-28 12:30:00,10.01,10.04,10.0,10.02,165800.0,7.1249,7.1462,7.1178,7.132,165800.0
2006-02-28 13:00:00,10.02,10.04,10.01,10.04,170800.0,7.132,7.1462,7.1249,7.1462,170800.0
2006-02-28 13:30:00,10.04,10.05,10.03,10.05,248400.0,7.1462,7.1533,7.1391,7.1533,248400.0
2006-02-28 14:00:00,10.05,10.05,10.02,10.04,354000.0,7.1533,7.1533,7.132,7.1462,354000.0
2006-02-28 14:30:00,10.04,10.04,10.01,10.01,401200.0,7.1462,7.1462,7.1249,7.1249,401200.0
2006-02-28 15:00:00,10.01,10.05,9.99,10.05,501600.0,7.1249,7.1533,7.1106,7.1533,501600.0
2006-02-28 15:30:00,10.05,10.06,10.02,10.03,849200.0,7.1533,7.1605,7.132,7.1391,849200.0
2006-03-01 09:30:00,10.02,10.1,10.01,10.05,357600.0,7.132,7.1889,7.1249,7.1533,357600.0
2006-03-01 10:00:00,10.04,10.05,9.97,10.01,675800.0,7.1462,7.1533,7.0964,7.1249,675800.0
2006-03-01 10:30:00,10.01,10.05,10.01,10.03,253800.0,7.1249,7.1533,7.1249,7.1391,253800.0
2006-03-01 11:00:00,10.03,10.04,10.02,10.03,511000.0,7.1391,7.1462,7.132,7.1391,511000.0
2006-03-01 11:30:00,10.02,10.04,10.02,10.03,325000.0,7.132,7.1462,7.132,7.1391,325000.0
2006-03-01 12:00:00,10.03,10.04,10.02,10.04,546400.0,7.1391,7.1462,7.132,7.1462,546400.0
2006-03-01 12:30:00,10.04,10.06,10.03,10.05,585200.0,7.1462,7.1605,7.1391,7.1533,585200.0
2006-03-01 13:00:00,10.06,10.06,10.04,10.05,334600.0,7.1605,7.1605,7.1462,7.1533,334600.0
2006-03-01 13:30:00,10.05,10.08,10.04,10.07,391600.0,7.1533,7.1747,7.1462,7.1676,391600.0
2006-03-01 14:00:00,10.08,10.09,10.06,10.08,409600.0,7.1747,7.1818,7.1605,7.1747,409600.0
2006-03-01 14:30:00,10.08,10.11,10.07,10.11,309400.0,7.1747,7.1961,7.1676,7.1961,309400.0
2006-03-01 15:00:00,10.11,10.12,10.08,10.09,492400.0,7.1961,7.2032,7.1747,7.1818,492400.0
2006-03-01 15:30:00,10.09,10.1,10.03,10.06,763200.0,7.1818,7.1889,7.1391,7.1605,763200.0
2006-03-02 09:30:00,10.0,10.04,9.99,10.01,714600.0,7.1178,7.1462,7.1106,7.1249,714600.0
2006-03-02 10:00:00,10.0,10.02,9.99,10.02,613200.0,7.1178,7.132,7.1106,7.132,613200.0
2006-03-02 10:30:00,10.02,10.07,10.0,10.02,446000.0,7.132,7.1676,7.1178,7.132,446000.0
2006-03-02 11:00:00,10.02,10.06,10.0,10.0,318800.0,7.132,7.1605,7.1178,7.1178,318800.0
2006-03-02 11:30:00,10.0,10.03,9.99,10.02,2709000.0,7.1178,7.1391,7.1106,7.132,2709000.0
2006-03-02 12:00:00,10.02,10.03,9.92,9.92,534800.0,7.132,7.1391,7.0608,7.0608,534800.0
2006-03-02 12:30:00,9.92,9.96,9.9,9.95,269800.0,7.0608,7.0893,7.0466,7.0822,269800.0
2006-03-02 13:00:00,9.95,9.99,9.94,9.96,215200.0,7.0822,7.1106,7.0751,7.0893,215200.0
2006-03-02 13:30:00,9.96,9.99,9.95,9.97,233000.0,7.0893,7.1106,7.0822,7.0964,233000.0
2006-03-02 14:00:00,9.97,9.97,9.9,9.9,349600.0,7.0964,7.0964,7.0466,7.0466,349600.0
2006-03-02 14:30:00,9.91,9.95,9.9,9.93,400400.0,7.0537,7.0822,7.0466,7.0679,400400.0
2006-03-02 15:00:00,9.93,9.97,9.93,9.95,610600.0,7.0679,7.0964,7.0679,7.0822,610600.0
2006-03-02 15:30:00,9.95,9.95,9.9,9.92,1054000.0,7.0822,7.0822,7.0466,7.0608,1054000.0
2006-03-03 09:30:00,9.87,9.95,9.85,9.93,459800.0,7.0252,7.0822,7.011,7.0679,459800.0
2006-03-03 10:00:00,9.94,10.01,9.9,9.99,498200.0,7.0751,7.1249,7.0466,7.1106,498200.0
2006-03-03 10:30:00,9.99,10.01,9.96,9.97,355600.0,7.1106,7.1249,7.0893,7.0964,355600.0
2006-03-03 11:00:00,9.96,9.97,9.94,9.97,488000.0,7.0893,7.0964,7.0751,7.0964,488000.0
2006-03-03 11:30:00,9.97,10.01,9.94,10.0,274400.0,7.0964,7.1249,7.0751,7.1178,274400.0
2006-03-03 12:00:00,10.0,10.05,10.0,10.04,633800.0,7.1178,7.1533,7.1178,7.1462,633800.0
2006-03-03 12:30:00,10.05,10.05,10.0,10.01,584800.0,7.1533,7.1533,7.1178,7.1249,584800.0
2006-03-03 13:00:00,10.01,10.03,9.98,10.03,227600.0,7.1249,7.1391,7.1035,7.1391,227600.0
2006-03-03 13:30:00,10.03,10.1,10.03,10.06,415400.0,7.1391,7.1889,7.1391,7.1605,415400.0
2006-03-03 14:00:00,10.05,10.07,10.03,10.03,283400.0,7.1533,7.1676,7.1391,7.1391,283400.0
2006-03-03 14:30:00,10.03,10.07,10.03,10.06,277600.0,7.1391,7.1676,7.1391,7.1605,277600.0
2006-03-03 15:00:00,10.06,10.07,10.03,10.04,785200.0,7.1605,7.1676,7.1391,7.1462,785200.0
2006-03-03 15:30:00,10.05,10.05,9.97,9.97,712600.0,7.1533,7.1533,7.0964,7.0964,712600.0
2006-03-06 09:30:00,9.97,10.04,9.96,9.97,346000.0,7.0964,7.1462,7.0893,7.0964,346000.0
2006-03-06 10:00:00,9.97,9.99,9.93,9.97,228800.0,7.0964,7.1106,7.0679,7.0964,228800.0
2006-03-06 10:30:00,9.97,9.99,9.95,9.99,239600.0,7.0964,7.1106,7.0822,7.1106,239600.0
2006-03-06 11:00:00,9.99,9.99,9.96,9.96,326000.0,7.1106,7.1106,7.0893,7.0893,326000.0
2006-03-06 11:30:00,9.97,9.99,9.97,9.98,448400.0,7.0964,7.1106,7.0964,7.1035,448400.0
2006-03-06 12:00:00,9.97,10.0,9.95,9.99,412400.0,7.0964,7.1178,7.0822,7.1106,412400.0
2006-03-06 12:30:00,9.99,10.0,9.97,9.99,227600.0,7.1106,7.1178,7.0964,7.1106,227600.0
2006-03-06 13:00:00,9.99,10.01,9.97,9.97,296400.0,7.1106,7.1249,7.0964,7.0964,296400.0
2006-03-06 13:30:00,9.97,9.99,9.93,9.94,449800.0,7.0964,7.1106,7.0679,7.0751,449800.0
2006-03-06 14:00:00,9.93,9.96,9.9,9.92,404800.0,7.0679,7.0893,7.0466,7.0608,404800.0
2006-03-06 14:30:00,9.92,9.96,9.91,9.95,385000.0,7.0608,7.0893,7.0537,7.0822,385000.0
2006-03-06 15:00:00,9.95,9.96,9.9,9.96,482400.0,7.0822,7.0893,7.0466,7.0893,482400.0
2006-03-06 15:30:00,9.96,9.97,9.9,9.94,687400.0,7.0893,7.0964,7.0466,7.0751,687400.0
2006-03-07 09:30:00,10.13,10.17,10.0,10.1,1407800.0,7.2103,7.2388,7.1178,7.1889,1407800.0
2006-03-07 10:00:00,10.1,10.18,10.03,10.06,1159400.0,7.1889,7.2459,7.1391,7.1605,1159400.0
2006-03-07 10:30:00,10.06,10.08,10.04,10.05,535600.0,7.1605,7.1747,7.1462,7.1533,535600.0
2006-03-07 11:00:00,10.05,10.06,9.98,10.0,662200.0,7.1533,7.1605,7.1035,7.1178,662200.0
2006-03-07 11:30:00,10.0,10.01,9.95,9.95,942200.0,7.1178,7.1249,7.0822,7.0822,942200.0
2006-03-07 12:00:00,9.95,9.95,9.9,9.9,1167200.0,7.0822,7.0822,7.0466,7.0466,1167200.0
2006-03-07 12:30:00,9.9,10.15,9.82,9.84,1065200.0,7.0466,7.2245,6.9896,7.0039,1065200.0
2006-03-07 13:00:00,9.84,9.97,9.84,9.95,448400.0,7.0039,7.0964,7.0039,7.0822,448400.0
2006-03-07 13:30:00,9.95,9.99,9.94,9.97,625800.0,7.0822,7.1106,7.0751,7.0964,625800.0
2006-03-07 14:00:00,9.97,9.98,9.9,9.96,295200.0,7.0964,7.1035,7.0466,7.0893,295200.0
2006-03-07 14:30:00,9.96,10.0,9.95,10.0,398400.0,7.0893,7.1178,7.0822,7.1178,398400.0
2006-03-07 15:00:00,10.0,10.05,9.98,10.05,1003600.0,7.1178,7.1533,7.1035,7.1533,1003600.0
2006-03-07 15:30:00,10.05,10.12,10.04,10.09,1273000.0,7.1533,7.2032,7.1462,7.1818,1273000.0
2006-03-08 09:30:00,10.05,10.08,10.04,10.08,1018400.0,7.1533,7.1747,7.1462,7.1747,1018400.0
2006-03-08 10:00:00,10.07,10.08,10.01,10.04,724000.0,7.1676,7.1747,7.1249,7.1462,724000.0
2006-03-08 10:30:00,10.04,10.06,10.02,10.06,307000.0,7.1462,7.1605,7.132,7.1605,307000.0
2006-03-08 11:00:00,10.05,10.11,10.04,10.1,569000.0,7.1533,7.1961,7.1462,7.1889,569000.0
2006-03-08 11:30:00,10.1,10.12,10.07,10.11,483600.0,7.1889,7.2032,7.1676,7.1961,483600.0
2006-03-08 12:00:00,10.12,10.12,10.1,10.12,541000.0,7.2032,7.2032,7.1889,7.2032,541000.0
2006-03-08 12:30:00,10.12,10.14,10.1,10.14,618000.0,7.2032,7.2174,7.1889,7.2174,618000.0
2006-03-08 13:00:00,10.13,10.15,10.13,10.13,347400.0,7.2103,7.2245,7.2103,7.2103,347400.0
2006-03-08 13:30:00,10.13,10.17,10.12,10.16,550400.0,7.2103,7.2388,7.2032,7.2316,550400.0
2006-03-08 14:00:00,10.15,10.18,10.12,10.18,316400.0,7.2245,7.2459,7.2032,7.2459,316400.0
2006-03-08 14:30:00,10.18,10.21,10.17,10.2,610400.0,7.2459,7.2672,7.2388,7.2601,610400.0
2006-03-08 15:00:00,10.21,10.24,10.18,10.24,606800.0,7.2672,7.2886,7.2459,7.2886,606800.0
2006-03-08 15:30:00,10.24,10.25,10.22,10.23,1096400.0,7.2886,7.2957,7.2743,7.2815,1096400.0
2006-03-09 09:30:00,10.2,10.23,10.13,10.22,401400.0,7.2601,7.2815,7.2103,7.2743,401400.0
2006-03-09 10:00:00,10.22,10.22,10.21,10.21,312800.0,7.2743,7.2743,7.2672,7.2672,312800.0
2006-03-09 10:30:00,10.21,10.24,10.21,10.21,394200.0,7.2672,7.2886,7.2672,7.2672,394200.0
2006-03-09 11:00:00,10.21,10.23,10.21,10.22,276800.0,7.2672,7.2815,7.2672,7.2743,276800.0
2006-03-09 11:30:00,10.22,10.22,10.21,10.22,303400.0,7.2743,7.2743,7.2672,7.2743,303400.0
2006-03-09 12:00:00,10.22,10.22,10.19,10.2,475000.0,7.2743,7.2743,7.253,7.2601,475000.0
2006-03-09 12:30:00,10.2,10.2,10.17,10.18,352000.0,7.2601,7.2601,7.2388,7.2459,352000.0
2006-03-09 13:00:00,10.18,10.18,10.1,10.13,652600.0,7.2459,7.2459,7.1889,7.2103,652600.0
2006-03-09 13:30:00,10.13,10.14,10.13,10.13,377000.0,7.2103,7.2174,7.2103,7.2103,377000.0
2006-03-09 14:00:00,10.13,10.13,10.13,10.13,396600.0,7.2103,7.2103,7.2103,7.2103,396600.0
2006-03-09 14:30:00,10.13,10.13,10.1,10.11,897000.0,7.2103,7.2103,7.1889,7.1961,897000.0
2006-03-09 15:00:00,10.12,10.12,10.04,10.05,772000.0,7.2032,7.2032,7.1462,7.1533,772000.0
2006-03-09 15:30:00,10.05,10.1,10.05,10.09,1093000.0,7.1533,7.1889,7.1533,7.1818,1093000.0
2006-03-10 09:30:00,10.08,10.15,10.05,10.15,397800.0,7.1747,7.2245,7.1533,7.2245,397800.0
2006-03-10 10:00:00,10.15,10.24,10.14,10.24,569400.0,7.2245,7.2886,7.2174,7.2886,569400.0
2006-03-10 10:30:00,10.23,10.25,10.22,10.24,636800.0,7.2815,7.2957,7.2743,7.2886,636800.0
2006-03-10 11:00:00,10.24,10.24,10.22,10.23,320600.0,7.2886,7.2886,7.2743,7.2815,320600.0
2006-03-10 11:30:00,10.24,10.24,10.22,10.24,210400.0,7.2886,7.2886,7.2743,7.2886,210400.0
2006-03-10 12:00:00,10.24,10.25,10.22,10.22,291000.0,7.2886,7.2957,7.2743,7.2743,291000.0
2006-03-10 12:30:00,10.22,10.24,10.19,10.2,278200.0,7.2743,7.2886,7.253,7.2601,278200.0
2006-03-10 13:00:00,10.2,10.21,10.18,10.19,165000.0,7.2601,7.2672,7.2459,7.253,165000.0
2006-03-10 13:30:00,10.19,10.21,10.17,10.2,246400.0,7.253,7.2672,7.2388,7.2601,246400.0
2006-03-10 14:00:00,10.2,10.21,10.19,10.2,487800.0,7.2601,7.2672,7.253,7.2601,487800.0
2006-03-10 14:30:00,10.2,10.24,10.2,10.23,611000.0,7.2601,7.2886,7.2601,7.2815,611000.0
2006-03-10 15:00:00,10.23,10.24,10.22,10.23,818000.0,7.2815,7.2886,7.2743,7.2815,818000.0
2006-03-10 15:30:00,10.23,10.25,10.22,10.24,750600.0,7.2815,7.2957,7.2743,7.2886,750600.0
2006-03-13 09:30:00,10.24,10.27,10.22,10.25,543400.0,7.2886,7.3099,7.2743,7.2957,543400.0
2006-03-13 10:00:00,10.25,10.29,10.24,10.27,623000.0,7.2957,7.3242,7.2886,7.3099,623000.0
2006-03-13 10:30:00,10.27,10.28,10.24,10.26,340000.0,7.3099,7.3171,7.2886,7.3028,340000.0
2006-03-13 11:00:00,10.26,10.27,10.25,10.27,233000.0,7.3028,7.3099,7.2957,7.3099,233000.0
2006-03-13 11:30:00,10.26,10.29,10.22,10.24,542600.0,7.3028,7.3242,7.2743,7.2886,542600.0
2006-03-13 12:00:00,10.24,10.26,10.22,10.24,199600.0,7.2886,7.3028,7.2743,7.2886,199600.0
2006-03-13 12:30:00,10.24,10.27,10.24,10.27,278400.0,7.2886,7.3099,7.2886,7.3099,278400.0
2006-03-13 13:00:00,10.26,10.27,10.23,10.24,405200.0,7.3028,7.3099,7.2815,7.2886,405200.0
2006-03-13 13:30:00,10.24,10.26,10.22,10.25,411600.0,7.2886,7.3028,7.2743,7.2957,411600.0
2006-03-13 14:00:00,10.26,10.28,10.24,10.26,466800.0,7.3028,7.3171,7.2886,7.3028,466800.0
2006-03-13 14:30:00,10.26,10.29,10.26,10.26,458200.0,7.3028,7.3242,7.3028,7.3028,458200.0
2006-03-13 15:00:00,10.26,10.28,10.24,10.27,689000.0,7.3028,7.3171,7.2886,7.3099,689000.0
2006-03-13 15:30:00,10.28,10.28,10.24,10.27,725200.0,7.3171,7.3171,7.2886,7.3099,725200.0
2006-03-14 09:30:00,10.22,10.25,10.18,10.23,1047400.0,7.2743,7.2957,7.2459,7.2815,1047400.0
2006-03-14 10:00:00,10.24,10.27,10.21,10.24,472600.0,7.2886,7.3099,7.2672,7.2886,472600.0
2006-03-14 10:30:00,10.24,10.27,10.23,10.26,236600.0,7.2886,7.3099,7.2815,7.3028,236600.0
2006-03-14 11:00:00,10.26,10.27,10.23,10.24,266400.0,7.3028,7.3099,7.2815,7.2886,266400.0
2006-03-14 11:30:00,10.24,10.3,10.24,10.29,629600.0,7.2886,7.3313,7.2886,7.3242,629600.0
2006-03-14 12:00:00,10.29,10.33,10.29,10.3,445400.0,7.3242,7.3526,7.3242,7.3313,445400.0
2006-03-14 12:30:00,10.3,10.31,10.29,10.3,196400.0,7.3313,7.3384,7.3242,7.3313,196400.0
2006-03-14 13:00:00,10.3,10.34,10.3,10.33,249200.0,7.3313,7.3598,7.3313,7.3526,249200.0
2006-03-14 13:30:00,10.33,10.33,10.31,10.32,272000.0,7.3526,7.3526,7.3384,7.3455,272000.0
2006-03-14 14:00:00,10.32,10.35,10.31,10.34,636200.0,7.3455,7.3669,7.3384,7.3598,636200.0
2006-03-14 14:30:00,10.34,10.38,10.34,10.36,568600.0,7.3598,7.3882,7.3598,7.374,568600.0
2006-03-14 15:00:00,10.35,10.37,10.34,10.36,334800.0,7.3669,7.3811,7.3598,7.374,334800.0
2006-03-14 15:30:00,10.35,10.37,10.34,10.35,818400.0,7.3669,7.3811,7.3598,7.3669,818400.0
2006-03-15 09:30:00,10.37,10.38,10.33,10.33,422600.0,7.3811,7.3882,7.3526,7.3526,422600.0
2006-03-15 10:00:00,10.33,10.33,10.29,10.32,393200.0,7.3526,7.3526,7.3242,7.3455,393200.0
2006-03-15 10:30:00,10.33,10.33,10.24,10.24,517800.0,7.3526,7.3526,7.2886,7.2886,517800.0
2006-03-15 11:00:00,10.25,10.31,10.24,10.31,308200.0,7.2957,7.3384,7.2886,7.3384,308200.0
2006-03-15 11:30:00,10.3,10.32,10.29,10.29,280000.0,7.3313,7.3455,7.3242,7.3242,280000.0
2006-03-15 12:00:00,10.29,10.31,10.28,10.29,252000.0,7.3242,7.3384,7.3171,7.3242,252000.0
2006-03-15 12:30:00,10.29,10.31,10.29,10.31,172000.0,7.3242,7.3384,7.3242,7.3384,172000.0
2006-03-15 13:00:00,10.31,10.34,10.31,10.31,178800.0,7.3384,7.3598,7.3384,7.3384,178800.0
2006-03-15 13:30:00,10.31,10.35,10.31,10.33,283000.0,7.3384,7.3669,7.3384,7.3526,283000.0
2006-03-15 14:00:00,10.33,10.39,10.28,10.38,705800.0,7.3526,7.3954,7.3171,7.3882,705800.0
2006-03-15 14:30:00,10.38,10.39,10.32,10.34,647600.0,7.3882,7.3954,7.3455,7.3598,647600.0
2006-03-15 15:00:00,10.34,10.37,10.33,10.37,673400.0,7.3598,7.3811,7.3526,7.3811,673400.0
2006-03-15 15:30:00,10.37,10.38,10.34,10.38,673600.0,7.3811,7.3882,7.3598,7.3882,673600.0
2006-03-16 09:30:00,10.41,10.43,10.35,10.37,400800.0,7.4096,7.4238,7.3669,7.3811,400800.0
2006-03-16 10:00:00,10.37,10.38,10.3,10.3,420600.0,7.3811,7.3882,7.3313,7.3313,420600.0
2006-03-16 10:30:00,10.3,10.37,10.3,10.36,415200.0,7.3313,7.3811,7.3313,7.374,415200.0
2006-03-16 11:00:00,10.37,10.38,10.35,10.38,494200.0,7.3811,7.3882,7.3669,7.3882,494200.0
2006-03-16 11:30:00,10.38,10.39,10.37,10.37,291000.0,7.3882,7.3954,7.3811,7.3811,291000.0
2006-03-16 12:00:00,10.38,10.39,10.36,10.38,350800.0,7.3882,7.3954,7.374,7.3882,350800.0
2006-03-16 12:30:00,10.38,10.39,10.37,10.38,482000.0,7.3882,7.3954,7.3811,7.3882,482000.0
2006-03-16 13:00:00,10.38,10.38,10.36,10.37,456600.0,7.3882,7.3882,7.374,7.3811,456600.0
2006-03-16 13:30:00,10.37,10.37,10.34,10.35,320000.0,7.3811,7.3811,7.3598,7.3669,320000.0
2006-03-16 14:00:00,10.35,10.37,10.34,10.35,389400.0,7.3669,7.3811,7.3598,7.3669,389400.0
2006-03-16 14:30:00,10.35,10.36,10.34,10.34,513400.0,7.3669,7.374,7.3598,7.3598,513400.0
2006-03-16 15:00:00,10.35,10.38,10.34,10.37,513400.0,7.3669,7.3882,7.3598,7.3811,513400.0
2006-03-16 15:30:00,10.37,10.38,10.36,10.37,652600.0,7.3811,7.3882,7.374,7.3811,652600.0
2006-03-17 09:30:00,10.38,10.38,10.29,10.34,1671400.0,7.3882,7.3882,7.3242,7.3598,1671400.0
2006-03-17 10:00:00,10.35,10.38,10.34,10.38,370800.0,7.3669,7.3882,7.3598,7.3882,370800.0
2006-03-17 10:30:00,10.38,10.41,10.37,10.4,833200.0,7.3882,7.4096,7.3811,7.4025,833200.0
2006-03-17 11:00:00,10.41,10.48,10.39,10.47,942200.0,7.4096,7.4594,7.3954,7.4523,942200.0
2006-03-17 11:30:00,10.47,10.49,10.46,10.47,437400.0,7.4523,7.4665,7.4452,7.4523,437400.0
2006-03-17 12:00:00,10.47,10.49,10.45,10.47,438600.0,7.4523,7.4665,7.4381,7.4523,438600.0
2006-03-17 12:30:00,10.47,10.49,10.46,10.47,455000.0,7.4523,7.4665,7.4452,7.4523,455000.0
2006-03-17 13:00:00,10.47,10.47,10.42,10.42,586200.0,7.4523,7.4523,7.4167,7.4167,586200.0
2006-03-17 13:30:00,10.42,10.43,10.4,10.4,411200.0,7.4167,7.4238,7.4025,7.4025,411200.0
2006-03-17 14:00:00,10.4,10.45,10.4,10.45,494000.0,7.4025,7.4381,7.4025,7.4381,494000.0
2006-03-17 14:30:00,10.45,10.45,10.38,10.39,629000.0,7.4381,7.4381,7.3882,7.3954,629000.0
2006-03-17 15:00:00,10.39,10.4,10.36,10.38,999600.0,7.3954,7.4025,7.374,7.3882,999600.0
2006-03-17 15:30:00,10.38,10.39,10.37,10.37,1001400.0,7.3882,7.3954,7.3811,7.3811,1001400.0
2006-03-20 09:30:00,10.33,10.38,10.22,10.23,899800.0,7.3526,7.3882,7.2743,7.2815,899800.0
2006-03-20 10:00:00,10.23,10.27,10.21,10.22,409800.0,7.2815,7.3099,7.2672,7.2743,409800.0
2006-03-20 10:30:00,10.22,10.22,10.18,10.2,615200.0,7.2743,7.2743,7.2459,7.2601,615200.0
2006-03-20 11:00:00,10.2,10.23,10.2,10.21,332400.0,7.2601,7.2815,7.2601,7.2672,332400.0
2006-03-20 11:30:00,10.2,10.27,10.2,10.27,400200.0,7.2601,7.3099,7.2601,7.3099,400200.0
2006-03-20 12:00:00,10.27,10.29,10.25,10.29,263200.0,7.3099,7.3242,7.2957,7.3242,263200.0
2006-03-20 12:30:00,10.29,10.3,10.24,10.24,286600.0,7.3242,7.3313,7.2886,7.2886,286600.0
2006-03-20 13:00:00,10.24,10.25,10.24,10.24,249800.0,7.2886,7.2957,7.2886,7.2886,249800.0
2006-03-20 13:30:00,10.24,10.28,10.24,10.27,481800.0,7.2886,7.3171,7.2886,7.3099,481800.0
2006-03-20 14:00:00,10.27,10.29,10.27,10.28,344000.0,7.3099,7.3242,7.3099,7.3171,344000.0
2006-03-20 14:30:00,10.27,10.28,10.24,10.24,272200.0,7.3099,7.3171,7.2886,7.2886,272200.0
2006-03-20 15:00:00,10.24,10.27,10.24,10.24,388200.0,7.2886,7.3099,7.2886,7.2886,388200.0
2006-03-20 15:30:00,10.24,10.27,10.22,10.22,928800.0,7.2886,7.3099,7.2743,7.2743,928800.0
2006-03-21 09:30:00,10.2,10.24,10.06,10.21,483800.0,7.2601,7.2886,7.1605,7.2672,483800.0
2006-03-21 10:00:00,10.21,10.22,10.17,10.22,406400.0,7.2672,7.2743,7.2388,7.2743,406400.0
2006-03-21 10:30:00,10.22,10.25,10.22,10.24,172200.0,7.2743,7.2957,7.2743,7.2886,172200.0
2006-03-21 11:00:00,10.24,10.28,10.24,10.28,178400.0,7.2886,7.3171,7.2886,7.3171,178400.0
2006-03-21 11:30:00,10.28,10.32,10.27,10.31,292400.0,7.3171,7.3455,7.3099,7.3384,292400.0
2006-03-21 12:00:00,10.31,10.33,10.3,10.32,179400.0,7.3384,7.3526,7.3313,7.3455,179400.0
2006-03-21 12:30:00,10.32,10.32,10.31,10.31,236400.0,7.3455,7.3455,7.3384,7.3384,236400.0
2006-03-21 13:00:00,10.31,10.34,10.3,10.32,321000.0,7.3384,7.3598,7.3313,7.3455,321000.0
2006-03-21 13:30:00,10.32,10.34,10.24,10.26,384400.0,7.3455,7.3598,7.2886,7.3028,384400.0
2006-03-21 14:00:00,10.27,10.31,10.26,10.28,636400.0,7.3099,7.3384,7.3028,7.3171,636400.0
2006-03-21 14:30:00,10.28,10.31,10.26,10.29,502400.0,7.3171,7.3384,7.3028,7.3242,502400.0
2006-03-21 15:00:00,10.29,10.31,10.28,10.3,570400.0,7.3242,7.3384,7.3171,7.3313,570400.0
2006-03-21 15:30:00,10.31,10.31,10.22,10.26,786400.0,7.3384,7.3384,7.2743,7.3028,786400.0
2006-03-22 09:30:00,10.24,10.26,10.12,10.13,576800.0,7.2886,7.3028,7.2032,7.2103,576800.0
2006-03-22 10:00:00,10.13,10.19,10.12,10.17,395000.0,7.2103,7.253,7.2032,7.2388,395000.0
2006-03-22 10:30:00,10.17,10.18,10.15,10.18,331000.0,7.2388,7.2459,7.2245,7.2459,331000.0
2006-03-22 11:00:00,10.18,10.27,10.17,10.27,541400.0,7.2459,7.3099,7.2388,7.3099,541400.0
2006-03-22 11:30:00,10.27,10.31,10.27,10.29,413800.0,7.3099,7.3384,7.3099,7.3242,413800.0
2006-03-22 12:00:00,10.29,10.3,10.26,10.26,142600.0,7.3242,7.3313,7.3028,7.3028,142600.0
2006-03-22 12:30:00,10.26,10.29,10.24,10.29,151200.0,7.3028,7.3242,7.2886,7.3242,151200.0
2006-03-22 13:00:00,10.29,10.33,10.29,10.31,276400.0,7.3242,7.3526,7.3242,7.3384,276400.0
2006-03-22 13:30:00,10.31,10.34,10.31,10.33,279800.0,7.3384,7.3598,7.3384,7.3526,279800.0
2006-03-22 14:00:00,10.33,10.34,10.32,10.33,447000.0,7.3526,7.3598,7.3455,7.3526,447000.0
2006-03-22 14:30:00,10.33,10.38,10.32,10.38,581200.0,7.3526,7.3882,7.3455,7.3882,581200.0
2006-03-22 15:00:00,10.37,10.46,10.37,10.44,1621600.0,7.3811,7.4452,7.3811,7.4309,1621600.0
2006-03-22 15:30:00,10.44,10.45,10.4,10.4,1859600.0,7.4309,7.4381,7.4025,7.4025,1859600.0
2006-03-23 09:30:00,10.4,10.42,10.35,10.38,464200.0,7.4025,7.4167,7.3669,7.3882,464200.0
2006-03-23 10:00:00,10.38,10.38,10.26,10.31,421400.0,7.3882,7.3882,7.3028,7.3384,421400.0
2006-03-23 10:30:00,10.31,10.31,10.21,10.21,334200.0,7.3384,7.3384,7.2672,7.2672,334200.0
2006-03-23 11:00:00,10.21,10.28,10.18,10.28,289800.0,7.2672,7.3171,7.2459,7.3171,289800.0
2006-03-23 11:30:00,10.28,10.29,10.24,10.26,342600.0,7.3171,7.3242,7.2886,7.3028,342600.0
2006-03-23 12:00:00,10.26,10.27,10.22,10.22,276800.0,7.3028,7.3099,7.2743,7.2743,276800.0
2006-03-23 12:30:00,10.24,10.31,10.23,10.31,309200.0,7.2886,7.3384,7.2815,7.3384,309200.0
2006-03-23 13:00:00,10.31,10.33,10.28,10.33,288400.0,7.3384,7.3526,7.3171,7.3526,288400.0
2006-03-23 13:30:00,10.32,10.36,10.32,10.35,529000.0,7.3455,7.374,7.3455,7.3669,529000.0
2006-03-23 14:00:00,10.36,10.4,10.3,10.35,721000.0,7.374,7.4025,7.3313,7.3669,721000.0
2006-03-23 14:30:00,10.35,10.37,10.33,10.36,287400.0,7.3669,7.3811,7.3526,7.374,287400.0
2006-03-23 15:00:00,10.36,10.42,10.35,10.41,781400.0,7.374,7.4167,7.3669,7.4096,781400.0
2006-03-23 15:30:00,10.41,10.45,10.4,10.41,1194400.0,7.4096,7.4381,7.4025,7.4096,1194400.0
2006-03-24 09:30:00,10.37,10.38,10.31,10.34,334400.0,7.3811,7.3882,7.3384,7.3598,334400.0
2006-03-24 10:00:00,10.34,10.42,10.34,10.42,329400.0,7.3598,7.4167,7.3598,7.4167,329400.0
2006-03-24 10:30:00,10.42,10.49,10.41,10.48,335400.0,7.4167,7.4665,7.4096,7.4594,335400.0
2006-03-24 11:00:00,10.48,10.48,10.41,10.43,526200.0,7.4594,7.4594,7.4096,7.4238,526200.0
2006-03-24 11:30:00,10.43,10.43,10.38,10.42,235200.0,7.4238,7.4238,7.3882,7.4167,235200.0
2006-03-24 12:00:00,10.42,10.42,10.4,10.4,224000.0,7.4167,7.4167,7.4025,7.4025,224000.0
2006-03-24 12:30:00,10.4,10.41,10.38,10.4,361400.0,7.4025,7.4096,7.3882,7.4025,361400.0
2006-03-24 13:00:00,10.4,10.41,10.38,10.38,340200.0,7.4025,7.4096,7.3882,7.3882,340200.0
2006-03-24 13:30:00,10.38,10.41,10.38,10.4,294800.0,7.3882,7.4096,7.3882,7.4025,294800.0
2006-03-24 14:00:00,10.4,10.42,10.38,10.39,273800.0,7.4025,7.4167,7.3882,7.3954,273800.0
2006-03-24 14:30:00,10.39,10.41,10.38,10.4,386600.0,7.3954,7.4096,7.3882,7.4025,386600.0
2006-03-24 15:00:00,10.41,10.41,10.38,10.4,443800.0,7.4096,7.4096,7.3882,7.4025,443800.0
2006-03-24 15:30:00,10.4,10.42,10.4,10.41,473000.0,7.4025,7.4167,7.4025,7.4096,473000.0
2006-03-27 09:30:00,10.38,10.38,10.29,10.31,290800.0,7.3882,7.3882,7.3242,7.3384,290800.0
2006-03-27 10:00:00,10.31,10.31,10.21,10.23,538400.0,7.3384,7.3384,7.2672,7.2815,538400.0
2006-03-27 10:30:00,10.22,10.27,10.22,10.22,265200.0,7.2743,7.3099,7.2743,7.2743,265200.0
2006-03-27 11:00:00,10.22,10.24,10.19,10.21,224000.0,7.2743,7.2886,7.253,7.2672,224000.0
2006-03-27 11:30:00,10.21,10.24,10.2,10.22,253000.0,7.2672,7.2886,7.2601,7.2743,253000.0
2006-03-27 12:00:00,10.23,10.24,10.19,10.22,293200.0,7.2815,7.2886,7.253,7.2743,293200.0
2006-03-27 12:30:00,10.22,10.28,10.22,10.26,336000.0,7.2743,7.3171,7.2743,7.3028,336000.0
2006-03-27 13:00:00,10.26,10.31,10.26,10.3,276400.0,7.3028,7.3384,7.3028,7.3313,276400.0
2006-03-27 13:30:00,10.3,10.31,10.26,10.26,148400.0,7.3313,7.3384,7.3028,7.3028,148400.0
2006-03-27 14:00:00,10.27,10.33,10.26,10.33,182000.0,7.3099,7.3526,7.3028,7.3526,182000.0
2006-03-27 14:30:00,10.33,10.35,10.29,10.29,297800.0,7.3526,7.3669,7.3242,7.3242,297800.0
2006-03-27 15:00:00,10.29,10.3,10.28,10.28,378400.0,7.3242,7.3313,7.3171,7.3171,378400.0
2006-03-27 15:30:00,10.28,10.29,10.27,10.29,467800.0,7.3171,7.3242,7.3099,7.3242,467800.0
2006-03-28 09:30:00,10.26,10.26,10.16,10.19,261200.0,7.3028,7.3028,7.2316,7.253,261200.0
2006-03-28 10:00:00,10.18,10.19,10.13,10.17,436200.0,7.2459,7.253,7.2103,7.2388,436200.0
2006-03-28 10:30:00,10.17,10.17,10.12,10.15,279600.0,7.2388,7.2388,7.2032,7.2245,279600.0
2006-03-28 11:00:00,10.15,10.15,10.13,10.15,196400.0,7.2245,7.2245,7.2103,7.2245,196400.0
2006-03-28 11:30:00,10.14,10.19,10.14,10.15,179800.0,7.2174,7.253,7.2174,7.2245,179800.0
2006-03-28 12:00:00,10.15,10.21,10.15,10.18,186600.0,7.2245,7.2672,7.2245,7.2459,186600.0
2006-03-28 12:30:00,10.18,10.2,10.17,10.19,225400.0,7.2459,7.2601,7.2388,7.253,225400.0
2006-03-28 13:00:00,10.19,10.2,10.17,10.19,229000.0,7.253,7.2601,7.2388,7.253,229000.0
2006-03-28 13:30:00,10.19,10.2,10.17,10.2,248400.0,7.253,7.2601,7.2388,7.2601,248400.0
2006-03-28 14:00:00,10.2,10.22,10.1,10.12,452200.0,7.2601,7.2743,7.1889,7.2032,452200.0
2006-03-28 14:30:00,10.12,10.19,10.09,10.17,560600.0,7.2032,7.253,7.1818,7.2388,560600.0
2006-03-28 15:00:00,10.17,10.19,10.15,10.17,642600.0,7.2388,7.253,7.2245,7.2388,642600.0
2006-03-28 15:30:00,10.17,10.19,10.15,10.17,513000.0,7.2388,7.253,7.2245,7.2388,513000.0
2006-03-29 09:30:00,10.15,10.19,10.09,10.11,284600.0,7.2245,7.253,7.1818,7.1961,284600.0
2006-03-29 10:00:00,10.1,10.17,10.09,10.16,216400.0,7.1889,7.2388,7.1818,7.2316,216400.0
2006-03-29 10:30:00,10.17,10.19,10.13,10.17,159800.0,7.2388,7.253,7.2103,7.2388,159800.0
2006-03-29 11:00:00,10.17,10.24,10.17,10.22,180800.0,7.2388,7.2886,7.2388,7.2743,180800.0
2006-03-29 11:30:00,10.22,10.24,10.22,10.22,137000.0,7.2743,7.2886,7.2743,7.2743,137000.0
2006-03-29 12:00:00,10.22,10.24,10.22,10.23,120000.0,7.2743,7.2886,7.2743,7.2815,120000.0
2006-03-29 12:30:00,10.23,10.24,10.22,10.24,151000.0,7.2815,7.2886,7.2743,7.2886,151000.0
2006-03-29 13:00:00,10.23,10.28,10.22,10.26,218800.0,7.2815,7.3171,7.2743,7.3028,218800.0
2006-03-29 13:30:00,10.27,10.27,10.23,10.23,109000.0,7.3099,7.3099,7.2815,7.2815,109000.0
2006-03-29 14:00:00,10.24,10.24,10.19,10.19,250200.0,7.2886,7.2886,7.253,7.253,250200.0
2006-03-29 14:30:00,10.19,10.21,10.19,10.2,229200.0,7.253,7.2672,7.253,7.2601,229200.0
2006-03-29 15:00:00,10.2,10.22,10.19,10.2,880400.0,7.2601,7.2743,7.253,7.2601,880400.0
2006-03-29 15:30:00,10.2,10.22,10.19,10.19,423000.0,7.2601,7.2743,7.253,7.253,423000.0
2006-03-30 09:30:00,10.14,10.15,10.08,10.15,602200.0,7.2174,7.2245,7.1747,7.2245,602200.0
2006-03-30 10:00:00,10.15,10.18,10.12,10.15,283600.0,7.2245,7.2459,7.2032,7.2245,283600.0
2006-03-30 10:30:00,10.15,10.16,10.1,10.11,279800.0,7.2245,7.2316,7.1889,7.1961,279800.0
2006-03-30 11:00:00,10.1,10.13,10.05,10.09,593600.0,7.1889,7.2103,7.1533,7.1818,593600.0
2006-03-30 11:30:00,10.09,10.14,10.08,10.13,168600.0,7.1818,7.2174,7.1747,7.2103,168600.0
2006-03-30 12:00:00,10.13,10.14,10.12,10.13,170800.0,7.2103,7.2174,7.2032,7.2103,170800.0
2006-03-30 12:30:00,10.13,10.13,10.04,10.04,265600.0,7.2103,7.2103,7.1462,7.1462,265600.0
2006-03-30 13:00:00,10.04,10.05,10.01,10.01,436200.0,7.1462,7.1533,7.1249,7.1249,436200.0
2006-03-30 13:30:00,10.01,10.02,9.98,10.01,415800.0,7.1249,7.132,7.1035,7.1249,415800.0
2006-03-30 14:00:00,10.01,10.02,9.97,10.0,422400.0,7.1249,7.132,7.0964,7.1178,422400.0
2006-03-30 14:30:00,10.0,10.01,9.97,9.99,435600.0,7.1178,7.1249,7.0964,7.1106,435600.0
2006-03-30 15:00:00,9.99,10.02,9.99,10.0,558200.0,7.1106,7.132,7.1106,7.1178,558200.0
2006-03-30 15:30:00,10.0,10.02,9.99,10.01,822600.0,7.1178,7.132,7.1106,7.1249,822600.0
2006-03-31 09:30:00,10.04,10.11,10.04,10.11,870200.0,7.1462,7.1961,7.1462,7.1961,870200.0
2006-03-31 10:00:00,10.11,10.15,10.09,10.11,500800.0,7.1961,7.2245,7.1818,7.1961,500800.0
2006-03-31 10:30:00,10.11,10.15,10.06,10.11,459800.0,7.1961,7.2245,7.1605,7.1961,459800.0
2006-03-31 11:00:00,10.11,10.13,10.11,10.11,334400.0,7.1961,7.2103,7.1961,7.1961,334400.0
2006-03-31 11:30:00,10.12,10.15,10.1,10.13,336400.0,7.2032,7.2245,7.1889,7.2103,336400.0
2006-03-31 12:00:00,10.13,10.15,10.11,10.12,367600.0,7.2103,7.2245,7.1961,7.2032,367600.0
2006-03-31 12:30:00,10.12,10.14,10.11,10.13,219800.0,7.2032,7.2174,7.1961,7.2103,219800.0
2006-03-31 13:00:00,10.13,10.21,10.13,10.2,332000.0,7.2103,7.2672,7.2103,7.2601,332000.0
2006-03-31 13:30:00,10.21,10.21,10.17,10.17,371200.0,7.2672,7.2672,7.2388,7.2388,371200.0
2006-03-31 14:00:00,10.17,10.2,10.16,10.19,339400.0,7.2388,7.2601,7.2316,7.253,339400.0
2006-03-31 14:30:00,10.19,10.25,10.19,10.24,577200.0,7.253,7.2957,7.253,7.2886,577200.0
2006-03-31 15:00:00,10.24,10.25,10.2,10.22,721800.0,7.2886,7.2957,7.2601,7.2743,721800.0
2006-03-31 15:30:00,10.22,10.24,10.17,10.18,1184000.0,7.2743,7.2886,7.2388,7.2459,1184000.0
2006-04-03 09:30:00,10.2,10.24,10.15,10.19,419800.0,7.2601,7.2886,7.2245,7.253,419800.0
2006-04-03 10:00:00,10.19,10.22,10.19,10.21,448000.0,7.253,7.2743,7.253,7.2672,448000.0
2006-04-03 10:30:00,10.21,10.22,10.19,10.2,437600.0,7.2672,7.2743,7.253,7.2601,437600.0
2006-04-03 11:00:00,10.2,10.21,10.19,10.21,164400.0,7.2601,7.2672,7.253,7.2672,164400.0
2006-04-03 11:30:00,10.21,10.22,10.2,10.22,332400.0,7.2672,7.2743,7.2601,7.2743,332400.0
2006-04-03 12:00:00,10.22,10.27,10.22,10.27,330200.0,7.2743,7.3099,7.2743,7.3099,330200.0
2006-04-03 12:30:00,10.27,10.3,10.27,10.29,299800.0,7.3099,7.3313,7.3099,7.3242,299800.0
2006-04-03 13:00:00,10.29,10.29,10.22,10.25,219400.0,7.3242,7.3242,7.2743,7.2957,219400.0
2006-04-03 13:30:00,10.25,10.25,10.2,10.2,269200.0,7.2957,7.2957,7.2601,7.2601,269200.0
2006-04-03 14:00:00,10.2,10.23,10.19,10.2,282600.0,7.2601,7.2815,7.253,7.2601,282600.0
2006-04-03 14:30:00,10.19,10.2,10.19,10.2,211800.0,7.253,7.2601,7.253,7.2601,211800.0
2006-04-03 15:00:00,10.2,10.22,10.19,10.2,361600.0,7.2601,7.2743,7.253,7.2601,361600.0
2006-04-03 15:30:00,10.2,10.2,10.11,10.13,1052000.0,7.2601,7.2601,7.1961,7.2103,1052000.0
2006-04-04 09:30:00,10.11,10.13,10.06,10.11,333800.0,7.1961,7.2103,7.1605,7.1961,333800.0
2006-04-04 10:00:00,10.11,10.15,10.1,10.15,328600.0,7.1961,7.2245,7.1889,7.2245,328600.0
2006-04-04 10:30:00,10.14,10.16,10.13,10.13,279800.0,7.2174,7.2316,7.2103,7.2103,279800.0
2006-04-04 11:00:00,10.13,10.19,10.13,10.19,204800.0,7.2103,7.253,7.2103,7.253,204800.0
2006-04-04 11:30:00,10.19,10.27,10.19,10.25,593000.0,7.253,7.3099,7.253,7.2957,593000.0
2006-04-04 12:00:00,10.24,10.3,10.24,10.28,484000.0,7.2886,7.3313,7.2886,7.3171,484000.0
2006-04-04 12:30:00,10.28,10.28,10.22,10.24,136400.0,7.3171,7.3171,7.2743,7.2886,136400.0
2006-04-04 13:00:00,10.24,10.26,10.2,10.21,135000.0,7.2886,7.3028,7.2601,7.2672,135000.0
2006-04-04 13:30:00,10.21,10.28,10.21,10.27,227000.0,7.2672,7.3171,7.2672,7.3099,227000.0
2006-04-04 14:00:00,10.27,10.28,10.24,10.26,362000.0,7.3099,7.3171,7.2886,7.3028,362000.0
2006-04-04 14:30:00,10.26,10.26,10.24,10.25,315800.0,7.3028,7.3028,7.2886,7.2957,315800.0
2006-04-04 15:00:00,10.25,10.26,10.22,10.26,656800.0,7.2957,7.3028,7.2743,7.3028,656800.0
2006-04-04 15:30:00,10.26,10.29,10.25,10.26,756800.0,7.3028,7.3242,7.2957,7.3028,756800.0
2006-04-05 09:30:00,10.24,10.26,10.19,10.22,271600.0,7.2886,7.3028,7.253,7.2743,271600.0
2006-04-05 10:00:00,10.22,10.25,10.2,10.23,187200.0,7.2743,7.2957,7.2601,7.2815,187200.0
2006-04-05 10:30:00,10.24,10.25,10.2,10.23,239600.0,7.2886,7.2957,7.2601,7.2815,239600.0
2006-04-05 11:00:00,10.23,10.25,10.22,10.24,138400.0,7.2815,7.2957,7.2743,7.2886,138400.0
2006-04-05 11:30:00,10.24,10.26,10.22,10.24,264000.0,7.2886,7.3028,7.2743,7.2886,264000.0
2006-04-05 12:00:00,10.24,10.24,10.2,10.21,269400.0,7.2886,7.2886,7.2601,7.2672,269400.0
2006-04-05 12:30:00,10.21,10.22,10.2,10.22,116000.0,7.2672,7.2743,7.2601,7.2743,116000.0
2006-04-05 13:00:00,10.22,10.24,10.2,10.22,140600.0,7.2743,7.2886,7.2601,7.2743,140600.0
2006-04-05 13:30:00,10.22,10.24,10.22,10.24,227400.0,7.2743,7.2886,7.2743,7.2886,227400.0
2006-04-05 14:00:00,10.24,10.27,10.24,10.26,217400.0,7.2886,7.3099,7.2886,7.3028,217400.0
2006-04-05 14:30:00,10.26,10.27,10.23,10.24,276000.0,7.3028,7.3099,7.2815,7.2886,276000.0
2006-04-05 15:00:00,10.24,10.24,10.22,10.22,329000.0,7.2886,7.2886,7.2743,7.2743,329000.0
2006-04-05 15:30:00,10.22,10.25,10.21,10.24,507400.0,7.2743,7.2957,7.2672,7.2886,507400.0
2006-04-06 09:30:00,10.2,10.22,10.15,10.17,335600.0,7.2601,7.2743,7.2245,7.2388,335600.0
2006-04-06 10:00:00,10.16,10.2,10.15,10.17,208200.0,7.2316,7.2601,7.2245,7.2388,208200.0
2006-04-06 10:30:00,10.17,10.2,10.13,10.17,226600.0,7.2388,7.2601,7.2103,7.2388,226600.0
2006-04-06 11:00:00,10.17,10.21,10.15,10.18,298800.0,7.2388,7.2672,7.2245,7.2459,298800.0
2006-04-06 11:30:00,10.18,10.23,10.18,10.22,182200.0,7.2459,7.2815,7.2459,7.2743,182200.0
2006-04-06 12:00:00,10.22,10.23,10.17,10.17,650400.0,7.2743,7.2815,7.2388,7.2388,650400.0
2006-04-06 12:30:00,10.17,10.19,10.13,10.14,297400.0,7.2388,7.253,7.2103,7.2174,297400.0
2006-04-06 13:00:00,10.14,10.15,10.11,10.12,334000.0,7.2174,7.2245,7.1961,7.2032,334000.0
2006-04-06 13:30:00,10.12,10.15,10.12,10.13,446200.0,7.2032,7.2245,7.2032,7.2103,446200.0
2006-04-06 14:00:00,10.13,10.17,10.12,10.17,373200.0,7.2103,7.2388,7.2032,7.2388,373200.0
2006-04-06 14:30:00,10.17,10.17,10.13,10.13,338200.0,7.2388,7.2388,7.2103,7.2103,338200.0
2006-04-06 15:00:00,10.14,10.14,10.04,10.07,710000.0,7.2174,7.2174,7.1462,7.1676,710000.0
2006-04-06 15:30:00,10.06,10.1,10.05,10.08,639600.0,7.1605,7.1889,7.1533,7.1747,639600.0
2006-04-07 09:30:00,10.11,10.13,10.06,10.1,506600.0,7.1961,7.2103,7.1605,7.1889,506600.0
2006-04-07 10:00:00,10.1,10.13,10.08,10.09,471400.0,7.1889,7.2103,7.1747,7.1818,471400.0
2006-04-07 10:30:00,10.1,10.11,10.05,10.06,423800.0,7.1889,7.1961,7.1533,7.1605,423800.0
2006-04-07 11:00:00,10.07,10.13,10.06,10.1,336800.0,7.1676,7.2103,7.1605,7.1889,336800.0
2006-04-07 11:30:00,10.09,10.09,10.03,10.07,505000.0,7.1818,7.1818,7.1391,7.1676,505000.0
2006-04-07 12:00:00,10.07,10.08,10.03,10.05,429800.0,7.1676,7.1747,7.1391,7.1533,429800.0
2006-04-07 12:30:00,10.05,10.06,10.01,10.01,285800.0,7.1533,7.1605,7.1249,7.1249,285800.0
2006-04-07 13:00:00,10.01,10.05,10.01,10.03,466200.0,7.1249,7.1533,7.1249,7.1391,466200.0
2006-04-07 13:30:00,10.02,10.03,9.99,10.01,700000.0,7.132,7.1391,7.1106,7.1249,700000.0
2006-04-07 14:00:00,10.01,10.04,10.0,10.01,316600.0,7.1249,7.1462,7.1178,7.1249,316600.0
2006-04-07 14:30:00,10.01,10.03,9.99,9.99,357000.0,7.1249,7.1391,7.1106,7.1106,357000.0
2006-04-07 15:00:00,9.99,10.01,9.98,9.98,380000.0,7.1106,7.1249,7.1035,7.1035,380000.0
2006-04-07 15:30:00,9.97,10.01,9.97,9.97,608000.0,7.0964,7.1249,7.0964,7.0964,608000.0
2006-04-10 09:30:00,9.96,10.02,9.96,9.97,414000.0,7.0893,7.132,7.0893,7.0964,414000.0
2006-04-10 10:00:00,9.98,10.04,9.97,9.99,445600.0,7.1035,7.1462,7.0964,7.1106,445600.0
2006-04-10 10:30:00,9.99,10.02,9.94,10.0,666200.0,7.1106,7.132,7.0751,7.1178,666200.0
2006-04-10 11:00:00,9.99,10.06,9.98,10.06,828200.0,7.1106,7.1605,7.1035,7.1605,828200.0
2006-04-10 11:30:00,10.06,10.09,10.06,10.08,331400.0,7.1605,7.1818,7.1605,7.1747,331400.0
2006-04-10 12:00:00,10.08,10.1,10.06,10.07,257200.0,7.1747,7.1889,7.1605,7.1676,257200.0
2006-04-10 12:30:00,10.07,10.08,10.04,10.06,222800.0,7.1676,7.1747,7.1462,7.1605,222800.0
2006-04-10 13:00:00,10.08,10.08,10.06,10.06,181600.0,7.1747,7.1747,7.1605,7.1605,181600.0
2006-04-10 13:30:00,10.06,10.06,9.99,10.03,330000.0,7.1605,7.1605,7.1106,7.1391,330000.0
2006-04-10 14:00:00,10.03,10.06,10.01,10.02,512400.0,7.1391,7.1605,7.1249,7.132,512400.0
2006-04-10 14:30:00,10.02,10.05,9.99,10.04,794600.0,7.132,7.1533,7.1106,7.1462,794600.0
2006-04-10 15:00:00,10.04,10.06,10.03,10.04,537200.0,7.1462,7.1605,7.1391,7.1462,537200.0
2006-04-10 15:30:00,10.04,10.04,9.99,9.99,608000.0,7.1462,7.1462,7.1106,7.1106,608000.0
2006-04-11 09:30:00,10.02,10.04,9.99,9.99,326400.0,7.132,7.1462,7.1106,7.1106,326400.0
2006-04-11 10:00:00,10.0,10.04,9.94,9.95,481600.0,7.1178,7.1462,7.0751,7.0822,481600.0
2006-04-11 10:30:00,9.95,9.96,9.9,9.92,415800.0,7.0822,7.0893,7.0466,7.0608,415800.0
2006-04-11 11:00:00,9.92,9.94,9.88,9.93,331200.0,7.0608,7.0751,7.0323,7.0679,331200.0
2006-04-11 11:30:00,9.93,9.95,9.92,9.93,188000.0,7.0679,7.0822,7.0608,7.0679,188000.0
2006-04-11 12:00:00,9.94,9.95,9.92,9.94,158200.0,7.0751,7.0822,7.0608,7.0751,158200.0
2006-04-11 12:30:00,9.94,9.96,9.93,9.94,145800.0,7.0751,7.0893,7.0679,7.0751,145800.0
2006-04-11 13:00:00,9.94,9.96,9.93,9.94,181800.0,7.0751,7.0893,7.0679,7.0751,181800.0
2006-04-11 13:30:00,9.94,9.94,9.87,9.92,479400.0,7.0751,7.0751,7.0252,7.0608,479400.0
2006-04-11 14:00:00,9.92,9.96,9.91,9.95,368400.0,7.0608,7.0893,7.0537,7.0822,368400.0
2006-04-11 14:30:00,9.95,9.95,9.92,9.93,260000.0,7.0822,7.0822,7.0608,7.0679,260000.0
2006-04-11 15:00:00,9.93,9.93,9.87,9.88,500800.0,7.0679,7.0679,7.0252,7.0323,500800.0
2006-04-11 15:30:00,9.88,9.94,9.88,9.92,796600.0,7.0323,7.0751,7.0323,7.0608,796600.0
2006-04-12 09:30:00,9.95,9.96,9.88,9.91,190000.0,7.0822,7.0893,7.0323,7.0537,190000.0
2006-04-12 10:00:00,9.91,9.96,9.88,9.88,969400.0,7.0537,7.0893,7.0323,7.0323,969400.0
2006-04-12 10:30:00,9.88,9.88,9.85,9.88,617000.0,7.0323,7.0323,7.011,7.0323,617000.0
2006-04-12 11:00:00,9.87,9.88,9.87,9.88,291000.0,7.0252,7.0323,7.0252,7.0323,291000.0
2006-04-12 11:30:00,9.88,9.88,9.85,9.87,369000.0,7.0323,7.0323,7.011,7.0252,369000.0
2006-04-12 12:00:00,9.87,9.88,9.87,9.87,319400.0,7.0252,7.0323,7.0252,7.0252,319400.0
2006-04-12 12:30:00,9.87,9.87,9.81,9.85,494400.0,7.0252,7.0252,6.9825,7.011,494400.0
2006-04-12 13:00:00,9.84,9.86,9.83,9.84,246200.0,7.0039,7.0181,6.9968,7.0039,246200.0
2006-04-12 13:30:00,9.84,9.85,9.81,9.84,471000.0,7.0039,7.011,6.9825,7.0039,471000.0
2006-04-12 14:00:00,9.84,9.84,9.81,9.83,445000.0,7.0039,7.0039,6.9825,6.9968,445000.0
2006-04-12 14:30:00,9.82,9.83,9.78,9.81,785000.0,6.9896,6.9968,6.9612,6.9825,785000.0
2006-04-12 15:00:00,9.81,9.84,9.8,9.83,534200.0,6.9825,7.0039,6.9754,6.9968,534200.0
2006-04-12 15:30:00,9.83,9.84,9.8,9.8,990000.0,6.9968,7.0039,6.9754,6.9754,990000.0
2006-04-13 09:30:00,9.82,9.87,9.8,9.85,493400.0,6.9896,7.0252,6.9754,7.011,493400.0
2006-04-13 10:00:00,9.86,9.91,9.86,9.89,368600.0,7.0181,7.0537,7.0181,7.0395,368600.0
2006-04-13 10:30:00,9.89,9.93,9.88,9.93,242800.0,7.0395,7.0679,7.0323,7.0679,242800.0
2006-04-13 11:00:00,9.93,9.97,9.92,9.95,311000.0,7.0679,7.0964,7.0608,7.0822,311000.0
2006-04-13 11:30:00,9.96,9.97,9.95,9.97,237200.0,7.0893,7.0964,7.0822,7.0964,237200.0
2006-04-13 12:00:00,9.97,9.97,9.95,9.95,183000.0,7.0964,7.0964,7.0822,7.0822,183000.0
2006-04-13 12:30:00,9.96,9.97,9.95,9.96,141600.0,7.0893,7.0964,7.0822,7.0893,141600.0
2006-04-13 13:00:00,9.96,9.97,9.95,9.96,210600.0,7.0893,7.0964,7.0822,7.0893,210600.0
2006-04-13 13:30:00,9.96,9.96,9.9,9.9,273000.0,7.0893,7.0893,7.0466,7.0466,273000.0
2006-04-13 14:00:00,9.9,9.93,9.9,9.9,254400.0,7.0466,7.0679,7.0466,7.0466,254400.0
2006-04-13 14:30:00,9.9,9.92,9.84,9.84,596600.0,7.0466,7.0608,7.0039,7.0039,596600.0
2006-04-13 15:00:00,9.84,9.9,9.84,9.9,366200.0,7.0039,7.0466,7.0039,7.0466,366200.0
2006-04-13 15:30:00,9.89,9.9,9.83,9.85,775200.0,7.0395,7.0466,6.9968,7.011,775200.0
2006-04-17 09:30:00,9.81,9.84,9.77,9.78,300200.0,6.9825,7.0039,6.9541,6.9612,300200.0
2006-04-17 10:00:00,9.77,9.81,9.77,9.81,142000.0,6.9541,6.9825,6.9541,6.9825,142000.0
2006-04-17 10:30:00,9.81,9.83,9.79,9.79,327400.0,6.9825,6.9968,6.9683,6.9683,327400.0
2006-04-17 11:00:00,9.79,9.83,9.78,9.83,285000.0,6.9683,6.9968,6.9612,6.9968,285000.0
2006-04-17 11:30:00,9.83,9.85,9.81,9.84,118800.0,6.9968,7.011,6.9825,7.0039,118800.0
2006-04-17 12:00:00,9.85,9.85,9.78,9.79,176400.0,7.011,7.011,6.9612,6.9683,176400.0
2006-04-17 12:30:00,9.78,9.79,9.75,9.78,229800.0,6.9612,6.9683,6.9398,6.9612,229800.0
2006-04-17 13:00:00,9.78,9.79,9.74,9.74,269600.0,6.9612,6.9683,6.9327,6.9327,269600.0
2006-04-17 13:30:00,9.74,9.76,9.72,9.74,408800.0,6.9327,6.9469,6.9185,6.9327,408800.0
2006-04-17 14:00:00,9.74,9.74,9.71,9.74,313000.0,6.9327,6.9327,6.9113,6.9327,313000.0
2006-04-17 14:30:00,9.74,9.75,9.71,9.72,186600.0,6.9327,6.9398,6.9113,6.9185,186600.0
2006-04-17 15:00:00,9.72,9.75,9.71,9.75,563200.0,6.9185,6.9398,6.9113,6.9398,563200.0
2006-04-17 15:30:00,9.75,9.79,9.74,9.78,571600.0,6.9398,6.9683,6.9327,6.9612,571600.0
2006-04-18 09:30:00,9.77,9.82,9.72,9.8,460000.0,6.9541,6.9896,6.9185,6.9754,460000.0
2006-04-18 10:00:00,9.79,9.81,9.78,9.81,295400.0,6.9683,6.9825,6.9612,6.9825,295400.0
2006-04-18 10:30:00,9.8,9.81,9.74,9.77,283400.0,6.9754,6.9825,6.9327,6.9541,283400.0
2006-04-18 11:00:00,9.77,9.79,9.74,9.78,486800.0,6.9541,6.9683,6.9327,6.9612,486800.0
2006-04-18 11:30:00,9.78,9.84,9.78,9.83,623000.0,6.9612,7.0039,6.9612,6.9968,623000.0
2006-04-18 12:00:00,9.83,9.84,9.81,9.83,303400.0,6.9968,7.0039,6.9825,6.9968,303400.0
2006-04-18 12:30:00,9.83,9.83,9.78,9.81,516200.0,6.9968,6.9968,6.9612,6.9825,516200.0
2006-04-18 13:00:00,9.81,9.81,9.78,9.79,243200.0,6.9825,6.9825,6.9612,6.9683,243200.0
2006-04-18 13:30:00,9.79,9.81,9.78,9.81,394800.0,6.9683,6.9825,6.9612,6.9825,394800.0
2006-04-18 14:00:00,9.81,9.88,9.8,9.87,714800.0,6.9825,7.0323,6.9754,7.0252,714800.0
2006-04-18 14:30:00,9.87,9.88,9.83,9.88,446800.0,7.0252,7.0323,6.9968,7.0323,446800.0
2006-04-18 15:00:00,9.88,9.93,9.86,9.9,544000.0,7.0323,7.0679,7.0181,7.0466,544000.0
2006-04-18 15:30:00,9.9,9.91,9.88,9.9,919000.0,7.0466,7.0537,7.0323,7.0466,919000.0
2006-04-19 09:30:00,9.94,10.0,9.92,9.96,383400.0,7.0751,7.1178,7.0608,7.0893,383400.0
2006-04-19 10:00:00,9.96,10.01,9.94,9.95,551400.0,7.0893,7.1249,7.0751,7.0822,551400.0
2006-04-19 10:30:00,9.95,9.97,9.92,9.96,358600.0,7.0822,7.0964,7.0608,7.0893,358600.0
2006-04-19 11:00:00,9.96,9.96,9.93,9.95,324400.0,7.0893,7.0893,7.0679,7.0822,324400.0
2006-04-19 11:30:00,9.95,9.96,9.93,9.94,520200.0,7.0822,7.0893,7.0679,7.0751,520200.0
2006-04-19 12:00:00,9.94,9.97,9.92,9.95,362800.0,7.0751,7.0964,7.0608,7.0822,362800.0
2006-04-19 12:30:00,9.95,9.96,9.92,9.92,209600.0,7.0822,7.0893,7.0608,7.0608,209600.0
2006-04-19 13:00:00,9.92,9.94,9.89,9.9,184400.0,7.0608,7.0751,7.0395,7.0466,184400.0
2006-04-19 13:30:00,9.9,9.91,9.85,9.85,173200.0,7.0466,7.0537,7.011,7.011,173200.0
2006-04-19 14:00:00,9.85,9.88,9.84,9.88,201600.0,7.011,7.0323,7.0039,7.0323,201600.0
2006-04-19 14:30:00,9.88,9.94,9.88,9.93,408200.0,7.0323,7.0751,7.0323,7.0679,408200.0
2006-04-19 15:00:00,9.93,9.94,9.9,9.9,125600.0,7.0679,7.0751,7.0466,7.0466,125600.0
2006-04-19 15:30:00,9.9,9.94,9.9,9.93,294400.0,7.0466,7.0751,7.0466,7.0679,294400.0
2006-04-20 09:30:00,9.92,9.97,9.88,9.95,276200.0,7.0608,7.0964,7.0323,7.0822,276200.0
2006-04-20 10:00:00,9.94,10.0,9.92,9.99,526200.0,7.0751,7.1178,7.0608,7.1106,526200.0
2006-04-20 10:30:00,9.99,10.0,9.96,9.97,337000.0,7.1106,7.1178,7.0893,7.0964,337000.0
2006-04-20 11:00:00,9.97,9.97,9.92,9.95,300600.0,7.0964,7.0964,7.0608,7.0822,300600.0
2006-04-20 11:30:00,9.95,9.97,9.94,9.96,236600.0,7.0822,7.0964,7.0751,7.0893,236600.0
2006-04-20 12:00:00,9.96,9.97,9.94,9.95,206600.0,7.0893,7.0964,7.0751,7.0822,206600.0
2006-04-20 12:30:00,9.95,9.96,9.94,9.96,200000.0,7.0822,7.0893,7.0751,7.0893,200000.0
2006-04-20 13:00:00,9.96,9.96,9.93,9.93,144400.0,7.0893,7.0893,7.0679,7.0679,144400.0
2006-04-20 13:30:00,9.93,9.96,9.93,9.95,159000.0,7.0679,7.0893,7.0679,7.0822,159000.0
2006-04-20 14:00:00,9.95,9.96,9.95,9.95,314400.0,7.0822,7.0893,7.0822,7.0822,314400.0
2006-04-20 14:30:00,9.96,9.97,9.94,9.95,354400.0,7.0893,7.0964,7.0751,7.0822,354400.0
2006-04-20 15:00:00,9.95,9.97,9.94,9.95,592000.0,7.0822,7.0964,7.0751,7.0822,592000.0
2006-04-20 15:30:00,9.95,9.96,9.93,9.95,429800.0,7.0822,7.0893,7.0679,7.0822,429800.0
2006-04-21 09:30:00,9.96,9.97,9.9,9.95,630600.0,7.0893,7.0964,7.0466,7.0822,630600.0
2006-04-21 10:00:00,9.95,9.97,9.93,9.93,185000.0,7.0822,7.0964,7.0679,7.0679,185000.0
2006-04-21 10:30:00,9.92,9.95,9.92,9.95,213400.0,7.0608,7.0822,7.0608,7.0822,213400.0
2006-04-21 11:00:00,9.95,9.96,9.93,9.94,240000.0,7.0822,7.0893,7.0679,7.0751,240000.0
2006-04-21 11:30:00,9.94,9.96,9.93,9.95,293400.0,7.0751,7.0893,7.0679,7.0822,293400.0
2006-04-21 12:00:00,9.95,9.97,9.92,9.97,189000.0,7.0822,7.0964,7.0608,7.0964,189000.0
2006-04-21 12:30:00,9.97,10.0,9.97,9.97,254400.0,7.0964,7.1178,7.0964,7.0964,254400.0
2006-04-21 13:00:00,9.97,9.98,9.95,9.95,231000.0,7.0964,7.1035,7.0822,7.0822,231000.0
2006-04-21 13:30:00,9.95,9.95,9.87,9.88,233000.0,7.0822,7.0822,7.0252,7.0323,233000.0
2006-04-21 14:00:00,9.88,9.88,9.83,9.83,244000.0,7.0323,7.0323,6.9968,6.9968,244000.0
2006-04-21 14:30:00,9.83,9.84,9.82,9.84,241200.0,6.9968,7.0039,6.9896,7.0039,241200.0
2006-04-21 15:00:00,9.84,9.84,9.79,9.81,374000.0,7.0039,7.0039,6.9683,6.9825,374000.0
2006-04-21 15:30:00,9.81,9.84,9.8,9.84,379200.0,6.9825,7.0039,6.9754,7.0039,379200.0
2006-04-24 09:30:00,9.81,9.88,9.74,9.77,271800.0,6.9825,7.0323,6.9327,6.9541,271800.0
2006-04-24 10:00:00,9.77,9.83,9.77,9.8,235400.0,6.9541,6.9968,6.9541,6.9754,235400.0
2006-04-24 10:30:00,9.79,9.83,9.77,9.79,382600.0,6.9683,6.9968,6.9541,6.9683,382600.0
2006-04-24 11:00:00,9.79,9.81,9.77,9.8,336800.0,6.9683,6.9825,6.9541,6.9754,336800.0
2006-04-24 11:30:00,9.8,9.83,9.79,9.82,219000.0,6.9754,6.9968,6.9683,6.9896,219000.0
2006-04-24 12:00:00,9.82,9.83,9.77,9.8,139000.0,6.9896,6.9968,6.9541,6.9754,139000.0
2006-04-24 12:30:00,9.8,9.81,9.79,9.81,87400.0,6.9754,6.9825,6.9683,6.9825,87400.0
2006-04-24 13:00:00,9.81,9.81,9.74,9.79,77200.0,6.9825,6.9825,6.9327,6.9683,77200.0
2006-04-24 13:30:00,9.79,9.84,9.77,9.83,311800.0,6.9683,7.0039,6.9541,6.9968,311800.0
2006-04-24 14:00:00,9.83,9.84,9.8,9.81,187000.0,6.9968,7.0039,6.9754,6.9825,187000.0
2006-04-24 14:30:00,9.81,9.81,9.78,9.79,330200.0,6.9825,6.9825,6.9612,6.9683,330200.0
2006-04-24 15:00:00,9.79,9.84,9.79,9.84,305200.0,6.9683,7.0039,6.9683,7.0039,305200.0
2006-04-24 15:30:00,9.84,9.86,9.81,9.82,458200.0,7.0039,7.0181,6.9825,6.9896,458200.0
2006-04-25 09:30:00,9.84,9.88,9.83,9.84,261200.0,7.0039,7.0323,6.9968,7.0039,261200.0
2006-04-25 10:00:00,9.84,9.9,9.74,9.78,484800.0,7.0039,7.0466,6.9327,6.9612,484800.0
2006-04-25 10:30:00,9.78,9.85,9.77,9.82,306800.0,6.9612,7.011,6.9541,6.9896,306800.0
2006-04-25 11:00:00,9.82,9.83,9.78,9.81,249800.0,6.9896,6.9968,6.9612,6.9825,249800.0
2006-04-25 11:30:00,9.81,9.87,9.8,9.81,747000.0,6.9825,7.0252,6.9754,6.9825,747000.0
2006-04-25 12:00:00,9.81,9.81,9.79,9.79,216600.0,6.9825,6.9825,6.9683,6.9683,216600.0
2006-04-25 12:30:00,9.79,9.8,9.78,9.78,85400.0,6.9683,6.9754,6.9612,6.9612,85400.0
2006-04-25 13:00:00,9.78,9.8,9.75,9.77,860000.0,6.9612,6.9754,6.9398,6.9541,860000.0
2006-04-25 13:30:00,9.77,9.8,9.76,9.79,171400.0,6.9541,6.9754,6.9469,6.9683,171400.0
2006-04-25 14:00:00,9.78,9.8,9.77,9.78,433000.0,6.9612,6.9754,6.9541,6.9612,433000.0
2006-04-25 14:30:00,9.77,9.79,9.73,9.74,276200.0,6.9541,6.9683,6.9256,6.9327,276200.0
2006-04-25 15:00:00,9.74,9.75,9.71,9.72,342200.0,6.9327,6.9398,6.9113,6.9185,342200.0
2006-04-25 15:30:00,9.73,9.74,9.71,9.72,438600.0,6.9256,6.9327,6.9113,6.9185,438600.0
2006-04-26 09:30:00,9.74,9.86,9.7,9.83,279800.0,6.9327,7.0181,6.9042,6.9968,279800.0
2006-04-26 10:00:00,9.83,9.92,9.77,9.91,266200.0,6.9968,7.0608,6.9541,7.0537,266200.0
2006-04-26 10:30:00,9.9,9.94,9.89,9.91,323600.0,7.0466,7.0751,7.0395,7.0537,323600.0
2006-04-26 11:00:00,9.92,9.92,9.85,9.86,237400.0,7.0608,7.0608,7.011,7.0181,237400.0
2006-04-26 11:30:00,9.85,9.91,9.84,9.89,136000.0,7.011,7.0537,7.0039,7.0395,136000.0
2006-04-26 12:00:00,9.88,9.91,9.88,9.91,157200.0,7.0323,7.0537,7.0323,7.0537,157200.0
2006-04-26 12:30:00,9.91,9.91,9.88,9.88,89600.0,7.0537,7.0537,7.0323,7.0323,89600.0
2006-04-26 13:00:00,9.88,9.9,9.87,9.87,124600.0,7.0323,7.0466,7.0252,7.0252,124600.0
2006-04-26 13:30:00,9.87,9.88,9.85,9.87,93200.0,7.0252,7.0323,7.011,7.0252,93200.0
2006-04-26 14:00:00,9.87,9.88,9.83,9.84,201200.0,7.0252,7.0323,6.9968,7.0039,201200.0
2006-04-26 14:30:00,9.83,9.85,9.83,9.84,179800.0,6.9968,7.011,6.9968,7.0039,179800.0
2006-04-26 15:00:00,9.84,9.86,9.8,9.81,244800.0,7.0039,7.0181,6.9754,6.9825,244800.0
2006-04-26 15:30:00,9.81,9.81,9.78,9.81,637000.0,6.9825,6.9825,6.9612,6.9825,637000.0
2006-04-27 09:30:00,9.72,9.78,9.7,9.71,254800.0,6.9185,6.9612,6.9042,6.9113,254800.0
2006-04-27 10:00:00,9.72,9.89,9.72,9.83,365400.0,6.9185,7.0395,6.9185,6.9968,365400.0
2006-04-27 10:30:00,9.84,9.85,9.79,9.81,256200.0,7.0039,7.011,6.9683,6.9825,256200.0
2006-04-27 11:00:00,9.81,9.81,9.78,9.78,212800.0,6.9825,6.9825,6.9612,6.9612,212800.0
2006-04-27 11:30:00,9.79,9.8,9.78,9.79,339600.0,6.9683,6.9754,6.9612,6.9683,339600.0
2006-04-27 12:00:00,9.8,9.88,9.77,9.87,548200.0,6.9754,7.0323,6.9541,7.0252,548200.0
2006-04-27 12:30:00,9.87,9.9,9.86,9.9,186000.0,7.0252,7.0466,7.0181,7.0466,186000.0
2006-04-27 13:00:00,9.9,9.9,9.87,9.88,186800.0,7.0466,7.0466,7.0252,7.0323,186800.0
2006-04-27 13:30:00,9.88,9.88,9.84,9.86,260600.0,7.0323,7.0323,7.0039,7.0181,260600.0
2006-04-27 14:00:00,9.86,9.86,9.81,9.85,629600.0,7.0181,7.0181,6.9825,7.011,629600.0
2006-04-27 14:30:00,9.85,9.85,9.83,9.85,337400.0,7.011,7.011,6.9968,7.011,337400.0
2006-04-27 15:00:00,9.85,9.87,9.83,9.84,368600.0,7.011,7.0252,6.9968,7.0039,368600.0
2006-04-27 15:30:00,9.83,9.84,9.79,9.8,433800.0,6.9968,7.0039,6.9683,6.9754,433800.0
2006-04-28 09:30:00,9.8,9.83,9.79,9.82,246000.0,6.9754,6.9968,6.9683,6.9896,246000.0
2006-04-28 10:00:00,9.82,9.96,9.82,9.96,568200.0,6.9896,7.0893,6.9896,7.0893,568200.0
2006-04-28 10:30:00,9.96,9.98,9.93,9.97,445000.0,7.0893,7.1035,7.0679,7.0964,445000.0
2006-04-28 11:00:00,9.97,9.99,9.96,9.97,575000.0,7.0964,7.1106,7.0893,7.0964,575000.0
2006-04-28 11:30:00,9.98,9.99,9.97,9.97,394200.0,7.1035,7.1106,7.0964,7.0964,394200.0
2006-04-28 12:00:00,9.97,10.02,9.97,10.01,360800.0,7.0964,7.132,7.0964,7.1249,360800.0
2006-04-28 12:30:00,10.01,10.01,9.99,9.99,211200.0,7.1249,7.1249,7.1106,7.1106,211200.0
2006-04-28 13:00:00,9.99,10.05,9.99,10.05,324600.0,7.1106,7.1533,7.1106,7.1533,324600.0
2006-04-28 13:30:00,10.05,10.09,10.05,10.09,320800.0,7.1533,7.1818,7.1533,7.1818,320800.0
2006-04-28 14:00:00,10.09,10.14,10.08,10.13,606000.0,7.1818,7.2174,7.1747,7.2103,606000.0
2006-04-28 14:30:00,10.13,10.13,10.1,10.12,538400.0,7.2103,7.2103,7.1889,7.2032,538400.0
2006-04-28 15:00:00,10.12,10.15,10.11,10.13,525000.0,7.2032,7.2245,7.1961,7.2103,525000.0
2006-04-28 15:30:00,10.14,10.14,10.11,10.13,834600.0,7.2174,7.2174,7.1961,7.2103,834600.0
2006-05-01 09:30:00,10.05,10.22,10.05,10.19,563800.0,7.1533,7.2743,7.1533,7.253,563800.0
2006-05-01 10:00:00,10.19,10.2,10.15,10.16,499200.0,7.253,7.2601,7.2245,7.2316,499200.0
2006-05-01 10:30:00,10.16,10.19,10.15,10.17,450200.0,7.2316,7.253,7.2245,7.2388,450200.0
2006-05-01 11:00:00,10.17,10.2,10.16,10.2,452800.0,7.2388,7.2601,7.2316,7.2601,452800.0
2006-05-01 11:30:00,10.2,10.24,10.2,10.22,291000.0,7.2601,7.2886,7.2601,7.2743,291000.0
2006-05-01 12:00:00,10.22,10.24,10.22,10.24,429800.0,7.2743,7.2886,7.2743,7.2886,429800.0
2006-05-01 12:30:00,10.24,10.25,10.2,10.21,255000.0,7.2886,7.2957,7.2601,7.2672,255000.0
2006-05-01 13:00:00,10.21,10.22,10.2,10.22,331000.0,7.2672,7.2743,7.2601,7.2743,331000.0
2006-05-01 13:30:00,10.22,10.31,10.2,10.29,586600.0,7.2743,7.3384,7.2601,7.3242,586600.0
2006-05-01 14:00:00,10.29,10.29,10.24,10.26,581400.0,7.3242,7.3242,7.2886,7.3028,581400.0
2006-05-01 14:30:00,10.26,10.27,10.24,10.24,214800.0,7.3028,7.3099,7.2886,7.2886,214800.0
2006-05-01 15:00:00,10.25,10.25,10.15,10.19,504800.0,7.2957,7.2957,7.2245,7.253,504800.0
2006-05-01 15:30:00,10.19,10.2,10.13,10.18,833800.0,7.253,7.2601,7.2103,7.2459,833800.0
2006-05-02 09:30:00,10.18,10.19,10.03,10.05,457200.0,7.2459,7.253,7.1391,7.1533,457200.0
2006-05-02 10:00:00,10.05,10.06,10.0,10.01,566400.0,7.1533,7.1605,7.1178,7.1249,566400.0
2006-05-02 10:30:00,10.01,10.04,10.01,10.03,318400.0,7.1249,7.1462,7.1249,7.1391,318400.0
2006-05-02 11:00:00,10.03,10.04,10.0,10.02,233000.0,7.1391,7.1462,7.1178,7.132,233000.0
2006-05-02 11:30:00,10.02,10.05,9.99,10.0,301800.0,7.132,7.1533,7.1106,7.1178,301800.0
2006-05-02 12:00:00,10.0,10.01,9.97,9.97,206400.0,7.1178,7.1249,7.0964,7.0964,206400.0
2006-05-02 12:30:00,9.97,10.01,9.97,9.97,161800.0,7.0964,7.1249,7.0964,7.0964,161800.0
2006-05-02 13:00:00,9.98,10.07,9.97,10.06,262600.0,7.1035,7.1676,7.0964,7.1605,262600.0
2006-05-02 13:30:00,10.06,10.1,10.06,10.06,235800.0,7.1605,7.1889,7.1605,7.1605,235800.0
2006-05-02 14:00:00,10.06,10.06,10.03,10.04,162600.0,7.1605,7.1605,7.1391,7.1462,162600.0
2006-05-02 14:30:00,10.04,10.04,9.97,9.99,336600.0,7.1462,7.1462,7.0964,7.1106,336600.0
2006-05-02 15:00:00,9.98,9.99,9.97,9.97,453800.0,7.1035,7.1106,7.0964,7.0964,453800.0
2006-05-02 15:30:00,9.97,9.97,9.93,9.97,1113200.0,7.0964,7.0964,7.0679,7.0964,1113200.0
2006-05-03 09:30:00,9.95,9.95,9.81,9.91,542600.0,7.0822,7.0822,6.9825,7.0537,542600.0
2006-05-03 10:00:00,9.92,9.93,9.82,9.9,473000.0,7.0608,7.0679,6.9896,7.0466,473000.0
2006-05-03 10:30:00,9.9,9.96,9.88,9.88,276800.0,7.0466,7.0893,7.0323,7.0323,276800.0
2006-05-03 11:00:00,9.89,9.95,9.88,9.94,272000.0,7.0395,7.0822,7.0323,7.0751,272000.0
2006-05-03 11:30:00,9.94,9.96,9.93,9.93,233400.0,7.0751,7.0893,7.0679,7.0679,233400.0
2006-05-03 12:00:00,9.93,9.96,9.92,9.95,270000.0,7.0679,7.0893,7.0608,7.0822,270000.0
2006-05-03 12:30:00,9.95,9.97,9.94,9.95,156000.0,7.0822,7.0964,7.0751,7.0822,156000.0
2006-05-03 13:00:00,9.95,9.97,9.93,9.93,257000.0,7.0822,7.0964,7.0679,7.0679,257000.0
2006-05-03 13:30:00,9.93,9.93,9.88,9.9,251200.0,7.0679,7.0679,7.0323,7.0466,251200.0
2006-05-03 14:00:00,9.9,9.9,9.88,9.89,315400.0,7.0466,7.0466,7.0323,7.0395,315400.0
2006-05-03 14:30:00,9.89,9.94,9.89,9.93,376000.0,7.0395,7.0751,7.0395,7.0679,376000.0
2006-05-03 15:00:00,9.93,9.94,9.9,9.91,304600.0,7.0679,7.0751,7.0466,7.0537,304600.0
2006-05-03 15:30:00,9.91,9.95,9.9,9.93,620400.0,7.0537,7.0822,7.0466,7.0679,620400.0
2006-05-04 09:30:00,9.97,10.03,9.97,10.0,472800.0,7.0964,7.1391,7.0964,7.1178,472800.0
2006-05-04 10:00:00,10.0,10.02,9.88,9.88,411000.0,7.1178,7.132,7.0323,7.0323,411000.0
2006-05-04 10:30:00,9.89,9.97,9.89,9.95,207200.0,7.0395,7.0964,7.0395,7.0822,207200.0
2006-05-04 11:00:00,9.95,9.98,9.94,9.97,200400.0,7.0822,7.1035,7.0751,7.0964,200400.0
2006-05-04 11:30:00,9.97,9.98,9.96,9.96,149200.0,7.0964,7.1035,7.0893,7.0893,149200.0
2006-05-04 12:00:00,9.96,9.99,9.95,9.96,174600.0,7.0893,7.1106,7.0822,7.0893,174600.0
2006-05-04 12:30:00,9.95,9.96,9.93,9.94,251600.0,7.0822,7.0893,7.0679,7.0751,251600.0
2006-05-04 13:00:00,9.95,9.96,9.94,9.95,205000.0,7.0822,7.0893,7.0751,7.0822,205000.0
2006-05-04 13:30:00,9.95,9.95,9.95,9.95,147800.0,7.0822,7.0822,7.0822,7.0822,147800.0
2006-05-04 14:00:00,9.95,10.03,9.95,10.03,450600.0,7.0822,7.1391,7.0822,7.1391,450600.0
2006-05-04 14:30:00,10.03,10.05,10.02,10.03,573600.0,7.1391,7.1533,7.132,7.1391,573600.0
2006-05-04 15:00:00,10.03,10.06,10.02,10.04,508400.0,7.1391,7.1605,7.132,7.1462,508400.0
2006-05-04 15:30:00,10.04,10.04,10.01,10.01,615000.0,7.1462,7.1462,7.1249,7.1249,615000.0
2006-05-05 09:30:00,10.24,10.24,10.08,10.12,628200.0,7.2886,7.2886,7.1747,7.2032,628200.0
2006-05-05 10:00:00,10.12,10.14,10.09,10.09,366600.0,7.2032,7.2174,7.1818,7.1818,366600.0
2006-05-05 10:30:00,10.09,10.12,10.09,10.09,443000.0,7.1818,7.2032,7.1818,7.1818,443000.0
2006-05-05 11:00:00,10.1,10.1,10.04,10.08,429800.0,7.1889,7.1889,7.1462,7.1747,429800.0
2006-05-05 11:30:00,10.08,10.14,10.07,10.1,426000.0,7.1747,7.2174,7.1676,7.1889,426000.0
2006-05-05 12:00:00,10.1,10.12,10.1,10.11,126800.0,7.1889,7.2032,7.1889,7.1961,126800.0
2006-05-05 12:30:00,10.11,10.12,10.1,10.12,148400.0,7.1961,7.2032,7.1889,7.2032,148400.0
2006-05-05 13:00:00,10.12,10.17,10.11,10.14,271800.0,7.2032,7.2388,7.1961,7.2174,271800.0
2006-05-05 13:30:00,10.14,10.18,10.14,10.18,251200.0,7.2174,7.2459,7.2174,7.2459,251200.0
2006-05-05 14:00:00,10.18,10.23,10.17,10.23,192400.0,7.2459,7.2815,7.2388,7.2815,192400.0
2006-05-05 14:30:00,10.23,10.31,10.22,10.31,385600.0,7.2815,7.3384,7.2743,7.3384,385600.0
2006-05-05 15:00:00,10.3,10.3,10.28,10.29,346800.0,7.3313,7.3313,7.3171,7.3242,346800.0
2006-05-05 15:30:00,10.29,10.32,10.28,10.3,642000.0,7.3242,7.3455,7.3171,7.3313,642000.0
2006-05-08 09:30:00,10.3,10.36,10.3,10.36,314200.0,7.3313,7.374,7.3313,7.374,314200.0
2006-05-08 10:00:00,10.36,10.47,10.36,10.47,519000.0,7.374,7.4523,7.374,7.4523,519000.0
2006-05-08 10:30:00,10.47,10.47,10.34,10.35,500000.0,7.4523,7.4523,7.3598,7.3669,500000.0
2006-05-08 11:00:00,10.34,10.4,10.34,10.36,386800.0,7.3598,7.4025,7.3598,7.374,386800.0
2006-05-08 11:30:00,10.36,10.36,10.34,10.36,251200.0,7.374,7.374,7.3598,7.374,251200.0
2006-05-08 12:00:00,10.36,10.36,10.34,10.35,148200.0,7.374,7.374,7.3598,7.3669,148200.0
2006-05-08 12:30:00,10.35,10.36,10.34,10.34,118400.0,7.3669,7.374,7.3598,7.3598,118400.0
2006-05-08 13:00:00,10.34,10.34,10.32,10.32,120000.0,7.3598,7.3598,7.3455,7.3455,120000.0
2006-05-08 13:30:00,10.33,10.33,10.31,10.33,129600.0,7.3526,7.3526,7.3384,7.3526,129600.0
2006-05-08 14:00:00,10.33,10.35,10.33,10.35,161800.0,7.3526,7.3669,7.3526,7.3669,161800.0
2006-05-08 14:30:00,10.35,10.36,10.35,10.36,298600.0,7.3669,7.374,7.3669,7.374,298600.0
2006-05-08 15:00:00,10.36,10.36,10.3,10.31,338400.0,7.374,7.374,7.3313,7.3384,338400.0
2006-05-08 15:30:00,10.3,10.36,10.3,10.33,573400.0,7.3313,7.374,7.3313,7.3526,573400.0
2006-05-09 09:30:00,10.36,10.39,10.05,10.28,1165400.0,7.374,7.3954,7.1533,7.3171,1165400.0
2006-05-09 10:00:00,10.28,10.31,10.2,10.22,322600.0,7.3171,7.3384,7.2601,7.2743,322600.0
2006-05-09 10:30:00,10.22,10.24,10.19,10.19,328000.0,7.2743,7.2886,7.253,7.253,328000.0
2006-05-09 11:00:00,10.19,10.21,10.14,10.15,574000.0,7.253,7.2672,7.2174,7.2245,574000.0
2006-05-09 11:30:00,10.15,10.2,10.15,10.15,236800.0,7.2245,7.2601,7.2245,7.2245,236800.0
2006-05-09 12:00:00,10.15,10.17,10.14,10.15,354400.0,7.2245,7.2388,7.2174,7.2245,354400.0
2006-05-09 12:30:00,10.15,10.17,10.15,10.16,122800.0,7.2245,7.2388,7.2245,7.2316,122800.0
2006-05-09 13:00:00,10.16,10.18,10.15,10.15,145200.0,7.2316,7.2459,7.2245,7.2245,145200.0
2006-05-09 13:30:00,10.15,10.16,10.13,10.13,256000.0,7.2245,7.2316,7.2103,7.2103,256000.0
2006-05-09 14:00:00,10.13,10.17,10.12,10.16,232000.0,7.2103,7.2388,7.2032,7.2316,232000.0
2006-05-09 14:30:00,10.15,10.16,10.12,10.13,367200.0,7.2245,7.2316,7.2032,7.2103,367200.0
2006-05-09 15:00:00,10.12,10.13,10.1,10.1,529800.0,7.2032,7.2103,7.1889,7.1889,529800.0
2006-05-09 15:30:00,10.1,10.12,10.09,10.11,689800.0,7.1889,7.2032,7.1818,7.1961,689800.0
2006-05-10 09:30:00,10.1,10.17,10.06,10.15,381400.0,7.1889,7.2388,7.1605,7.2245,381400.0
2006-05-10 10:00:00,10.14,10.15,10.09,10.12,210200.0,7.2174,7.2245,7.1818,7.2032,210200.0
2006-05-10 10:30:00,10.12,10.12,10.08,10.08,159400.0,7.2032,7.2032,7.1747,7.1747,159400.0
2006-05-10 11:00:00,10.08,10.11,10.05,10.09,274000.0,7.1747,7.1961,7.1533,7.1818,274000.0
2006-05-10 11:30:00,10.09,10.1,10.06,10.07,156000.0,7.1818,7.1889,7.1605,7.1676,156000.0
2006-05-10 12:00:00,10.07,10.08,10.05,10.07,119800.0,7.1676,7.1747,7.1533,7.1676,119800.0
2006-05-10 12:30:00,10.07,10.09,10.06,10.08,137000.0,7.1676,7.1818,7.1605,7.1747,137000.0
2006-05-10 13:00:00,10.08,10.1,10.08,10.08,130000.0,7.1747,7.1889,7.1747,7.1747,130000.0
2006-05-10 13:30:00,10.08,10.09,10.06,10.09,131400.0,7.1747,7.1818,7.1605,7.1818,131400.0
2006-05-10 14:00:00,10.08,10.13,10.04,10.06,310000.0,7.1747,7.2103,7.1462,7.1605,310000.0
2006-05-10 14:30:00,10.06,10.12,10.01,10.09,361800.0,7.1605,7.2032,7.1249,7.1818,361800.0
2006-05-10 15:00:00,10.09,10.12,10.07,10.08,258200.0,7.1818,7.2032,7.1676,7.1747,258200.0
2006-05-10 15:30:00,10.09,10.11,10.06,10.1,386000.0,7.1818,7.1961,7.1605,7.1889,386000.0
2006-05-11 09:30:00,10.09,10.09,9.94,9.96,275200.0,7.2054,7.2054,7.0983,7.1125,275200.0
2006-05-11 10:00:00,9.96,9.98,9.93,9.97,240800.0,7.1125,7.1268,7.0911,7.1197,240800.0
2006-05-11 10:30:00,9.97,9.97,9.92,9.92,329400.0,7.1197,7.1197,7.084,7.084,329400.0
2006-05-11 11:00:00,9.92,9.94,9.87,9.88,268200.0,7.084,7.0983,7.0483,7.0554,268200.0
2006-05-11 11:30:00,9.88,9.94,9.88,9.94,240200.0,7.0554,7.0983,7.0554,7.0983,240200.0
2006-05-11 12:00:00,9.94,9.94,9.9,9.92,289600.0,7.0983,7.0983,7.0697,7.084,289600.0
2006-05-11 12:30:00,9.92,9.95,9.91,9.94,206400.0,7.084,7.1054,7.0768,7.0983,206400.0
2006-05-11 13:00:00,9.95,9.95,9.87,9.88,309400.0,7.1054,7.1054,7.0483,7.0554,309400.0
2006-05-11 13:30:00,9.88,9.9,9.88,9.88,363000.0,7.0554,7.0697,7.0554,7.0554,363000.0
2006-05-11 14:00:00,9.89,9.93,9.88,9.92,269800.0,7.0625,7.0911,7.0554,7.084,269800.0
2006-05-11 14:30:00,9.92,9.93,9.88,9.88,316600.0,7.084,7.0911,7.0554,7.0554,316600.0
2006-05-11 15:00:00,9.88,9.92,9.87,9.88,459600.0,7.0554,7.084,7.0483,7.0554,459600.0
2006-05-11 15:30:00,9.88,9.91,9.87,9.9,624000.0,7.0554,7.0768,7.0483,7.0697,624000.0
2006-05-12 09:30:00,9.9,9.96,9.86,9.95,364200.0,7.0697,7.1125,7.0411,7.1054,364200.0
2006-05-12 10:00:00,9.95,9.95,9.86,9.87,689800.0,7.1054,7.1054,7.0411,7.0483,689800.0
2006-05-12 10:30:00,9.87,9.92,9.85,9.9,597400.0,7.0483,7.084,7.034,7.0697,597400.0
2006-05-12 11:00:00,9.89,9.93,9.87,9.9,413600.0,7.0625,7.0911,7.0483,7.0697,413600.0
2006-05-12 11:30:00,9.9,9.9,9.86,9.87,291400.0,7.0697,7.0697,7.0411,7.0483,291400.0
2006-05-12 12:00:00,9.87,9.93,9.87,9.93,1251200.0,7.0483,7.0911,7.0483,7.0911,1251200.0
2006-05-12 12:30:00,9.93,9.99,9.9,9.97,291200.0,7.0911,7.134,7.0697,7.1197,291200.0
2006-05-12 13:00:00,9.97,9.97,9.92,9.95,379600.0,7.1197,7.1197,7.084,7.1054,379600.0
2006-05-12 13:30:00,9.95,9.99,9.95,9.99,178800.0,7.1054,7.134,7.1054,7.134,178800.0
2006-05-12 14:00:00,9.98,10.08,9.98,10.02,467000.0,7.1268,7.1982,7.1268,7.1554,467000.0
2006-05-12 14:30:00,10.02,10.04,10.0,10.02,392600.0,7.1554,7.1697,7.1411,7.1554,392600.0
2006-05-12 15:00:00,10.02,10.05,10.0,10.0,396600.0,7.1554,7.1768,7.1411,7.1411,396600.0
2006-05-12 15:30:00,10.0,10.01,9.93,9.96,1373000.0,7.1411,7.1482,7.0911,7.1125,1373000.0
2006-05-15 09:30:00,9.93,10.04,9.9,10.04,445600.0,7.0911,7.1697,7.0697,7.1697,445600.0
2006-05-15 10:00:00,10.04,10.06,9.95,10.06,517600.0,7.1697,7.1839,7.1054,7.1839,517600.0
2006-05-15 10:30:00,10.05,10.05,9.99,10.0,271400.0,7.1768,7.1768,7.134,7.1411,271400.0
2006-05-15 11:00:00,9.99,10.04,9.99,10.03,366600.0,7.134,7.1697,7.134,7.1625,366600.0
2006-05-15 11:30:00,10.03,10.03,9.99,9.99,193200.0,7.1625,7.1625,7.134,7.134,193200.0
2006-05-15 12:00:00,9.99,10.01,9.99,9.99,139200.0,7.134,7.1482,7.134,7.134,139200.0
2006-05-15 12:30:00,10.0,10.03,9.99,10.03,151000.0,7.1411,7.1625,7.134,7.1625,151000.0
2006-05-15 13:00:00,10.03,10.04,9.97,9.99,149800.0,7.1625,7.1697,7.1197,7.134,149800.0
2006-05-15 13:30:00,9.99,10.01,9.98,10.01,219800.0,7.134,7.1482,7.1268,7.1482,219800.0
2006-05-15 14:00:00,10.01,10.03,9.99,10.02,273800.0,7.1482,7.1625,7.134,7.1554,273800.0
2006-05-15 14:30:00,10.01,10.04,9.98,9.99,196600.0,7.1482,7.1697,7.1268,7.134,196600.0
2006-05-15 15:00:00,10.01,10.06,9.99,10.06,290000.0,7.1482,7.1839,7.134,7.1839,290000.0
2006-05-15 15:30:00,10.06,10.13,10.06,10.12,1207200.0,7.1839,7.2339,7.1839,7.2268,1207200.0
2006-05-16 09:30:00,10.09,10.15,10.07,10.13,432800.0,7.2054,7.2482,7.1911,7.2339,432800.0
2006-05-16 10:00:00,10.13,10.15,10.03,10.04,413400.0,7.2339,7.2482,7.1625,7.1697,413400.0
2006-05-16 10:30:00,10.04,10.06,10.0,10.03,390400.0,7.1697,7.1839,7.1411,7.1625,390400.0
2006-05-16 11:00:00,10.03,10.06,10.03,10.03,415800.0,7.1625,7.1839,7.1625,7.1625,415800.0
2006-05-16 11:30:00,10.03,10.08,10.03,10.08,209400.0,7.1625,7.1982,7.1625,7.1982,209400.0
2006-05-16 12:00:00,10.08,10.09,10.05,10.05,207200.0,7.1982,7.2054,7.1768,7.1768,207200.0
2006-05-16 12:30:00,10.05,10.11,10.05,10.11,163400.0,7.1768,7.2197,7.1768,7.2197,163400.0
2006-05-16 13:00:00,10.1,10.15,10.1,10.15,215200.0,7.2125,7.2482,7.2125,7.2482,215200.0
2006-05-16 13:30:00,10.15,10.18,10.15,10.16,265400.0,7.2482,7.2696,7.2482,7.2554,265400.0
2006-05-16 14:00:00,10.16,10.17,10.1,10.11,284400.0,7.2554,7.2625,7.2125,7.2197,284400.0
2006-05-16 14:30:00,10.11,10.12,10.09,10.1,327200.0,7.2197,7.2268,7.2054,7.2125,327200.0
2006-05-16 15:00:00,10.1,10.11,10.02,10.02,641400.0,7.2125,7.2197,7.1554,7.1554,641400.0
2006-05-16 15:30:00,10.03,10.04,10.01,10.02,852000.0,7.1625,7.1697,7.1482,7.1554,852000.0
2006-05-17 09:30:00,9.97,9.99,9.95,9.96,369400.0,7.1197,7.134,7.1054,7.1125,369400.0
2006-05-17 10:00:00,9.96,9.99,9.91,9.98,524000.0,7.1125,7.134,7.0768,7.1268,524000.0
2006-05-17 10:30:00,9.97,10.04,9.97,10.02,499400.0,7.1197,7.1697,7.1197,7.1554,499400.0
2006-05-17 11:00:00,10.02,10.03,9.95,9.96,559200.0,7.1554,7.1625,7.1054,7.1125,559200.0
2006-05-17 11:30:00,9.96,10.03,9.94,10.0,351000.0,7.1125,7.1625,7.0983,7.1411,351000.0
2006-05-17 12:00:00,9.99,10.03,9.99,9.99,230800.0,7.134,7.1625,7.134,7.134,230800.0
2006-05-17 12:30:00,9.99,10.01,9.97,10.0,141600.0,7.134,7.1482,7.1197,7.1411,141600.0
2006-05-17 13:00:00,10.0,10.05,9.99,10.0,451600.0,7.1411,7.1768,7.134,7.1411,451600.0
2006-05-17 13:30:00,10.01,10.03,9.99,10.01,381600.0,7.1482,7.1625,7.134,7.1482,381600.0
2006-05-17 14:00:00,10.01,10.02,9.98,10.01,229000.0,7.1482,7.1554,7.1268,7.1482,229000.0
2006-05-17 14:30:00,10.01,10.01,9.97,9.99,308600.0,7.1482,7.1482,7.1197,7.134,308600.0
2006-05-17 15:00:00,9.97,10.01,9.97,10.0,326800.0,7.1197,7.1482,7.1197,7.1411,326800.0
2006-05-17 15:30:00,10.01,10.02,9.96,9.97,550000.0,7.1482,7.1554,7.1125,7.1197,550000.0
2006-05-18 09:30:00,9.59,10.06,9.59,9.99,439200.0,6.8483,7.1839,6.8483,7.134,439200.0
2006-05-18 10:00:00,9.99,10.05,9.96,9.97,440400.0,7.134,7.1768,7.1125,7.1197,440400.0
2006-05-18 10:30:00,9.97,10.02,9.97,9.97,209600.0,7.1197,7.1554,7.1197,7.1197,209600.0
2006-05-18 11:00:00,9.97,10.0,9.95,9.99,259600.0,7.1197,7.1411,7.1054,7.134,259600.0
2006-05-18 11:30:00,10.0,10.02,9.96,9.97,209400.0,7.1411,7.1554,7.1125,7.1197,209400.0
2006-05-18 12:00:00,9.97,10.03,9.96,9.99,449600.0,7.1197,7.1625,7.1125,7.134,449600.0
2006-05-18 12:30:00,10.0,10.03,9.99,10.03,181800.0,7.1411,7.1625,7.134,7.1625,181800.0
2006-05-18 13:00:00,10.02,10.03,10.0,10.03,208200.0,7.1554,7.1625,7.1411,7.1625,208200.0
2006-05-18 13:30:00,10.03,10.05,10.03,10.03,168600.0,7.1625,7.1768,7.1625,7.1625,168600.0
2006-05-18 14:00:00,10.03,10.05,10.03,10.03,185800.0,7.1625,7.1768,7.1625,7.1625,185800.0
2006-05-18 14:30:00,10.03,10.06,10.01,10.03,287200.0,7.1625,7.1839,7.1482,7.1625,287200.0
2006-05-18 15:00:00,10.03,10.05,9.98,9.99,408400.0,7.1625,7.1768,7.1268,7.134,408400.0
2006-05-18 15:30:00,9.99,10.01,9.95,9.97,557800.0,7.134,7.1482,7.1054,7.1197,557800.0
2006-05-19 09:30:00,9.99,10.0,9.93,9.95,997400.0,7.134,7.1411,7.0911,7.1054,997400.0
2006-05-19 10:00:00,9.95,9.99,9.93,9.99,279800.0,7.1054,7.134,7.0911,7.134,279800.0
2006-05-19 10:30:00,9.98,10.01,9.97,10.0,342600.0,7.1268,7.1482,7.1197,7.1411,342600.0
2006-05-19 11:00:00,9.99,10.03,9.94,10.0,394600.0,7.134,7.1625,7.0983,7.1411,394600.0
2006-05-19 11:30:00,10.0,10.01,9.95,9.97,977200.0,7.1411,7.1482,7.1054,7.1197,977200.0
2006-05-19 12:00:00,9.97,9.99,9.96,9.97,302400.0,7.1197,7.134,7.1125,7.1197,302400.0
2006-05-19 12:30:00,9.97,9.99,9.96,9.98,302000.0,7.1197,7.134,7.1125,7.1268,302000.0
2006-05-19 13:00:00,9.98,9.99,9.96,9.97,233800.0,7.1268,7.134,7.1125,7.1197,233800.0
2006-05-19 13:30:00,9.97,9.99,9.97,9.97,203000.0,7.1197,7.134,7.1197,7.1197,203000.0
2006-05-19 14:00:00,9.97,9.99,9.96,9.98,231400.0,7.1197,7.134,7.1125,7.1268,231400.0
2006-05-19 14:30:00,9.98,9.99,9.93,9.95,372000.0,7.1268,7.134,7.0911,7.1054,372000.0
2006-05-19 15:00:00,9.95,9.97,9.92,9.96,424200.0,7.1054,7.1197,7.084,7.1125,424200.0
2006-05-19 15:30:00,9.96,9.98,9.92,9.96,455400.0,7.1125,7.1268,7.084,7.1125,455400.0
2006-05-22 09:30:00,9.89,10.06,9.88,9.99,455000.0,7.0625,7.1839,7.0554,7.134,455000.0
2006-05-22 10:00:00,9.99,10.02,9.92,10.01,376200.0,7.134,7.1554,7.084,7.1482,376200.0
2006-05-22 10:30:00,10.02,10.1,10.01,10.06,397200.0,7.1554,7.2125,7.1482,7.1839,397200.0
2006-05-22 11:00:00,10.06,10.08,10.02,10.04,371800.0,7.1839,7.1982,7.1554,7.1697,371800.0
2006-05-22 11:30:00,10.04,10.11,10.02,10.08,382200.0,7.1697,7.2197,7.1554,7.1982,382200.0
2006-05-22 12:00:00,10.06,10.11,9.97,9.99,405000.0,7.1839,7.2197,7.1197,7.134,405000.0
2006-05-22 12:30:00,9.99,10.07,9.99,10.01,288400.0,7.134,7.1911,7.134,7.1482,288400.0
2006-05-22 13:00:00,10.01,10.04,9.96,9.99,436400.0,7.1482,7.1697,7.1125,7.134,436400.0
2006-05-22 13:30:00,9.99,10.01,9.94,9.99,206400.0,7.134,7.1482,7.0983,7.134,206400.0
2006-05-22 14:00:00,9.99,10.09,9.95,10.06,406400.0,7.134,7.2054,7.1054,7.1839,406400.0
2006-05-22 14:30:00,10.06,10.06,10.01,10.04,211600.0,7.1839,7.1839,7.1482,7.1697,211600.0
2006-05-22 15:00:00,10.05,10.13,10.04,10.13,335200.0,7.1768,7.2339,7.1697,7.2339,335200.0
2006-05-22 15:30:00,10.13,10.15,10.04,10.06,546600.0,7.2339,7.2482,7.1697,7.1839,546600.0
2006-05-23 09:30:00,10.06,10.18,10.05,10.09,468400.0,7.1839,7.2696,7.1768,7.2054,468400.0
2006-05-23 10:00:00,10.1,10.15,10.06,10.11,352600.0,7.2125,7.2482,7.1839,7.2197,352600.0
2006-05-23 10:30:00,10.11,10.15,10.09,10.11,276400.0,7.2197,7.2482,7.2054,7.2197,276400.0
2006-05-23 11:00:00,10.1,10.12,10.06,10.08,266600.0,7.2125,7.2268,7.1839,7.1982,266600.0
2006-05-23 11:30:00,10.08,10.1,10.04,10.05,127400.0,7.1982,7.2125,7.1697,7.1768,127400.0
2006-05-23 12:00:00,10.04,10.09,10.04,10.05,158600.0,7.1697,7.2054,7.1697,7.1768,158600.0
2006-05-23 12:30:00,10.06,10.06,10.03,10.04,301600.0,7.1839,7.1839,7.1625,7.1697,301600.0
2006-05-23 13:00:00,10.04,10.05,10.03,10.04,192400.0,7.1697,7.1768,7.1625,7.1697,192400.0
2006-05-23 13:30:00,10.04,10.05,10.01,10.01,244000.0,7.1697,7.1768,7.1482,7.1482,244000.0
2006-05-23 14:00:00,10.01,10.02,9.97,9.99,524400.0,7.1482,7.1554,7.1197,7.134,524400.0
2006-05-23 14:30:00,9.99,10.0,9.96,9.96,189400.0,7.134,7.1411,7.1125,7.1125,189400.0
2006-05-23 15:00:00,9.97,10.05,9.95,10.04,993600.0,7.1197,7.1768,7.1054,7.1697,993600.0
2006-05-23 15:30:00,10.04,10.05,10.02,10.03,905600.0,7.1697,7.1768,7.1554,7.1625,905600.0
2006-05-24 09:30:00,9.96,9.99,9.85,9.97,844600.0,7.1125,7.134,7.034,7.1197,844600.0
2006-05-24 10:00:00,9.98,10.03,9.94,9.95,376800.0,7.1268,7.1625,7.0983,7.1054,376800.0
2006-05-24 10:30:00,9.96,10.01,9.93,9.95,263600.0,7.1125,7.1482,7.0911,7.1054,263600.0
2006-05-24 11:00:00,9.95,9.96,9.94,9.95,239400.0,7.1054,7.1125,7.0983,7.1054,239400.0
2006-05-24 11:30:00,9.95,9.95,9.91,9.93,392800.0,7.1054,7.1054,7.0768,7.0911,392800.0
2006-05-24 12:00:00,9.93,9.97,9.84,9.86,584200.0,7.0911,7.1197,7.0268,7.0411,584200.0
2006-05-24 12:30:00,9.86,9.91,9.83,9.88,409400.0,7.0411,7.0768,7.0197,7.0554,409400.0
2006-05-24 13:00:00,9.89,9.93,9.88,9.91,363600.0,7.0625,7.0911,7.0554,7.0768,363600.0
2006-05-24 13:30:00,9.91,9.92,9.87,9.9,503800.0,7.0768,7.084,7.0483,7.0697,503800.0
2006-05-24 14:00:00,9.9,9.92,9.84,9.85,432200.0,7.0697,7.084,7.0268,7.034,432200.0
2006-05-24 14:30:00,9.84,9.91,9.83,9.87,436800.0,7.0268,7.0768,7.0197,7.0483,436800.0
2006-05-24 15:00:00,9.87,9.89,9.81,9.84,372000.0,7.0483,7.0625,7.0054,7.0268,372000.0
2006-05-24 15:30:00,9.84,9.96,9.84,9.9,601800.0,7.0268,7.1125,7.0268,7.0697,601800.0
2006-05-25 09:30:00,9.91,10.05,9.91,10.03,556800.0,7.0768,7.1768,7.0768,7.1625,556800.0
2006-05-25 10:00:00,10.03,10.04,9.97,10.02,312200.0,7.1625,7.1697,7.1197,7.1554,312200.0
2006-05-25 10:30:00,10.02,10.06,10.01,10.05,248000.0,7.1554,7.1839,7.1482,7.1768,248000.0
2006-05-25 11:00:00,10.05,10.11,10.04,10.1,140400.0,7.1768,7.2197,7.1697,7.2125,140400.0
2006-05-25 11:30:00,10.1,10.16,10.1,10.15,297800.0,7.2125,7.2554,7.2125,7.2482,297800.0
2006-05-25 12:00:00,10.15,10.15,10.09,10.09,183000.0,7.2482,7.2482,7.2054,7.2054,183000.0
2006-05-25 12:30:00,10.09,10.09,10.05,10.06,116800.0,7.2054,7.2054,7.1768,7.1839,116800.0
2006-05-25 13:00:00,10.06,10.07,10.04,10.06,332800.0,7.1839,7.1911,7.1697,7.1839,332800.0
2006-05-25 13:30:00,10.05,10.08,10.04,10.07,282400.0,7.1768,7.1982,7.1697,7.1911,282400.0
2006-05-25 14:00:00,10.07,10.12,10.04,10.11,542200.0,7.1911,7.2268,7.1697,7.2197,542200.0
2006-05-25 14:30:00,10.1,10.15,10.09,10.14,425600.0,7.2125,7.2482,7.2054,7.2411,425600.0
2006-05-25 15:00:00,10.13,10.15,10.1,10.11,477200.0,7.2339,7.2482,7.2125,7.2197,477200.0
2006-05-25 15:30:00,10.12,10.12,10.09,10.12,717600.0,7.2268,7.2268,7.2054,7.2268,717600.0
2006-05-26 09:30:00,10.15,10.16,10.08,10.11,372200.0,7.2482,7.2554,7.1982,7.2197,372200.0
2006-05-26 10:00:00,10.11,10.15,10.09,10.11,151600.0,7.2197,7.2482,7.2054,7.2197,151600.0
2006-05-26 10:30:00,10.11,10.13,10.08,10.11,255200.0,7.2197,7.2339,7.1982,7.2197,255200.0
2006-05-26 11:00:00,10.11,10.15,10.11,10.15,165000.0,7.2197,7.2482,7.2197,7.2482,165000.0
2006-05-26 11:30:00,10.15,10.22,10.14,10.19,357600.0,7.2482,7.2982,7.2411,7.2768,357600.0
2006-05-26 12:00:00,10.19,10.2,10.11,10.11,250800.0,7.2768,7.2839,7.2197,7.2197,250800.0
2006-05-26 12:30:00,10.11,10.14,10.11,10.12,155000.0,7.2197,7.2411,7.2197,7.2268,155000.0
2006-05-26 13:00:00,10.12,10.15,10.12,10.15,203800.0,7.2268,7.2482,7.2268,7.2482,203800.0
2006-05-26 13:30:00,10.15,10.15,10.11,10.12,299000.0,7.2482,7.2482,7.2197,7.2268,299000.0
2006-05-26 14:00:00,10.12,10.13,10.12,10.12,232000.0,7.2268,7.2339,7.2268,7.2268,232000.0
2006-05-26 14:30:00,10.12,10.13,10.11,10.11,348800.0,7.2268,7.2339,7.2197,7.2197,348800.0
2006-05-26 15:00:00,10.11,10.13,10.11,10.13,494400.0,7.2197,7.2339,7.2197,7.2339,494400.0
2006-05-26 15:30:00,10.13,10.14,10.12,10.13,305600.0,7.2339,7.2411,7.2268,7.2339,305600.0
2006-05-30 09:30:00,10.05,10.06,9.99,10.01,399000.0,7.1768,7.1839,7.134,7.1482,399000.0
2006-05-30 10:00:00,10.01,10.02,9.93,9.96,325400.0,7.1482,7.1554,7.0911,7.1125,325400.0
2006-05-30 10:30:00,9.95,9.97,9.92,9.96,249600.0,7.1054,7.1197,7.084,7.1125,249600.0
2006-05-30 11:00:00,9.96,9.96,9.88,9.88,325000.0,7.1125,7.1125,7.0554,7.0554,325000.0
2006-05-30 11:30:00,9.88,9.96,9.88,9.96,138800.0,7.0554,7.1125,7.0554,7.1125,138800.0
2006-05-30 12:00:00,9.96,9.99,9.92,9.98,355200.0,7.1125,7.134,7.084,7.1268,355200.0
2006-05-30 12:30:00,9.98,9.99,9.96,9.96,146000.0,7.1268,7.134,7.1125,7.1125,146000.0
2006-05-30 13:00:00,9.97,9.97,9.93,9.96,148400.0,7.1197,7.1197,7.0911,7.1125,148400.0
2006-05-30 13:30:00,9.96,9.99,9.96,9.99,200800.0,7.1125,7.134,7.1125,7.134,200800.0
2006-05-30 14:00:00,9.99,10.01,9.99,9.99,335000.0,7.134,7.1482,7.134,7.134,335000.0
2006-05-30 14:30:00,9.99,10.01,9.99,10.0,198600.0,7.134,7.1482,7.134,7.1411,198600.0
2006-05-30 15:00:00,10.01,10.03,9.97,10.02,364000.0,7.1482,7.1625,7.1197,7.1554,364000.0
2006-05-30 15:30:00,10.02,10.02,9.96,9.98,746600.0,7.1554,7.1554,7.1125,7.1268,746600.0
2006-05-31 09:30:00,9.98,10.06,9.93,9.99,327400.0,7.1268,7.1839,7.0911,7.134,327400.0
2006-05-31 10:00:00,9.98,10.01,9.95,9.97,273400.0,7.1268,7.1482,7.1054,7.1197,273400.0
2006-05-31 10:30:00,9.98,10.05,9.98,10.02,317600.0,7.1268,7.1768,7.1268,7.1554,317600.0
2006-05-31 11:00:00,10.02,10.04,10.02,10.04,174400.0,7.1554,7.1697,7.1554,7.1697,174400.0
2006-05-31 11:30:00,10.04,10.08,10.03,10.06,149000.0,7.1697,7.1982,7.1625,7.1839,149000.0
2006-05-31 12:00:00,10.06,10.08,10.06,10.06,141800.0,7.1839,7.1982,7.1839,7.1839,141800.0
2006-05-31 12:30:00,10.06,10.07,10.03,10.03,118200.0,7.1839,7.1911,7.1625,7.1625,118200.0
2006-05-31 13:00:00,10.03,10.06,9.99,9.99,238200.0,7.1625,7.1839,7.134,7.134,238200.0
2006-05-31 13:30:00,10.0,10.05,9.98,10.04,237800.0,7.1411,7.1768,7.1268,7.1697,237800.0
2006-05-31 14:00:00,10.03,10.06,9.93,10.0,374600.0,7.1625,7.1839,7.0911,7.1411,374600.0
2006-05-31 14:30:00,10.01,10.06,10.0,10.03,317600.0,7.1482,7.1839,7.1411,7.1625,317600.0
2006-05-31 15:00:00,10.02,10.03,9.97,10.01,328000.0,7.1554,7.1625,7.1197,7.1482,328000.0
2006-05-31 15:30:00,10.01,10.08,9.99,10.05,901400.0,7.1482,7.1982,7.134,7.1768,901400.0
2006-06-01 09:30:00,10.03,10.06,9.97,10.04,611800.0,7.1625,7.1839,7.1197,7.1697,611800.0
2006-06-01 10:00:00,10.04,10.08,10.0,10.06,421400.0,7.1697,7.1982,7.1411,7.1839,421400.0
2006-06-01 10:30:00,10.06,10.1,10.03,10.04,302800.0,7.1839,7.2125,7.1625,7.1697,302800.0
2006-06-01 11:00:00,10.04,10.1,10.03,10.09,283000.0,7.1697,7.2125,7.1625,7.2054,283000.0
2006-06-01 11:30:00,10.09,10.11,10.07,10.08,434200.0,7.2054,7.2197,7.1911,7.1982,434200.0
2006-06-01 12:00:00,10.08,10.08,10.06,10.07,321000.0,7.1982,7.1982,7.1839,7.1911,321000.0
2006-06-01 12:30:00,10.07,10.08,10.06,10.08,264400.0,7.1911,7.1982,7.1839,7.1982,264400.0
2006-06-01 13:00:00,10.08,10.11,10.06,10.1,290200.0,7.1982,7.2197,7.1839,7.2125,290200.0
2006-06-01 13:30:00,10.1,10.11,10.09,10.11,236800.0,7.2125,7.2197,7.2054,7.2197,236800.0
2006-06-01 14:00:00,10.11,10.15,10.1,10.12,198400.0,7.2197,7.2482,7.2125,7.2268,198400.0
2006-06-01 14:30:00,10.12,10.15,10.12,10.13,221400.0,7.2268,7.2482,7.2268,7.2339,221400.0
2006-06-01 15:00:00,10.13,10.13,10.1,10.12,225800.0,7.2339,7.2339,7.2125,7.2268,225800.0
2006-06-01 15:30:00,10.11,10.17,10.11,10.15,509000.0,7.2197,7.2625,7.2197,7.2482,509000.0
2006-06-02 09:30:00,10.13,10.2,10.02,10.04,451400.0,7.2339,7.2839,7.1554,7.1697,451400.0
2006-06-02 10:00:00,10.04,10.08,10.03,10.06,355200.0,7.1697,7.1982,7.1625,7.1839,355200.0
2006-06-02 10:30:00,10.06,10.09,10.05,10.06,375600.0,7.1839,7.2054,7.1768,7.1839,375600.0
2006-06-02 11:00:00,10.06,10.09,10.0,10.01,440800.0,7.1839,7.2054,7.1411,7.1482,440800.0
2006-06-02 11:30:00,10.0,10.03,9.99,10.0,443200.0,7.1411,7.1625,7.134,7.1411,443200.0
2006-06-02 12:00:00,10.0,10.12,10.0,10.12,333400.0,7.1411,7.2268,7.1411,7.2268,333400.0
2006-06-02 12:30:00,10.12,10.15,10.11,10.13,174800.0,7.2268,7.2482,7.2197,7.2339,174800.0
2006-06-02 13:00:00,10.12,10.13,10.1,10.13,157600.0,7.2268,7.2339,7.2125,7.2339,157600.0
2006-06-02 13:30:00,10.13,10.13,10.06,10.06,129000.0,7.2339,7.2339,7.1839,7.1839,129000.0
2006-06-02 14:00:00,10.06,10.15,10.06,10.14,310600.0,7.1839,7.2482,7.1839,7.2411,310600.0
2006-06-02 14:30:00,10.13,10.18,10.13,10.13,247600.0,7.2339,7.2696,7.2339,7.2339,247600.0
2006-06-02 15:00:00,10.13,10.16,10.12,10.16,309000.0,7.2339,7.2554,7.2268,7.2554,309000.0
2006-06-02 15:30:00,10.16,10.17,10.11,10.13,407000.0,7.2554,7.2625,7.2197,7.2339,407000.0
2006-06-05 09:30:00,10.06,10.08,10.01,10.02,246200.0,7.1839,7.1982,7.1482,7.1554,246200.0
2006-06-05 10:00:00,10.02,10.02,9.96,10.01,332000.0,7.1554,7.1554,7.1125,7.1482,332000.0
2006-06-05 10:30:00,10.0,10.01,9.97,9.99,202200.0,7.1411,7.1482,7.1197,7.134,202200.0
2006-06-05 11:00:00,9.99,10.03,9.99,10.01,260200.0,7.134,7.1625,7.134,7.1482,260200.0
2006-06-05 11:30:00,10.01,10.01,9.98,9.99,150400.0,7.1482,7.1482,7.1268,7.134,150400.0
2006-06-05 12:00:00,9.99,9.99,9.97,9.97,223400.0,7.134,7.134,7.1197,7.1197,223400.0
2006-06-05 12:30:00,9.97,9.99,9.97,9.98,152400.0,7.1197,7.134,7.1197,7.1268,152400.0
2006-06-05 13:00:00,9.99,9.99,9.97,9.97,493800.0,7.134,7.134,7.1197,7.1197,493800.0
2006-06-05 13:30:00,9.97,9.99,9.93,9.94,269400.0,7.1197,7.134,7.0911,7.0983,269400.0
2006-06-05 14:00:00,9.94,9.94,9.85,9.9,447200.0,7.0983,7.0983,7.034,7.0697,447200.0
2006-06-05 14:30:00,9.9,9.9,9.84,9.88,536000.0,7.0697,7.0697,7.0268,7.0554,536000.0
2006-06-05 15:00:00,9.87,9.9,9.83,9.87,590600.0,7.0483,7.0697,7.0197,7.0483,590600.0
2006-06-05 15:30:00,9.88,9.9,9.83,9.88,913800.0,7.0554,7.0697,7.0197,7.0554,913800.0
2006-06-06 09:30:00,9.87,9.96,9.78,9.78,585800.0,7.0483,7.1125,6.984,6.984,585800.0
2006-06-06 10:00:00,9.78,9.91,9.77,9.9,395400.0,6.984,7.0768,6.9769,7.0697,395400.0
2006-06-06 10:30:00,9.9,9.94,9.87,9.87,280800.0,7.0697,7.0983,7.0483,7.0483,280800.0
2006-06-06 11:00:00,9.88,9.9,9.86,9.88,337400.0,7.0554,7.0697,7.0411,7.0554,337400.0
2006-06-06 11:30:00,9.87,9.88,9.84,9.85,444800.0,7.0483,7.0554,7.0268,7.034,444800.0
2006-06-06 12:00:00,9.85,9.89,9.84,9.85,228800.0,7.034,7.0625,7.0268,7.034,228800.0
2006-06-06 12:30:00,9.85,9.9,9.85,9.88,290600.0,7.034,7.0697,7.034,7.0554,290600.0
2006-06-06 13:00:00,9.88,9.88,9.84,9.87,238000.0,7.0554,7.0554,7.0268,7.0483,238000.0
2006-06-06 13:30:00,9.87,9.88,9.84,9.87,171000.0,7.0483,7.0554,7.0268,7.0483,171000.0
2006-06-06 14:00:00,9.86,9.87,9.84,9.85,245600.0,7.0411,7.0483,7.0268,7.034,245600.0
2006-06-06 14:30:00,9.85,9.88,9.84,9.84,297600.0,7.034,7.0554,7.0268,7.0268,297600.0
2006-06-06 15:00:00,9.84,9.88,9.8,9.81,365600.0,7.0268,7.0554,6.9983,7.0054,365600.0
2006-06-06 15:30:00,9.81,9.9,9.8,9.88,527400.0,7.0054,7.0697,6.9983,7.0554,527400.0
2006-06-07 09:30:00,9.92,9.99,9.92,9.99,608200.0,7.084,7.134,7.084,7.134,608200.0
2006-06-07 10:00:00,9.99,10.12,9.99,10.1,498000.0,7.134,7.2268,7.134,7.2125,498000.0
2006-06-07 10:30:00,10.1,10.1,10.06,10.06,298600.0,7.2125,7.2125,7.1839,7.1839,298600.0
2006-06-07 11:00:00,10.06,10.06,9.99,10.04,247200.0,7.1839,7.1839,7.134,7.1697,247200.0
2006-06-07 11:30:00,10.05,10.08,10.04,10.07,171200.0,7.1768,7.1982,7.1697,7.1911,171200.0
2006-06-07 12:00:00,10.06,10.09,10.05,10.06,257000.0,7.1839,7.2054,7.1768,7.1839,257000.0
2006-06-07 12:30:00,10.06,10.06,10.04,10.06,200000.0,7.1839,7.1839,7.1697,7.1839,200000.0
2006-06-07 13:00:00,10.06,10.09,10.05,10.08,637600.0,7.1839,7.2054,7.1768,7.1982,637600.0
2006-06-07 13:30:00,10.08,10.08,10.02,10.04,196200.0,7.1982,7.1982,7.1554,7.1697,196200.0
2006-06-07 14:00:00,10.04,10.08,10.01,10.08,213000.0,7.1697,7.1982,7.1482,7.1982,213000.0
2006-06-07 14:30:00,10.07,10.08,10.04,10.06,184800.0,7.1911,7.1982,7.1697,7.1839,184800.0
2006-06-07 15:00:00,10.05,10.08,9.93,9.94,531600.0,7.1768,7.1982,7.0911,7.0983,531600.0
2006-06-07 15:30:00,9.94,9.97,9.92,9.92,654200.0,7.0983,7.1197,7.084,7.084,654200.0
2006-06-08 09:30:00,9.95,10.06,9.92,9.92,608400.0,7.1054,7.1839,7.084,7.084,608400.0
2006-06-08 10:00:00,9.94,9.97,9.92,9.94,443600.0,7.0983,7.1197,7.084,7.0983,443600.0
2006-06-08 10:30:00,9.94,9.99,9.92,9.95,352800.0,7.0983,7.134,7.084,7.1054,352800.0
2006-06-08 11:00:00,9.95,10.0,9.84,9.92,515800.0,7.1054,7.1411,7.0268,7.084,515800.0
2006-06-08 11:30:00,9.94,9.94,9.86,9.89,491200.0,7.0983,7.0983,7.0411,7.0625,491200.0
2006-06-08 12:00:00,9.9,9.93,9.88,9.89,423800.0,7.0697,7.0911,7.0554,7.0625,423800.0
2006-06-08 12:30:00,9.9,9.94,9.88,9.9,347200.0,7.0697,7.0983,7.0554,7.0697,347200.0
2006-06-08 13:00:00,9.9,9.92,9.88,9.9,797600.0,7.0697,7.084,7.0554,7.0697,797600.0
2006-06-08 13:30:00,9.9,9.97,9.88,9.96,776600.0,7.0697,7.1197,7.0554,7.1125,776600.0
2006-06-08 14:00:00,9.96,9.97,9.9,9.94,839200.0,7.1125,7.1197,7.0697,7.0983,839200.0
2006-06-08 14:30:00,9.94,9.98,9.92,9.95,640400.0,7.0983,7.1268,7.084,7.1054,640400.0
2006-06-08 15:00:00,9.95,10.03,9.95,9.97,949200.0,7.1054,7.1625,7.1054,7.1197,949200.0
2006-06-08 15:30:00,9.97,10.08,9.97,9.98,1377400.0,7.1197,7.1982,7.1197,7.1268,1377400.0
2006-06-09 09:30:00,9.86,9.96,9.84,9.9,1078400.0,7.0411,7.1125,7.0268,7.0697,1078400.0
2006-06-09 10:00:00,9.9,9.93,9.85,9.88,803600.0,7.0697,7.0911,7.034,7.0554,803600.0
2006-06-09 10:30:00,9.88,9.9,9.85,9.89,473400.0,7.0554,7.0697,7.034,7.0625,473400.0
2006-06-09 11:00:00,9.89,9.91,9.85,9.9,1141600.0,7.0625,7.0768,7.034,7.0697,1141600.0
2006-06-09 11:30:00,9.9,9.91,9.83,9.85,1278800.0,7.0697,7.0768,7.0197,7.034,1278800.0
2006-06-09 12:00:00,9.85,9.86,9.84,9.86,378800.0,7.034,7.0411,7.0268,7.0411,378800.0
2006-06-09 12:30:00,9.85,9.9,9.85,9.9,437800.0,7.034,7.0697,7.034,7.0697,437800.0
2006-06-09 13:00:00,9.9,9.9,9.85,9.86,260600.0,7.0697,7.0697,7.034,7.0411,260600.0
2006-06-09 13:30:00,9.86,9.88,9.86,9.88,317600.0,7.0411,7.0554,7.0411,7.0554,317600.0
2006-06-09 14:00:00,9.88,9.9,9.86,9.88,420000.0,7.0554,7.0697,7.0411,7.0554,420000.0
2006-06-09 14:30:00,9.88,9.88,9.85,9.85,613400.0,7.0554,7.0554,7.034,7.034,613400.0
2006-06-09 15:00:00,9.85,9.86,9.84,9.85,581000.0,7.034,7.0411,7.0268,7.034,581000.0
2006-06-09 15:30:00,9.85,9.86,9.82,9.85,825400.0,7.034,7.0411,7.0126,7.034,825400.0
2006-06-12 09:30:00,9.85,9.87,9.77,9.81,284000.0,7.034,7.0483,6.9769,7.0054,284000.0
2006-06-12 10:00:00,9.8,9.83,9.77,9.77,245200.0,6.9983,7.0197,6.9769,6.9769,245200.0
2006-06-12 10:30:00,9.78,9.83,9.78,9.82,283000.0,6.984,7.0197,6.984,7.0126,283000.0
2006-06-12 11:00:00,9.82,9.82,9.77,9.79,420200.0,7.0126,7.0126,6.9769,6.9911,420200.0
2006-06-12 11:30:00,9.79,9.82,9.78,9.81,318000.0,6.9911,7.0126,6.984,7.0054,318000.0
2006-06-12 12:00:00,9.81,9.81,9.78,9.81,356400.0,7.0054,7.0054,6.984,7.0054,356400.0
2006-06-12 12:30:00,9.81,9.81,9.78,9.8,209600.0,7.0054,7.0054,6.984,6.9983,209600.0
2006-06-12 13:00:00,9.8,9.81,9.79,9.79,441000.0,6.9983,7.0054,6.9911,6.9911,441000.0
2006-06-12 13:30:00,9.8,9.82,9.79,9.81,570400.0,6.9983,7.0126,6.9911,7.0054,570400.0
2006-06-12 14:00:00,9.82,9.83,9.8,9.81,949200.0,7.0126,7.0197,6.9983,7.0054,949200.0
2006-06-12 14:30:00,9.81,9.82,9.8,9.81,377000.0,7.0054,7.0126,6.9983,7.0054,377000.0
2006-06-12 15:00:00,9.81,9.81,9.77,9.78,839400.0,7.0054,7.0054,6.9769,6.984,839400.0
2006-06-12 15:30:00,9.77,9.8,9.72,9.75,782200.0,6.9769,6.9983,6.9412,6.9626,782200.0
2006-06-13 09:30:00,9.74,9.79,9.7,9.75,429600.0,6.9554,6.9911,6.9269,6.9626,429600.0
2006-06-13 10:00:00,9.76,9.85,9.75,9.83,765000.0,6.9697,7.034,6.9626,7.0197,765000.0
2006-06-13 10:30:00,9.84,9.85,9.81,9.85,506400.0,7.0268,7.034,7.0054,7.034,506400.0
2006-06-13 11:00:00,9.85,9.88,9.83,9.86,545200.0,7.034,7.0554,7.0197,7.0411,545200.0
2006-06-13 11:30:00,9.86,9.94,9.86,9.94,661200.0,7.0411,7.0983,7.0411,7.0983,661200.0
2006-06-13 12:00:00,9.94,9.94,9.86,9.86,367800.0,7.0983,7.0983,7.0411,7.0411,367800.0
2006-06-13 12:30:00,9.86,9.9,9.86,9.88,344000.0,7.0411,7.0697,7.0411,7.0554,344000.0
2006-06-13 13:00:00,9.88,9.88,9.86,9.88,338400.0,7.0554,7.0554,7.0411,7.0554,338400.0
2006-06-13 13:30:00,9.88,9.92,9.87,9.92,389000.0,7.0554,7.084,7.0483,7.084,389000.0
2006-06-13 14:00:00,9.9,9.92,9.87,9.9,463200.0,7.0697,7.084,7.0483,7.0697,463200.0
2006-06-13 14:30:00,9.9,9.9,9.83,9.86,445400.0,7.0697,7.0697,7.0197,7.0411,445400.0
2006-06-13 15:00:00,9.87,9.9,9.84,9.9,668600.0,7.0483,7.0697,7.0268,7.0697,668600.0
2006-06-13 15:30:00,9.9,9.92,9.83,9.83,829200.0,7.0697,7.084,7.0197,7.0197,829200.0
2006-06-14 09:30:00,9.77,9.85,9.76,9.85,587200.0,6.9769,7.034,6.9697,7.034,587200.0
2006-06-14 10:00:00,9.85,9.9,9.83,9.85,585200.0,7.034,7.0697,7.0197,7.034,585200.0
2006-06-14 10:30:00,9.86,9.87,9.79,9.8,371600.0,7.0411,7.0483,6.9911,6.9983,371600.0
2006-06-14 11:00:00,9.79,9.82,9.78,9.82,509600.0,6.9911,7.0126,6.984,7.0126,509600.0
2006-06-14 11:30:00,9.81,9.83,9.79,9.79,240400.0,7.0054,7.0197,6.9911,6.9911,240400.0
2006-06-14 12:00:00,9.8,9.83,9.79,9.82,362400.0,6.9983,7.0197,6.9911,7.0126,362400.0
2006-06-14 12:30:00,9.82,9.84,9.82,9.82,265000.0,7.0126,7.0268,7.0126,7.0126,265000.0
2006-06-14 13:00:00,9.82,9.84,9.82,9.84,319800.0,7.0126,7.0268,7.0126,7.0268,319800.0
2006-06-14 13:30:00,9.84,9.85,9.82,9.85,264800.0,7.0268,7.034,7.0126,7.034,264800.0
2006-06-14 14:00:00,9.85,9.88,9.83,9.83,307600.0,7.034,7.0554,7.0197,7.0197,307600.0
2006-06-14 14:30:00,9.83,9.84,9.79,9.83,384200.0,7.0197,7.0268,6.9911,7.0197,384200.0
2006-06-14 15:00:00,9.82,9.86,9.81,9.86,394200.0,7.0126,7.0411,7.0054,7.0411,394200.0
2006-06-14 15:30:00,9.86,9.89,9.85,9.87,681400.0,7.0411,7.0625,7.034,7.0483,681400.0
2006-06-15 09:30:00,9.87,9.92,9.86,9.87,597800.0,7.0483,7.084,7.0411,7.0483,597800.0
2006-06-15 10:00:00,9.88,9.88,9.84,9.84,399400.0,7.0554,7.0554,7.0268,7.0268,399400.0
2006-06-15 10:30:00,9.84,9.9,9.83,9.9,647400.0,7.0268,7.0697,7.0197,7.0697,647400.0
2006-06-15 11:00:00,9.9,9.9,9.86,9.88,753000.0,7.0697,7.0697,7.0411,7.0554,753000.0
2006-06-15 11:30:00,9.88,9.88,9.86,9.88,838400.0,7.0554,7.0554,7.0411,7.0554,838400.0
2006-06-15 12:00:00,9.88,9.88,9.86,9.88,494400.0,7.0554,7.0554,7.0411,7.0554,494400.0
2006-06-15 12:30:00,9.88,9.88,9.86,9.88,370800.0,7.0554,7.0554,7.0411,7.0554,370800.0
2006-06-15 13:00:00,9.88,9.88,9.84,9.86,432600.0,7.0554,7.0554,7.0268,7.0411,432600.0
2006-06-15 13:30:00,9.86,9.86,9.83,9.84,506000.0,7.0411,7.0411,7.0197,7.0268,506000.0
2006-06-15 14:00:00,9.84,9.84,9.81,9.83,863200.0,7.0268,7.0268,7.0054,7.0197,863200.0
2006-06-15 14:30:00,9.83,9.83,9.81,9.81,548800.0,7.0197,7.0197,7.0054,7.0054,548800.0
2006-06-15 15:00:00,9.82,9.83,9.8,9.81,986400.0,7.0126,7.0197,6.9983,7.0054,986400.0
2006-06-15 15:30:00,9.81,9.88,9.8,9.88,1292000.0,7.0054,7.0554,6.9983,7.0554,1292000.0
2006-06-16 09:30:00,9.87,9.88,9.81,9.86,1563400.0,7.0483,7.0554,7.0054,7.0411,1563400.0
2006-06-16 10:00:00,9.86,9.88,9.79,9.79,935400.0,7.0411,7.0554,6.9911,6.9911,935400.0
2006-06-16 10:30:00,9.79,9.83,9.78,9.79,621600.0,6.9911,7.0197,6.984,6.9911,621600.0
2006-06-16 11:00:00,9.8,9.81,9.75,9.76,475000.0,6.9983,7.0054,6.9626,6.9697,475000.0
2006-06-16 11:30:00,9.76,9.8,9.76,9.8,539600.0,6.9697,6.9983,6.9697,6.9983,539600.0
2006-06-16 12:00:00,9.8,9.8,9.74,9.75,539800.0,6.9983,6.9983,6.9554,6.9626,539800.0
2006-06-16 12:30:00,9.75,9.77,9.74,9.75,422400.0,6.9626,6.9769,6.9554,6.9626,422400.0
2006-06-16 13:00:00,9.75,9.75,9.72,9.72,425600.0,6.9626,6.9626,6.9412,6.9412,425600.0
2006-06-16 13:30:00,9.73,9.74,9.71,9.72,372800.0,6.9483,6.9554,6.934,6.9412,372800.0
2006-06-16 14:00:00,9.72,9.74,9.69,9.71,930400.0,6.9412,6.9554,6.9197,6.934,930400.0
2006-06-16 14:30:00,9.71,9.77,9.69,9.76,473000.0,6.934,6.9769,6.9197,6.9697,473000.0
2006-06-16 15:00:00,9.76,9.83,9.76,9.83,490200.0,6.9697,7.0197,6.9697,7.0197,490200.0
2006-06-16 15:30:00,9.83,9.84,9.79,9.8,984000.0,7.0197,7.0268,6.9911,6.9983,984000.0
2006-06-19 09:30:00,9.8,9.88,9.75,9.8,630200.0,6.9983,7.0554,6.9626,6.9983,630200.0
2006-06-19 10:00:00,9.79,9.85,9.78,9.82,303000.0,6.9911,7.034,6.984,7.0126,303000.0
2006-06-19 10:30:00,9.82,9.85,9.81,9.83,221200.0,7.0126,7.034,7.0054,7.0197,221200.0
2006-06-19 11:00:00,9.82,9.84,9.79,9.81,183000.0,7.0126,7.0268,6.9911,7.0054,183000.0
2006-06-19 11:30:00,9.81,9.89,9.81,9.85,277200.0,7.0054,7.0625,7.0054,7.034,277200.0
2006-06-19 12:00:00,9.84,9.86,9.84,9.85,261200.0,7.0268,7.0411,7.0268,7.034,261200.0
2006-06-19 12:30:00,9.84,9.85,9.8,9.8,181600.0,7.0268,7.034,6.9983,6.9983,181600.0
2006-06-19 13:00:00,9.8,9.81,9.72,9.74,291800.0,6.9983,7.0054,6.9412,6.9554,291800.0
2006-06-19 13:30:00,9.74,9.78,9.72,9.74,245400.0,6.9554,6.984,6.9412,6.9554,245400.0
2006-06-19 14:00:00,9.74,9.78,9.74,9.77,233800.0,6.9554,6.984,6.9554,6.9769,233800.0
2006-06-19 14:30:00,9.77,9.8,9.76,9.8,377600.0,6.9769,6.9983,6.9697,6.9983,377600.0
2006-06-19 15:00:00,9.81,9.81,9.74,9.77,512400.0,7.0054,7.0054,6.9554,6.9769,512400.0
2006-06-19 15:30:00,9.77,9.78,9.7,9.72,688200.0,6.9769,6.984,6.9269,6.9412,688200.0
2006-06-20 09:30:00,10.1,10.17,9.73,10.13,1789200.0,7.2125,7.2625,6.9483,7.2339,1789200.0
2006-06-20 10:00:00,10.13,10.28,10.12,10.24,2896400.0,7.2339,7.3411,7.2268,7.3125,2896400.0
2006-06-20 10:30:00,10.24,10.34,10.23,10.29,1812200.0,7.3125,7.3839,7.3053,7.3482,1812200.0
2006-06-20 11:00:00,10.29,10.32,10.2,10.23,1289400.0,7.3482,7.3696,7.2839,7.3053,1289400.0
2006-06-20 11:30:00,10.22,10.28,10.2,10.26,613800.0,7.2982,7.3411,7.2839,7.3268,613800.0
2006-06-20 12:00:00,10.26,10.26,10.24,10.24,485800.0,7.3268,7.3268,7.3125,7.3125,485800.0
2006-06-20 12:30:00,10.24,10.25,10.21,10.23,674800.0,7.3125,7.3196,7.2911,7.3053,674800.0
2006-06-20 13:00:00,10.22,10.24,10.21,10.24,595000.0,7.2982,7.3125,7.2911,7.3125,595000.0
2006-06-20 13:30:00,10.24,10.27,10.22,10.23,1004000.0,7.3125,7.3339,7.2982,7.3053,1004000.0
2006-06-20 14:00:00,10.23,10.24,10.21,10.24,780200.0,7.3053,7.3125,7.2911,7.3125,780200.0
2006-06-20 14:30:00,10.24,10.25,10.22,10.24,798000.0,7.3125,7.3196,7.2982,7.3125,798000.0
2006-06-20 15:00:00,10.23,10.24,10.21,10.24,939200.0,7.3053,7.3125,7.2911,7.3125,939200.0
2006-06-20 15:30:00,10.24,10.24,10.22,10.24,1419200.0,7.3125,7.3125,7.2982,7.3125,1419200.0
2006-06-21 09:30:00,10.23,10.27,10.2,10.23,1736600.0,7.3053,7.3339,7.2839,7.3053,1736600.0
2006-06-21 10:00:00,10.22,10.26,10.22,10.24,1117600.0,7.2982,7.3268,7.2982,7.3125,1117600.0
2006-06-21 10:30:00,10.24,10.31,10.22,10.31,1212600.0,7.3125,7.3625,7.2982,7.3625,1212600.0
2006-06-21 11:00:00,10.31,10.31,10.27,10.28,1203800.0,7.3625,7.3625,7.3339,7.3411,1203800.0
2006-06-21 11:30:00,10.27,10.29,10.24,10.29,809000.0,7.3339,7.3482,7.3125,7.3482,809000.0
2006-06-21 12:00:00,10.28,10.31,10.26,10.27,723000.0,7.3411,7.3625,7.3268,7.3339,723000.0
2006-06-21 12:30:00,10.27,10.3,10.27,10.27,413200.0,7.3339,7.3553,7.3339,7.3339,413200.0
2006-06-21 13:00:00,10.27,10.29,10.26,10.28,487800.0,7.3339,7.3482,7.3268,7.3411,487800.0
2006-06-21 13:30:00,10.28,10.28,10.27,10.27,506200.0,7.3411,7.3411,7.3339,7.3339,506200.0
2006-06-21 14:00:00,10.28,10.3,10.27,10.29,843200.0,7.3411,7.3553,7.3339,7.3482,843200.0
2006-06-21 14:30:00,10.29,10.31,10.26,10.29,921400.0,7.3482,7.3625,7.3268,7.3482,921400.0
2006-06-21 15:00:00,10.29,10.29,10.25,10.26,1025600.0,7.3482,7.3482,7.3196,7.3268,1025600.0
2006-06-21 15:30:00,10.26,10.27,10.22,10.24,1234000.0,7.3268,7.3339,7.2982,7.3125,1234000.0
2006-06-22 09:30:00,10.18,10.19,10.15,10.18,748400.0,7.2696,7.2768,7.2482,7.2696,748400.0
2006-06-22 10:00:00,10.18,10.18,10.03,10.04,1087200.0,7.2696,7.2696,7.1625,7.1697,1087200.0
2006-06-22 10:30:00,10.04,10.05,10.01,10.04,894800.0,7.1697,7.1768,7.1482,7.1697,894800.0
2006-06-22 11:00:00,10.04,10.05,10.01,10.04,1016000.0,7.1697,7.1768,7.1482,7.1697,1016000.0
2006-06-22 11:30:00,10.04,10.06,10.01,10.04,728000.0,7.1697,7.1839,7.1482,7.1697,728000.0
2006-06-22 12:00:00,10.04,10.09,10.04,10.05,676600.0,7.1697,7.2054,7.1697,7.1768,676600.0
2006-06-22 12:30:00,10.05,10.05,10.03,10.04,375200.0,7.1768,7.1768,7.1625,7.1697,375200.0
2006-06-22 13:00:00,10.04,10.05,10.03,10.04,318400.0,7.1697,7.1768,7.1625,7.1697,318400.0
2006-06-22 13:30:00,10.04,10.04,9.99,10.01,578400.0,7.1697,7.1697,7.134,7.1482,578400.0
2006-06-22 14:00:00,10.01,10.02,9.99,10.01,603800.0,7.1482,7.1554,7.134,7.1482,603800.0
2006-06-22 14:30:00,10.01,10.04,9.99,10.03,1164800.0,7.1482,7.1697,7.134,7.1625,1164800.0
2006-06-22 15:00:00,10.03,10.07,10.03,10.05,1168600.0,7.1625,7.1911,7.1625,7.1768,1168600.0
2006-06-22 15:30:00,10.05,10.15,10.05,10.15,1270000.0,7.1768,7.2482,7.1768,7.2482,1270000.0
2006-06-23 09:30:00,10.11,10.15,10.06,10.1,635600.0,7.2197,7.2482,7.1839,7.2125,635600.0
2006-06-23 10:00:00,10.08,10.13,10.05,10.12,907800.0,7.1982,7.2339,7.1768,7.2268,907800.0
2006-06-23 10:30:00,10.12,10.19,10.11,10.19,634000.0,7.2268,7.2768,7.2197,7.2768,634000.0
2006-06-23 11:00:00,10.19,10.22,10.17,10.19,588000.0,7.2768,7.2982,7.2625,7.2768,588000.0
2006-06-23 11:30:00,10.2,10.21,10.18,10.19,717800.0,7.2839,7.2911,7.2696,7.2768,717800.0
2006-06-23 12:00:00,10.19,10.4,10.18,10.36,1170200.0,7.2768,7.4267,7.2696,7.3982,1170200.0
2006-06-23 12:30:00,10.37,10.38,10.34,10.35,2173600.0,7.4053,7.4125,7.3839,7.391,2173600.0
2006-06-23 13:00:00,10.34,10.35,10.33,10.35,294600.0,7.3839,7.391,7.3768,7.391,294600.0
2006-06-23 13:30:00,10.35,10.36,10.3,10.3,436600.0,7.391,7.3982,7.3553,7.3553,436600.0
2006-06-23 14:00:00,10.31,10.34,10.29,10.33,273200.0,7.3625,7.3839,7.3482,7.3768,273200.0
2006-06-23 14:30:00,10.33,10.34,10.28,10.28,414600.0,7.3768,7.3839,7.3411,7.3411,414600.0
2006-06-23 15:00:00,10.28,10.3,10.25,10.28,527200.0,7.3411,7.3553,7.3196,7.3411,527200.0
2006-06-23 15:30:00,10.28,10.3,10.26,10.27,540400.0,7.3411,7.3553,7.3268,7.3339,540400.0
2006-06-26 09:30:00,10.24,10.35,10.24,10.35,662600.0,7.3125,7.391,7.3125,7.391,662600.0
2006-06-26 10:00:00,10.35,10.4,10.33,10.4,577400.0,7.391,7.4267,7.3768,7.4267,577400.0
2006-06-26 10:30:00,10.4,10.42,10.36,10.4,411200.0,7.4267,7.441,7.3982,7.4267,411200.0
2006-06-26 11:00:00,10.4,10.43,10.38,10.42,480600.0,7.4267,7.4482,7.4125,7.441,480600.0
2006-06-26 11:30:00,10.42,10.48,10.41,10.45,718800.0,7.441,7.4839,7.4339,7.4625,718800.0
2006-06-26 12:00:00,10.45,10.46,10.43,10.45,496800.0,7.4625,7.4696,7.4482,7.4625,496800.0
2006-06-26 12:30:00,10.45,10.47,10.45,10.47,646200.0,7.4625,7.4767,7.4625,7.4767,646200.0
2006-06-26 13:00:00,10.47,10.49,10.4,10.41,444800.0,7.4767,7.491,7.4267,7.4339,444800.0
2006-06-26 13:30:00,10.41,10.43,10.4,10.42,234000.0,7.4339,7.4482,7.4267,7.441,234000.0
2006-06-26 14:00:00,10.42,10.44,10.42,10.44,314600.0,7.441,7.4553,7.441,7.4553,314600.0
2006-06-26 14:30:00,10.44,10.5,10.44,10.49,885400.0,7.4553,7.4982,7.4553,7.491,885400.0
2006-06-26 15:00:00,10.49,10.49,10.43,10.48,1063200.0,7.491,7.491,7.4482,7.4839,1063200.0
2006-06-26 15:30:00,10.48,10.5,10.43,10.45,1501000.0,7.4839,7.4982,7.4482,7.4625,1501000.0
2006-06-27 09:30:00,10.45,10.45,10.36,10.38,797400.0,7.4625,7.4625,7.3982,7.4125,797400.0
2006-06-27 10:00:00,10.37,10.41,10.34,10.37,449800.0,7.4053,7.4339,7.3839,7.4053,449800.0
2006-06-27 10:30:00,10.36,10.4,10.36,10.4,368400.0,7.3982,7.4267,7.3982,7.4267,368400.0
2006-06-27 11:00:00,10.4,10.41,10.37,10.38,406400.0,7.4267,7.4339,7.4053,7.4125,406400.0
2006-06-27 11:30:00,10.38,10.4,10.37,10.39,281400.0,7.4125,7.4267,7.4053,7.4196,281400.0
2006-06-27 12:00:00,10.39,10.4,10.36,10.36,355200.0,7.4196,7.4267,7.3982,7.3982,355200.0
2006-06-27 12:30:00,10.36,10.38,10.34,10.37,223400.0,7.3982,7.4125,7.3839,7.4053,223400.0
2006-06-27 13:00:00,10.36,10.38,10.34,10.36,329200.0,7.3982,7.4125,7.3839,7.3982,329200.0
2006-06-27 13:30:00,10.36,10.36,10.32,10.35,282600.0,7.3982,7.3982,7.3696,7.391,282600.0
2006-06-27 14:00:00,10.35,10.39,10.35,10.36,248400.0,7.391,7.4196,7.391,7.3982,248400.0
2006-06-27 14:30:00,10.36,10.38,10.34,10.37,312000.0,7.3982,7.4125,7.3839,7.4053,312000.0
2006-06-27 15:00:00,10.36,10.39,10.35,10.37,362400.0,7.3982,7.4196,7.391,7.4053,362400.0
2006-06-27 15:30:00,10.37,10.38,10.34,10.36,729200.0,7.4053,7.4125,7.3839,7.3982,729200.0
2006-06-28 09:30:00,10.36,10.45,10.36,10.43,482800.0,7.3982,7.4625,7.3982,7.4482,482800.0
2006-06-28 10:00:00,10.43,10.49,10.42,10.46,307800.0,7.4482,7.491,7.441,7.4696,307800.0
2006-06-28 10:30:00,10.46,10.49,10.44,10.47,391800.0,7.4696,7.491,7.4553,7.4767,391800.0
2006-06-28 11:00:00,10.48,10.49,10.44,10.45,270600.0,7.4839,7.491,7.4553,7.4625,270600.0
2006-06-28 11:30:00,10.45,10.46,10.4,10.46,307800.0,7.4625,7.4696,7.4267,7.4696,307800.0
2006-06-28 12:00:00,10.46,10.5,10.44,10.49,568800.0,7.4696,7.4982,7.4553,7.491,568800.0
2006-06-28 12:30:00,10.49,10.53,10.49,10.53,547600.0,7.491,7.5196,7.491,7.5196,547600.0
2006-06-28 13:00:00,10.53,10.55,10.49,10.53,393200.0,7.5196,7.5339,7.491,7.5196,393200.0
2006-06-28 13:30:00,10.53,10.56,10.5,10.54,422200.0,7.5196,7.541,7.4982,7.5267,422200.0
2006-06-28 14:00:00,10.54,10.58,10.54,10.58,718800.0,7.5267,7.5553,7.5267,7.5553,718800.0
2006-06-28 14:30:00,10.58,10.62,10.57,10.61,762600.0,7.5553,7.5838,7.5481,7.5767,762600.0
2006-06-28 15:00:00,10.61,10.66,10.6,10.63,1164800.0,7.5767,7.6124,7.5696,7.591,1164800.0
2006-06-28 15:30:00,10.63,10.7,10.63,10.68,1386400.0,7.591,7.641,7.591,7.6267,1386400.0
2006-06-29 09:30:00,10.75,10.8,10.68,10.75,1514600.0,7.6767,7.7124,7.6267,7.6767,1514600.0
2006-06-29 10:00:00,10.75,10.78,10.73,10.76,1063000.0,7.6767,7.6981,7.6624,7.6838,1063000.0
2006-06-29 10:30:00,10.76,10.76,10.69,10.7,1123800.0,7.6838,7.6838,7.6338,7.641,1123800.0
2006-06-29 11:00:00,10.69,10.72,10.68,10.7,698000.0,7.6338,7.6553,7.6267,7.641,698000.0
2006-06-29 11:30:00,10.7,10.7,10.65,10.67,389400.0,7.641,7.641,7.6053,7.6196,389400.0
2006-06-29 12:00:00,10.67,10.68,10.65,10.67,434800.0,7.6196,7.6267,7.6053,7.6196,434800.0
2006-06-29 12:30:00,10.67,10.67,10.63,10.64,293400.0,7.6196,7.6196,7.591,7.5981,293400.0
2006-06-29 13:00:00,10.63,10.65,10.63,10.65,257400.0,7.591,7.6053,7.591,7.6053,257400.0
2006-06-29 13:30:00,10.64,10.65,10.61,10.62,280200.0,7.5981,7.6053,7.5767,7.5838,280200.0
2006-06-29 14:00:00,10.62,10.84,10.6,10.77,928800.0,7.5838,7.741,7.5696,7.691,928800.0
2006-06-29 14:30:00,10.77,10.82,10.71,10.78,822200.0,7.691,7.7267,7.6481,7.6981,822200.0
2006-06-29 15:00:00,10.78,10.82,10.75,10.8,1048200.0,7.6981,7.7267,7.6767,7.7124,1048200.0
2006-06-29 15:30:00,10.8,10.87,10.8,10.84,1656400.0,7.7124,7.7624,7.7124,7.741,1656400.0
2006-06-30 09:30:00,11.0,11.15,10.97,11.13,1410000.0,7.8552,7.9623,7.8338,7.948,1410000.0
2006-06-30 10:00:00,11.13,11.13,10.99,10.99,849400.0,7.948,7.948,7.8481,7.8481,849400.0
2006-06-30 10:30:00,10.98,11.04,10.97,11.03,744400.0,7.8409,7.8838,7.8338,7.8766,744400.0
2006-06-30 11:00:00,11.03,11.05,11.0,11.02,624600.0,7.8766,7.8909,7.8552,7.8695,624600.0
2006-06-30 11:30:00,11.01,11.02,10.99,10.99,407000.0,7.8624,7.8695,7.8481,7.8481,407000.0
2006-06-30 12:00:00,10.99,10.99,10.92,10.93,736200.0,7.8481,7.8481,7.7981,7.8052,736200.0
2006-06-30 12:30:00,10.93,10.96,10.92,10.94,456200.0,7.8052,7.8266,7.7981,7.8124,456200.0
2006-06-30 13:00:00,10.95,10.96,10.92,10.94,274200.0,7.8195,7.8266,7.7981,7.8124,274200.0
2006-06-30 13:30:00,10.95,10.97,10.94,10.97,561000.0,7.8195,7.8338,7.8124,7.8338,561000.0
2006-06-30 14:00:00,10.97,10.97,10.93,10.93,421800.0,7.8338,7.8338,7.8052,7.8052,421800.0
2006-06-30 14:30:00,10.93,10.96,10.92,10.95,522000.0,7.8052,7.8266,7.7981,7.8195,522000.0
2006-06-30 15:00:00,10.95,10.96,10.92,10.92,712800.0,7.8195,7.8266,7.7981,7.7981,712800.0
2006-06-30 15:30:00,10.92,10.95,10.9,10.93,1218800.0,7.7981,7.8195,7.7838,7.8052,1218800.0
2006-07-03 09:30:00,10.85,10.95,10.85,10.9,486600.0,7.7481,7.8195,7.7481,7.7838,486600.0
2006-07-03 10:00:00,10.9,10.92,10.88,10.88,364000.0,7.7838,7.7981,7.7695,7.7695,364000.0
2006-07-03 10:30:00,10.88,10.93,10.88,10.93,394200.0,7.7695,7.8052,7.7695,7.8052,394200.0
2006-07-03 11:00:00,10.93,10.95,10.92,10.95,223800.0,7.8052,7.8195,7.7981,7.8195,223800.0
2006-07-03 11:30:00,10.95,10.97,10.94,10.96,279000.0,7.8195,7.8338,7.8124,7.8266,279000.0
2006-07-03 12:00:00,10.96,10.97,10.93,10.94,285800.0,7.8266,7.8338,7.8052,7.8124,285800.0
2006-07-03 12:30:00,10.94,10.95,10.91,10.94,525400.0,7.8124,7.8195,7.7909,7.8124,525400.0
2006-07-03 13:00:00,10.93,10.93,10.93,10.93,39200.0,7.8052,7.8052,7.8052,7.8052,39200.0
2006-07-03 13:30:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:00:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 14:30:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:00:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-03 15:30:00,10.93,10.93,10.93,10.93,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2006-07-05 09:30:00,10.94,10.94,10.77,10.88,602400.0,7.8124,7.8124,7.691,7.7695,602400.0
2006-07-05 10:00:00,10.88,10.93,10.87,10.93,536000.0,7.7695,7.8052,7.7624,7.8052,536000.0
2006-07-05 10:30:00,10.93,10.94,10.84,10.85,466600.0,7.8052,7.8124,7.741,7.7481,466600.0
2006-07-05 11:00:00,10.86,10.88,10.83,10.88,373400.0,7.7552,7.7695,7.7338,7.7695,373400.0
2006-07-05 11:30:00,10.88,10.89,10.86,10.89,376200.0,7.7695,7.7767,7.7552,7.7767,376200.0
2006-07-05 12:00:00,10.89,10.9,10.84,10.87,577800.0,7.7767,7.7838,7.741,7.7624,577800.0
2006-07-05 12:30:00,10.87,10.87,10.83,10.83,228200.0,7.7624,7.7624,7.7338,7.7338,228200.0
2006-07-05 13:00:00,10.83,10.89,10.83,10.88,429200.0,7.7338,7.7767,7.7338,7.7695,429200.0
2006-07-05 13:30:00,10.88,10.92,10.86,10.91,434800.0,7.7695,7.7981,7.7552,7.7909,434800.0
2006-07-05 14:00:00,10.92,10.92,10.85,10.87,286200.0,7.7981,7.7981,7.7481,7.7624,286200.0
2006-07-05 14:30:00,10.87,10.93,10.86,10.9,412800.0,7.7624,7.8052,7.7552,7.7838,412800.0
2006-07-05 15:00:00,10.9,10.9,10.84,10.85,449600.0,7.7838,7.7838,7.741,7.7481,449600.0
2006-07-05 15:30:00,10.85,10.92,10.84,10.88,828000.0,7.7481,7.7981,7.741,7.7695,828000.0
2006-07-06 09:30:00,10.88,10.99,10.88,10.96,355200.0,7.7695,7.8481,7.7695,7.8266,355200.0
2006-07-06 10:00:00,10.96,11.0,10.94,10.96,421000.0,7.8266,7.8552,7.8124,7.8266,421000.0
2006-07-06 10:30:00,10.96,10.98,10.95,10.98,373400.0,7.8266,7.8409,7.8195,7.8409,373400.0
2006-07-06 11:00:00,10.98,11.03,10.98,11.01,582200.0,7.8409,7.8766,7.8409,7.8624,582200.0
2006-07-06 11:30:00,11.01,11.01,10.92,10.92,427600.0,7.8624,7.8624,7.7981,7.7981,427600.0
2006-07-06 12:00:00,10.92,10.93,10.88,10.88,318200.0,7.7981,7.8052,7.7695,7.7695,318200.0
2006-07-06 12:30:00,10.88,10.96,10.87,10.91,211800.0,7.7695,7.8266,7.7624,7.7909,211800.0
2006-07-06 13:00:00,10.92,10.93,10.91,10.93,154600.0,7.7981,7.8052,7.7909,7.8052,154600.0
2006-07-06 13:30:00,10.93,10.95,10.9,10.94,146600.0,7.8052,7.8195,7.7838,7.8124,146600.0
2006-07-06 14:00:00,10.94,10.94,10.91,10.92,172600.0,7.8124,7.8124,7.7909,7.7981,172600.0
2006-07-06 14:30:00,10.92,10.92,10.88,10.88,319000.0,7.7981,7.7981,7.7695,7.7695,319000.0
2006-07-06 15:00:00,10.88,10.93,10.87,10.91,398400.0,7.7695,7.8052,7.7624,7.7909,398400.0
2006-07-06 15:30:00,10.91,10.93,10.9,10.93,530200.0,7.7909,7.8052,7.7838,7.8052,530200.0
2006-07-07 09:30:00,10.93,10.96,10.9,10.94,692400.0,7.8052,7.8266,7.7838,7.8124,692400.0
2006-07-07 10:00:00,10.94,10.95,10.9,10.91,449000.0,7.8124,7.8195,7.7838,7.7909,449000.0
2006-07-07 10:30:00,10.91,10.94,10.9,10.93,245800.0,7.7909,7.8124,7.7838,7.8052,245800.0
2006-07-07 11:00:00,10.93,10.93,10.91,10.92,221800.0,7.8052,7.8052,7.7909,7.7981,221800.0
2006-07-07 11:30:00,10.92,10.97,10.92,10.95,669600.0,7.7981,7.8338,7.7981,7.8195,669600.0
2006-07-07 12:00:00,10.95,10.95,10.93,10.95,242000.0,7.8195,7.8195,7.8052,7.8195,242000.0
2006-07-07 12:30:00,10.94,10.95,10.93,10.93,139600.0,7.8124,7.8195,7.8052,7.8052,139600.0
2006-07-07 13:00:00,10.93,10.93,10.9,10.9,630600.0,7.8052,7.8052,7.7838,7.7838,630600.0
2006-07-07 13:30:00,10.9,10.92,10.9,10.92,325000.0,7.7838,7.7981,7.7838,7.7981,325000.0
2006-07-07 14:00:00,10.92,10.92,10.9,10.92,148600.0,7.7981,7.7981,7.7838,7.7981,148600.0
2006-07-07 14:30:00,10.92,10.92,10.88,10.88,547600.0,7.7981,7.7981,7.7695,7.7695,547600.0
2006-07-07 15:00:00,10.88,10.9,10.88,10.88,562200.0,7.7695,7.7838,7.7695,7.7695,562200.0
2006-07-07 15:30:00,10.88,10.9,10.88,10.9,826400.0,7.7695,7.7838,7.7695,7.7838,826400.0
2006-07-10 09:30:00,10.9,11.04,10.89,10.99,877000.0,7.7838,7.8838,7.7767,7.8481,877000.0
2006-07-10 10:00:00,10.99,11.0,10.98,10.99,628400.0,7.8481,7.8552,7.8409,7.8481,628400.0
2006-07-10 10:30:00,10.99,11.01,10.97,11.0,503400.0,7.8481,7.8624,7.8338,7.8552,503400.0
2006-07-10 11:00:00,10.99,11.03,10.99,11.03,447600.0,7.8481,7.8766,7.8481,7.8766,447600.0
2006-07-10 11:30:00,11.03,11.04,10.99,10.99,308800.0,7.8766,7.8838,7.8481,7.8481,308800.0
2006-07-10 12:00:00,11.0,11.0,10.99,10.99,466600.0,7.8552,7.8552,7.8481,7.8481,466600.0
2006-07-10 12:30:00,10.99,11.0,10.99,10.99,307200.0,7.8481,7.8552,7.8481,7.8481,307200.0
2006-07-10 13:00:00,10.99,11.01,10.97,11.0,378400.0,7.8481,7.8624,7.8338,7.8552,378400.0
2006-07-10 13:30:00,11.0,11.01,10.98,10.99,351400.0,7.8552,7.8624,7.8409,7.8481,351400.0
2006-07-10 14:00:00,10.99,11.0,10.97,10.98,378200.0,7.8481,7.8552,7.8338,7.8409,378200.0
2006-07-10 14:30:00,10.98,10.99,10.96,10.98,278800.0,7.8409,7.8481,7.8266,7.8409,278800.0
2006-07-10 15:00:00,10.98,10.99,10.95,10.97,574000.0,7.8409,7.8481,7.8195,7.8338,574000.0
2006-07-10 15:30:00,10.97,10.99,10.95,10.96,830800.0,7.8338,7.8481,7.8195,7.8266,830800.0
2006-07-11 09:30:00,10.96,10.97,10.93,10.94,487600.0,7.8266,7.8338,7.8052,7.8124,487600.0
2006-07-11 10:00:00,10.94,10.97,10.91,10.97,794000.0,7.8124,7.8338,7.7909,7.8338,794000.0
2006-07-11 10:30:00,10.97,10.97,10.91,10.92,462000.0,7.8338,7.8338,7.7909,7.7981,462000.0
2006-07-11 11:00:00,10.92,10.97,10.91,10.97,647600.0,7.7981,7.8338,7.7909,7.8338,647600.0
2006-07-11 11:30:00,10.97,10.99,10.95,10.98,703200.0,7.8338,7.8481,7.8195,7.8409,703200.0
2006-07-11 12:00:00,10.98,10.99,10.96,10.97,295800.0,7.8409,7.8481,7.8266,7.8338,295800.0
2006-07-11 12:30:00,10.97,10.98,10.96,10.97,365600.0,7.8338,7.8409,7.8266,7.8338,365600.0
2006-07-11 13:00:00,10.97,11.01,10.96,10.99,854800.0,7.8338,7.8624,7.8266,7.8481,854800.0
2006-07-11 13:30:00,10.99,11.03,10.97,11.02,428000.0,7.8481,7.8766,7.8338,7.8695,428000.0
2006-07-11 14:00:00,11.02,11.05,11.01,11.03,379200.0,7.8695,7.8909,7.8624,7.8766,379200.0
2006-07-11 14:30:00,11.03,11.03,10.97,10.99,619400.0,7.8766,7.8766,7.8338,7.8481,619400.0
2006-07-11 15:00:00,10.99,11.04,10.96,11.02,550200.0,7.8481,7.8838,7.8266,7.8695,550200.0
2006-07-11 15:30:00,11.02,11.05,10.99,11.03,1210400.0,7.8695,7.8909,7.8481,7.8766,1210400.0
2006-07-12 09:30:00,10.97,10.99,10.94,10.97,499400.0,7.8338,7.8481,7.8124,7.8338,499400.0
2006-07-12 10:00:00,10.97,10.99,10.96,10.97,450000.0,7.8338,7.8481,7.8266,7.8338,450000.0
2006-07-12 10:30:00,10.97,10.99,10.93,10.95,548600.0,7.8338,7.8481,7.8052,7.8195,548600.0
2006-07-12 11:00:00,10.95,11.0,10.95,10.99,511600.0,7.8195,7.8552,7.8195,7.8481,511600.0
2006-07-12 11:30:00,10.98,10.99,10.97,10.99,338800.0,7.8409,7.8481,7.8338,7.8481,338800.0
2006-07-12 12:00:00,10.99,11.01,10.95,10.97,422400.0,7.8481,7.8624,7.8195,7.8338,422400.0
2006-07-12 12:30:00,10.97,11.0,10.95,10.97,184400.0,7.8338,7.8552,7.8195,7.8338,184400.0
2006-07-12 13:00:00,10.97,10.97,10.95,10.95,349400.0,7.8338,7.8338,7.8195,7.8195,349400.0
2006-07-12 13:30:00,10.95,10.97,10.94,10.97,455000.0,7.8195,7.8338,7.8124,7.8338,455000.0
2006-07-12 14:00:00,10.97,10.98,10.96,10.97,360600.0,7.8338,7.8409,7.8266,7.8338,360600.0
2006-07-12 14:30:00,10.97,11.02,10.96,10.97,652200.0,7.8338,7.8695,7.8266,7.8338,652200.0
2006-07-12 15:00:00,10.97,10.97,10.9,10.95,698000.0,7.8338,7.8338,7.7838,7.8195,698000.0
2006-07-12 15:30:00,10.95,10.97,10.86,10.9,884600.0,7.8195,7.8338,7.7552,7.7838,884600.0
2006-07-13 09:30:00,10.88,10.92,10.74,10.77,439800.0,7.7695,7.7981,7.6695,7.691,439800.0
2006-07-13 10:00:00,10.77,10.88,10.74,10.87,399200.0,7.691,7.7695,7.6695,7.7624,399200.0
2006-07-13 10:30:00,10.88,10.97,10.87,10.9,428400.0,7.7695,7.8338,7.7624,7.7838,428400.0
2006-07-13 11:00:00,10.9,10.9,10.85,10.88,298600.0,7.7838,7.7838,7.7481,7.7695,298600.0
2006-07-13 11:30:00,10.88,10.88,10.83,10.87,294800.0,7.7695,7.7695,7.7338,7.7624,294800.0
2006-07-13 12:00:00,10.87,10.93,10.86,10.89,304400.0,7.7624,7.8052,7.7552,7.7767,304400.0
2006-07-13 12:30:00,10.89,10.92,10.88,10.88,213000.0,7.7767,7.7981,7.7695,7.7695,213000.0
2006-07-13 13:00:00,10.88,10.9,10.86,10.88,249000.0,7.7695,7.7838,7.7552,7.7695,249000.0
2006-07-13 13:30:00,10.88,10.92,10.88,10.92,442000.0,7.7695,7.7981,7.7695,7.7981,442000.0
2006-07-13 14:00:00,10.9,10.95,10.88,10.93,898800.0,7.7838,7.8195,7.7695,7.8052,898800.0
2006-07-13 14:30:00,10.92,10.94,10.9,10.93,985000.0,7.7981,7.8124,7.7838,7.8052,985000.0
2006-07-13 15:00:00,10.93,10.93,10.86,10.88,477000.0,7.8052,7.8052,7.7552,7.7695,477000.0
2006-07-13 15:30:00,10.88,10.95,10.86,10.9,942800.0,7.7695,7.8195,7.7552,7.7838,942800.0
2006-07-14 09:30:00,10.88,10.99,10.84,10.97,480000.0,7.7695,7.8481,7.741,7.8338,480000.0
2006-07-14 10:00:00,10.97,11.03,10.97,11.02,867200.0,7.8338,7.8766,7.8338,7.8695,867200.0
2006-07-14 10:30:00,11.01,11.03,10.99,11.02,861400.0,7.8624,7.8766,7.8481,7.8695,861400.0
2006-07-14 11:00:00,11.02,11.02,10.94,10.95,559800.0,7.8695,7.8695,7.8124,7.8195,559800.0
2006-07-14 11:30:00,10.95,11.01,10.93,10.99,629000.0,7.8195,7.8624,7.8052,7.8481,629000.0
2006-07-14 12:00:00,11.0,11.01,10.95,10.96,489800.0,7.8552,7.8624,7.8195,7.8266,489800.0
2006-07-14 12:30:00,10.96,11.0,10.95,10.99,854000.0,7.8266,7.8552,7.8195,7.8481,854000.0
2006-07-14 13:00:00,10.99,11.01,10.97,10.99,933400.0,7.8481,7.8624,7.8338,7.8481,933400.0
2006-07-14 13:30:00,10.99,11.0,10.97,10.98,633600.0,7.8481,7.8552,7.8338,7.8409,633600.0
2006-07-14 14:00:00,10.98,11.02,10.97,11.0,1267000.0,7.8409,7.8695,7.8338,7.8552,1267000.0
2006-07-14 14:30:00,11.0,11.01,10.97,11.01,697800.0,7.8552,7.8624,7.8338,7.8624,697800.0
2006-07-14 15:00:00,11.01,11.02,10.97,10.97,1071600.0,7.8624,7.8695,7.8338,7.8338,1071600.0
2006-07-14 15:30:00,10.98,11.0,10.97,10.99,834400.0,7.8409,7.8552,7.8338,7.8481,834400.0
2006-07-17 09:30:00,10.96,11.0,10.91,10.96,1351800.0,7.8266,7.8552,7.7909,7.8266,1351800.0
2006-07-17 10:00:00,10.96,10.99,10.9,10.9,548200.0,7.8266,7.8481,7.7838,7.7838,548200.0
2006-07-17 10:30:00,10.9,10.93,10.86,10.92,518600.0,7.7838,7.8052,7.7552,7.7981,518600.0
2006-07-17 11:00:00,10.92,10.93,10.9,10.92,380000.0,7.7981,7.8052,7.7838,7.7981,380000.0
2006-07-17 11:30:00,10.91,10.99,10.9,10.99,490400.0,7.7909,7.8481,7.7838,7.8481,490400.0
2006-07-17 12:00:00,10.99,11.0,10.97,10.99,305200.0,7.8481,7.8552,7.8338,7.8481,305200.0
2006-07-17 12:30:00,10.99,11.0,10.97,10.99,396800.0,7.8481,7.8552,7.8338,7.8481,396800.0
2006-07-17 13:00:00,10.99,11.0,10.97,10.99,453000.0,7.8481,7.8552,7.8338,7.8481,453000.0
2006-07-17 13:30:00,10.99,11.0,10.99,10.99,319200.0,7.8481,7.8552,7.8481,7.8481,319200.0
2006-07-17 14:00:00,10.99,11.0,10.97,10.98,492800.0,7.8481,7.8552,7.8338,7.8409,492800.0
2006-07-17 14:30:00,10.98,11.02,10.97,10.99,610600.0,7.8409,7.8695,7.8338,7.8481,610600.0
2006-07-17 15:00:00,10.99,10.99,10.97,10.99,587000.0,7.8481,7.8481,7.8338,7.8481,587000.0
2006-07-17 15:30:00,10.99,11.01,10.98,11.01,1015000.0,7.8481,7.8624,7.8409,7.8624,1015000.0
2006-07-18 09:30:00,11.0,11.03,10.97,10.99,1289400.0,7.8552,7.8766,7.8338,7.8481,1289400.0
2006-07-18 10:00:00,10.99,11.0,10.95,10.99,429400.0,7.8481,7.8552,7.8195,7.8481,429400.0
2006-07-18 10:30:00,10.99,11.01,10.95,10.95,275400.0,7.8481,7.8624,7.8195,7.8195,275400.0
2006-07-18 11:00:00,10.96,10.98,10.91,10.92,621600.0,7.8266,7.8409,7.7909,7.7981,621600.0
2006-07-18 11:30:00,10.92,10.97,10.88,10.88,547000.0,7.7981,7.8338,7.7695,7.7695,547000.0
2006-07-18 12:00:00,10.88,10.93,10.88,10.93,669400.0,7.7695,7.8052,7.7695,7.8052,669400.0
2006-07-18 12:30:00,10.93,10.97,10.9,10.95,713800.0,7.8052,7.8338,7.7838,7.8195,713800.0
2006-07-18 13:00:00,10.95,10.96,10.86,10.86,611200.0,7.8195,7.8266,7.7552,7.7552,611200.0
2006-07-18 13:30:00,10.86,10.87,10.8,10.84,593000.0,7.7552,7.7624,7.7124,7.741,593000.0
2006-07-18 14:00:00,10.84,10.96,10.83,10.94,482000.0,7.741,7.8266,7.7338,7.8124,482000.0
2006-07-18 14:30:00,10.93,11.0,10.92,10.96,640600.0,7.8052,7.8552,7.7981,7.8266,640600.0
2006-07-18 15:00:00,10.96,10.97,10.88,10.97,887400.0,7.8266,7.8338,7.7695,7.8338,887400.0
2006-07-18 15:30:00,10.97,11.03,10.95,11.0,1141800.0,7.8338,7.8766,7.8195,7.8552,1141800.0
2006-07-19 09:30:00,11.0,11.05,10.99,11.05,739400.0,7.8552,7.8909,7.8481,7.8909,739400.0
2006-07-19 10:00:00,11.05,11.19,11.04,11.06,1141600.0,7.8909,7.9909,7.8838,7.8981,1141600.0
2006-07-19 10:30:00,11.05,11.15,11.05,11.13,919400.0,7.8909,7.9623,7.8909,7.948,919400.0
2006-07-19 11:00:00,11.11,11.15,11.1,11.1,865800.0,7.9338,7.9623,7.9266,7.9266,865800.0
2006-07-19 11:30:00,11.1,11.13,11.08,11.1,644200.0,7.9266,7.948,7.9123,7.9266,644200.0
2006-07-19 12:00:00,11.09,11.13,11.08,11.1,1024200.0,7.9195,7.948,7.9123,7.9266,1024200.0
2006-07-19 12:30:00,11.1,11.12,11.06,11.09,457000.0,7.9266,7.9409,7.8981,7.9195,457000.0
2006-07-19 13:00:00,11.09,11.13,11.06,11.13,611600.0,7.9195,7.948,7.8981,7.948,611600.0
2006-07-19 13:30:00,11.13,11.18,11.11,11.12,1287800.0,7.948,7.9838,7.9338,7.9409,1287800.0
2006-07-19 14:00:00,11.12,11.15,11.11,11.13,966600.0,7.9409,7.9623,7.9338,7.948,966600.0
2006-07-19 14:30:00,11.13,11.15,11.12,11.13,1103400.0,7.948,7.9623,7.9409,7.948,1103400.0
2006-07-19 15:00:00,11.13,11.15,11.11,11.12,1052600.0,7.948,7.9623,7.9338,7.9409,1052600.0
2006-07-19 15:30:00,11.12,11.13,11.1,11.13,972200.0,7.9409,7.948,7.9266,7.948,972200.0
2006-07-20 09:30:00,11.25,11.31,11.19,11.22,1471400.0,8.0337,8.0766,7.9909,8.0123,1471400.0
2006-07-20 10:00:00,11.22,11.27,11.2,11.25,999800.0,8.0123,8.048,7.998,8.0337,999800.0
2006-07-20 10:30:00,11.26,11.31,11.24,11.3,1330000.0,8.0409,8.0766,8.0266,8.0694,1330000.0
2006-07-20 11:00:00,11.3,11.31,11.27,11.3,587400.0,8.0694,8.0766,8.048,8.0694,587400.0
2006-07-20 11:30:00,11.3,11.31,11.26,11.29,548000.0,8.0694,8.0766,8.0409,8.0623,548000.0
2006-07-20 12:00:00,11.29,11.31,11.27,11.3,516400.0,8.0623,8.0766,8.048,8.0694,516400.0
2006-07-20 12:30:00,11.3,11.3,11.24,11.26,696200.0,8.0694,8.0694,8.0266,8.0409,696200.0
2006-07-20 13:00:00,11.26,11.28,11.25,11.28,287600.0,8.0409,8.0552,8.0337,8.0552,287600.0
2006-07-20 13:30:00,11.27,11.29,11.25,11.27,541000.0,8.048,8.0623,8.0337,8.048,541000.0
2006-07-20 14:00:00,11.27,11.3,11.22,11.27,794200.0,8.048,8.0694,8.0123,8.048,794200.0
2006-07-20 14:30:00,11.27,11.34,11.27,11.31,832600.0,8.048,8.098,8.048,8.0766,832600.0
2006-07-20 15:00:00,11.31,11.33,11.28,11.31,669600.0,8.0766,8.0909,8.0552,8.0766,669600.0
2006-07-20 15:30:00,11.31,11.38,11.28,11.34,1594000.0,8.0766,8.1266,8.0552,8.098,1594000.0
2006-07-21 09:30:00,11.5,11.52,11.43,11.43,2119400.0,8.2123,8.2265,8.1623,8.1623,2119400.0
2006-07-21 10:00:00,11.43,11.48,11.38,11.47,1011800.0,8.1623,8.198,8.1266,8.1908,1011800.0
2006-07-21 10:30:00,11.48,11.51,11.45,11.48,705000.0,8.198,8.2194,8.1766,8.198,705000.0
2006-07-21 11:00:00,11.48,11.49,11.43,11.45,700400.0,8.198,8.2051,8.1623,8.1766,700400.0
2006-07-21 11:30:00,11.45,11.49,11.44,11.48,584200.0,8.1766,8.2051,8.1694,8.198,584200.0
2006-07-21 12:00:00,11.47,11.49,11.41,11.44,861200.0,8.1908,8.2051,8.148,8.1694,861200.0
2006-07-21 12:30:00,11.43,11.46,11.37,11.4,655600.0,8.1623,8.1837,8.1194,8.1409,655600.0
2006-07-21 13:00:00,11.4,11.47,11.38,11.46,602000.0,8.1409,8.1908,8.1266,8.1837,602000.0
2006-07-21 13:30:00,11.46,11.47,11.44,11.46,430400.0,8.1837,8.1908,8.1694,8.1837,430400.0
2006-07-21 14:00:00,11.46,11.47,11.45,11.47,474000.0,8.1837,8.1908,8.1766,8.1908,474000.0
2006-07-21 14:30:00,11.47,11.52,11.46,11.51,575000.0,8.1908,8.2265,8.1837,8.2194,575000.0
2006-07-21 15:00:00,11.5,11.55,11.5,11.55,1041400.0,8.2123,8.248,8.2123,8.248,1041400.0
2006-07-21 15:30:00,11.55,11.58,11.53,11.56,1909600.0,8.248,8.2694,8.2337,8.2551,1909600.0
2006-07-24 09:30:00,11.56,11.62,11.53,11.58,725400.0,8.2551,8.298,8.2337,8.2694,725400.0
2006-07-24 10:00:00,11.58,11.61,11.56,11.59,748000.0,8.2694,8.2908,8.2551,8.2765,748000.0
2006-07-24 10:30:00,11.59,11.62,11.59,11.6,615000.0,8.2765,8.298,8.2765,8.2837,615000.0
2006-07-24 11:00:00,11.6,11.62,11.59,11.59,580600.0,8.2837,8.298,8.2765,8.2765,580600.0
2006-07-24 11:30:00,11.59,11.59,11.56,11.57,1048600.0,8.2765,8.2765,8.2551,8.2623,1048600.0
2006-07-24 12:00:00,11.57,11.58,11.54,11.55,532800.0,8.2623,8.2694,8.2408,8.248,532800.0
2006-07-24 12:30:00,11.55,11.56,11.5,11.51,378800.0,8.248,8.2551,8.2123,8.2194,378800.0
2006-07-24 13:00:00,11.5,11.51,11.49,11.49,328600.0,8.2123,8.2194,8.2051,8.2051,328600.0
2006-07-24 13:30:00,11.49,11.53,11.49,11.51,194000.0,8.2051,8.2337,8.2051,8.2194,194000.0
2006-07-24 14:00:00,11.51,11.53,11.5,11.52,240800.0,8.2194,8.2337,8.2123,8.2265,240800.0
2006-07-24 14:30:00,11.53,11.54,11.52,11.54,313400.0,8.2337,8.2408,8.2265,8.2408,313400.0
2006-07-24 15:00:00,11.54,11.56,11.54,11.56,675600.0,8.2408,8.2551,8.2408,8.2551,675600.0
2006-07-24 15:30:00,11.56,11.56,11.54,11.55,6062000.0,8.2551,8.2551,8.2408,8.248,6062000.0
2006-07-25 09:30:00,11.56,11.56,11.49,11.52,535800.0,8.2551,8.2551,8.2051,8.2265,535800.0
2006-07-25 10:00:00,11.52,11.61,11.52,11.59,1116600.0,8.2265,8.2908,8.2265,8.2765,1116600.0
2006-07-25 10:30:00,11.59,11.59,11.54,11.56,556200.0,8.2765,8.2765,8.2408,8.2551,556200.0
2006-07-25 11:00:00,11.55,11.56,11.54,11.56,379600.0,8.248,8.2551,8.2408,8.2551,379600.0
2006-07-25 11:30:00,11.55,11.58,11.55,11.57,325800.0,8.248,8.2694,8.248,8.2623,325800.0
2006-07-25 12:00:00,11.58,11.58,11.55,11.56,303600.0,8.2694,8.2694,8.248,8.2551,303600.0
2006-07-25 12:30:00,11.56,11.58,11.55,11.56,246000.0,8.2551,8.2694,8.248,8.2551,246000.0
2006-07-25 13:00:00,11.56,11.56,11.55,11.55,400400.0,8.2551,8.2551,8.248,8.248,400400.0
2006-07-25 13:30:00,11.55,11.55,11.55,11.55,177400.0,8.248,8.248,8.248,8.248,177400.0
2006-07-25 14:00:00,11.55,11.55,11.54,11.55,328000.0,8.248,8.248,8.2408,8.248,328000.0
2006-07-25 14:30:00,11.55,11.55,11.55,11.55,666400.0,8.248,8.248,8.248,8.248,666400.0
2006-07-25 15:00:00,11.55,11.6,11.55,11.58,1669400.0,8.248,8.2837,8.248,8.2694,1669400.0
2006-07-25 15:30:00,11.58,11.6,11.55,11.56,1486200.0,8.2694,8.2837,8.248,8.2551,1486200.0
2006-07-26 09:30:00,11.56,11.58,11.46,11.51,579400.0,8.2551,8.2694,8.1837,8.2194,579400.0
2006-07-26 10:00:00,11.52,11.56,11.49,11.55,616600.0,8.2265,8.2551,8.2051,8.248,616600.0
2006-07-26 10:30:00,11.56,11.58,11.5,11.53,521200.0,8.2551,8.2694,8.2123,8.2337,521200.0
2006-07-26 11:00:00,11.53,11.55,11.52,11.53,237000.0,8.2337,8.248,8.2265,8.2337,237000.0
2006-07-26 11:30:00,11.54,11.54,11.51,11.53,216600.0,8.2408,8.2408,8.2194,8.2337,216600.0
2006-07-26 12:00:00,11.53,11.55,11.49,11.51,405000.0,8.2337,8.248,8.2051,8.2194,405000.0
2006-07-26 12:30:00,11.51,11.55,11.51,11.55,216000.0,8.2194,8.248,8.2194,8.248,216000.0
2006-07-26 13:00:00,11.55,11.56,11.51,11.52,276600.0,8.248,8.2551,8.2194,8.2265,276600.0
2006-07-26 13:30:00,11.52,11.58,11.52,11.54,421200.0,8.2265,8.2694,8.2265,8.2408,421200.0
2006-07-26 14:00:00,11.54,11.55,11.49,11.52,449000.0,8.2408,8.248,8.2051,8.2265,449000.0
2006-07-26 14:30:00,11.53,11.55,11.51,11.55,443400.0,8.2337,8.248,8.2194,8.248,443400.0
2006-07-26 15:00:00,11.55,11.57,11.53,11.54,811600.0,8.248,8.2623,8.2337,8.2408,811600.0
2006-07-26 15:30:00,11.54,11.56,11.53,11.55,844400.0,8.2408,8.2551,8.2337,8.248,844400.0
2006-07-27 09:30:00,11.56,11.6,11.49,11.56,439800.0,8.2551,8.2837,8.2051,8.2551,439800.0
2006-07-27 10:00:00,11.55,11.57,11.53,11.55,385800.0,8.248,8.2623,8.2337,8.248,385800.0
2006-07-27 10:30:00,11.55,11.55,11.41,11.49,482000.0,8.248,8.248,8.148,8.2051,482000.0
2006-07-27 11:00:00,11.49,11.53,11.47,11.49,760800.0,8.2051,8.2337,8.1908,8.2051,760800.0
2006-07-27 11:30:00,11.49,11.49,11.46,11.47,341600.0,8.2051,8.2051,8.1837,8.1908,341600.0
2006-07-27 12:00:00,11.47,11.5,11.46,11.49,302800.0,8.1908,8.2123,8.1837,8.2051,302800.0
2006-07-27 12:30:00,11.49,11.5,11.48,11.49,400000.0,8.2051,8.2123,8.198,8.2051,400000.0
2006-07-27 13:00:00,11.49,11.5,11.48,11.48,360000.0,8.2051,8.2123,8.198,8.198,360000.0
2006-07-27 13:30:00,11.48,11.49,11.41,11.44,483200.0,8.198,8.2051,8.148,8.1694,483200.0
2006-07-27 14:00:00,11.44,11.49,11.4,11.49,446400.0,8.1694,8.2051,8.1409,8.2051,446400.0
2006-07-27 14:30:00,11.49,11.49,11.4,11.42,505200.0,8.2051,8.2051,8.1409,8.1551,505200.0
2006-07-27 15:00:00,11.43,11.46,11.4,11.4,668400.0,8.1623,8.1837,8.1409,8.1409,668400.0
2006-07-27 15:30:00,11.4,11.48,11.4,11.47,1862200.0,8.1409,8.198,8.1409,8.1908,1862200.0
2006-07-28 09:30:00,11.56,11.57,11.51,11.55,605600.0,8.2551,8.2623,8.2194,8.248,605600.0
2006-07-28 10:00:00,11.55,11.56,11.49,11.54,501800.0,8.248,8.2551,8.2051,8.2408,501800.0
2006-07-28 10:30:00,11.53,11.55,11.52,11.54,502400.0,8.2337,8.248,8.2265,8.2408,502400.0
2006-07-28 11:00:00,11.55,11.57,11.53,11.55,1584400.0,8.248,8.2623,8.2337,8.248,1584400.0
2006-07-28 11:30:00,11.54,11.56,11.53,11.54,296400.0,8.2408,8.2551,8.2337,8.2408,296400.0
2006-07-28 12:00:00,11.55,11.55,11.52,11.53,256600.0,8.248,8.248,8.2265,8.2337,256600.0
2006-07-28 12:30:00,11.54,11.55,11.52,11.52,379800.0,8.2408,8.248,8.2265,8.2265,379800.0
2006-07-28 13:00:00,11.53,11.54,11.49,11.49,243000.0,8.2337,8.2408,8.2051,8.2051,243000.0
2006-07-28 13:30:00,11.49,11.49,11.45,11.47,236600.0,8.2051,8.2051,8.1766,8.1908,236600.0
2006-07-28 14:00:00,11.47,11.52,11.47,11.51,233400.0,8.1908,8.2265,8.1908,8.2194,233400.0
2006-07-28 14:30:00,11.5,11.51,11.49,11.5,473000.0,8.2123,8.2194,8.2051,8.2123,473000.0
2006-07-28 15:00:00,11.5,11.51,11.47,11.49,595600.0,8.2123,8.2194,8.1908,8.2051,595600.0
2006-07-28 15:30:00,11.49,11.5,11.47,11.49,621600.0,8.2051,8.2123,8.1908,8.2051,621600.0
2006-07-31 09:30:00,11.5,11.52,11.4,11.47,714000.0,8.2123,8.2265,8.1409,8.1908,714000.0
2006-07-31 10:00:00,11.47,11.5,11.45,11.49,511400.0,8.1908,8.2123,8.1766,8.2051,511400.0
2006-07-31 10:30:00,11.49,11.49,11.46,11.49,250600.0,8.2051,8.2051,8.1837,8.2051,250600.0
2006-07-31 11:00:00,11.49,11.49,11.43,11.44,359600.0,8.2051,8.2051,8.1623,8.1694,359600.0
2006-07-31 11:30:00,11.44,11.44,11.39,11.42,703200.0,8.1694,8.1694,8.1337,8.1551,703200.0
2006-07-31 12:00:00,11.42,11.43,11.4,11.41,224400.0,8.1551,8.1623,8.1409,8.148,224400.0
2006-07-31 12:30:00,11.4,11.43,11.4,11.41,416600.0,8.1409,8.1623,8.1409,8.148,416600.0
2006-07-31 13:00:00,11.41,11.42,11.41,11.42,181600.0,8.148,8.1551,8.148,8.1551,181600.0
2006-07-31 13:30:00,11.42,11.46,11.42,11.45,409400.0,8.1551,8.1837,8.1551,8.1766,409400.0
2006-07-31 14:00:00,11.45,11.46,11.42,11.43,332000.0,8.1766,8.1837,8.1551,8.1623,332000.0
2006-07-31 14:30:00,11.44,11.44,11.4,11.42,304200.0,8.1694,8.1694,8.1409,8.1551,304200.0
2006-07-31 15:00:00,11.42,11.44,11.41,11.42,526600.0,8.1551,8.1694,8.148,8.1551,526600.0
2006-07-31 15:30:00,11.42,11.47,11.42,11.45,835800.0,8.1551,8.1908,8.1551,8.1766,835800.0
2006-08-01 09:30:00,11.44,11.46,11.31,11.35,605600.0,8.1694,8.1837,8.0766,8.1051,605600.0
2006-08-01 10:00:00,11.36,11.36,11.3,11.34,362800.0,8.1123,8.1123,8.0694,8.098,362800.0
2006-08-01 10:30:00,11.34,11.35,11.32,11.33,430200.0,8.098,8.1051,8.0837,8.0909,430200.0
2006-08-01 11:00:00,11.33,11.33,11.29,11.29,316400.0,8.0909,8.0909,8.0623,8.0623,316400.0
2006-08-01 11:30:00,11.29,11.31,11.27,11.28,444000.0,8.0623,8.0766,8.048,8.0552,444000.0
2006-08-01 12:00:00,11.28,11.31,11.27,11.28,338800.0,8.0552,8.0766,8.048,8.0552,338800.0
2006-08-01 12:30:00,11.29,11.3,11.28,11.3,151400.0,8.0623,8.0694,8.0552,8.0694,151400.0
2006-08-01 13:00:00,11.29,11.3,11.27,11.28,224800.0,8.0623,8.0694,8.048,8.0552,224800.0
2006-08-01 13:30:00,11.27,11.31,11.26,11.3,225600.0,8.048,8.0766,8.0409,8.0694,225600.0
2006-08-01 14:00:00,11.3,11.32,11.3,11.31,265200.0,8.0694,8.0837,8.0694,8.0766,265200.0
2006-08-01 14:30:00,11.31,11.31,11.27,11.3,329000.0,8.0766,8.0766,8.048,8.0694,329000.0
2006-08-01 15:00:00,11.3,11.3,11.27,11.28,432800.0,8.0694,8.0694,8.048,8.0552,432800.0
2006-08-01 15:30:00,11.28,11.34,11.28,11.33,801400.0,8.0552,8.098,8.0552,8.0909,801400.0
2006-08-02 09:30:00,11.31,11.35,11.22,11.29,482400.0,8.0766,8.1051,8.0123,8.0623,482400.0
2006-08-02 10:00:00,11.29,11.3,11.28,11.28,373200.0,8.0623,8.0694,8.0552,8.0552,373200.0
2006-08-02 10:30:00,11.28,11.3,11.26,11.28,471200.0,8.0552,8.0694,8.0409,8.0552,471200.0
2006-08-02 11:00:00,11.28,11.32,11.28,11.29,343200.0,8.0552,8.0837,8.0552,8.0623,343200.0
2006-08-02 11:30:00,11.29,11.31,11.28,11.3,353200.0,8.0623,8.0766,8.0552,8.0694,353200.0
2006-08-02 12:00:00,11.3,11.36,11.3,11.35,380200.0,8.0694,8.1123,8.0694,8.1051,380200.0
2006-08-02 12:30:00,11.35,11.37,11.33,11.35,200000.0,8.1051,8.1194,8.0909,8.1051,200000.0
2006-08-02 13:00:00,11.35,11.35,11.3,11.3,818800.0,8.1051,8.1051,8.0694,8.0694,818800.0
2006-08-02 13:30:00,11.29,11.34,11.26,11.33,739600.0,8.0623,8.098,8.0409,8.0909,739600.0
2006-08-02 14:00:00,11.33,11.35,11.32,11.33,544200.0,8.0909,8.1051,8.0837,8.0909,544200.0
2006-08-02 14:30:00,11.33,11.34,11.31,11.32,388600.0,8.0909,8.098,8.0766,8.0837,388600.0
2006-08-02 15:00:00,11.32,11.34,11.3,11.31,283000.0,8.0837,8.098,8.0694,8.0766,283000.0
2006-08-02 15:30:00,11.31,11.35,11.31,11.33,918400.0,8.0766,8.1051,8.0766,8.0909,918400.0
2006-08-03 09:30:00,11.31,11.37,11.28,11.34,403200.0,8.0766,8.1194,8.0552,8.098,403200.0
2006-08-03 10:00:00,11.34,11.41,11.32,11.4,666600.0,8.098,8.148,8.0837,8.1409,666600.0
2006-08-03 10:30:00,11.41,11.42,11.37,11.38,294000.0,8.148,8.1551,8.1194,8.1266,294000.0
2006-08-03 11:00:00,11.39,11.39,11.34,11.35,375600.0,8.1337,8.1337,8.098,8.1051,375600.0
2006-08-03 11:30:00,11.35,11.35,11.3,11.31,347600.0,8.1051,8.1051,8.0694,8.0766,347600.0
2006-08-03 12:00:00,11.3,11.31,11.29,11.3,306200.0,8.0694,8.0766,8.0623,8.0694,306200.0
2006-08-03 12:30:00,11.3,11.31,11.27,11.27,749200.0,8.0694,8.0766,8.048,8.048,749200.0
2006-08-03 13:00:00,11.27,11.32,11.27,11.32,473400.0,8.048,8.0837,8.048,8.0837,473400.0
2006-08-03 13:30:00,11.31,11.33,11.28,11.31,363600.0,8.0766,8.0909,8.0552,8.0766,363600.0
2006-08-03 14:00:00,11.31,11.34,11.29,11.33,288400.0,8.0766,8.098,8.0623,8.0909,288400.0
2006-08-03 14:30:00,11.33,11.36,11.32,11.35,274800.0,8.0909,8.1123,8.0837,8.1051,274800.0
2006-08-03 15:00:00,11.34,11.38,11.34,11.35,338800.0,8.098,8.1266,8.098,8.1051,338800.0
2006-08-03 15:30:00,11.35,11.36,11.33,11.36,1031600.0,8.1051,8.1123,8.0909,8.1123,1031600.0
2006-08-04 09:30:00,11.41,11.53,11.4,11.53,602200.0,8.148,8.2337,8.1409,8.2337,602200.0
2006-08-04 10:00:00,11.53,11.55,11.51,11.55,477800.0,8.2337,8.248,8.2194,8.248,477800.0
2006-08-04 10:30:00,11.54,11.55,11.49,11.53,349800.0,8.2408,8.248,8.2051,8.2337,349800.0
2006-08-04 11:00:00,11.53,11.53,11.5,11.52,157800.0,8.2337,8.2337,8.2123,8.2265,157800.0
2006-08-04 11:30:00,11.52,11.53,11.42,11.42,304000.0,8.2265,8.2337,8.1551,8.1551,304000.0
2006-08-04 12:00:00,11.42,11.47,11.4,11.45,355600.0,8.1551,8.1908,8.1409,8.1766,355600.0
2006-08-04 12:30:00,11.46,11.47,11.44,11.46,185400.0,8.1837,8.1908,8.1694,8.1837,185400.0
2006-08-04 13:00:00,11.46,11.47,11.41,11.45,366600.0,8.1837,8.1908,8.148,8.1766,366600.0
2006-08-04 13:30:00,11.45,11.46,11.42,11.44,301200.0,8.1766,8.1837,8.1551,8.1694,301200.0
2006-08-04 14:00:00,11.44,11.46,11.43,11.44,300600.0,8.1694,8.1837,8.1623,8.1694,300600.0
2006-08-04 14:30:00,11.44,11.45,11.43,11.44,218200.0,8.1694,8.1766,8.1623,8.1694,218200.0
2006-08-04 15:00:00,11.44,11.49,11.44,11.47,357000.0,8.1694,8.2051,8.1694,8.1908,357000.0
2006-08-04 15:30:00,11.47,11.47,11.44,11.45,561200.0,8.1908,8.1908,8.1694,8.1766,561200.0
2006-08-07 09:30:00,11.44,11.45,11.3,11.4,679400.0,8.1694,8.1766,8.0694,8.1409,679400.0
2006-08-07 10:00:00,11.4,11.4,11.36,11.38,236200.0,8.1409,8.1409,8.1123,8.1266,236200.0
2006-08-07 10:30:00,11.38,11.4,11.36,11.4,225400.0,8.1266,8.1409,8.1123,8.1409,225400.0
2006-08-07 11:00:00,11.38,11.4,11.35,11.35,238600.0,8.1266,8.1409,8.1051,8.1051,238600.0
2006-08-07 11:30:00,11.35,11.36,11.33,11.34,142200.0,8.1051,8.1123,8.0909,8.098,142200.0
2006-08-07 12:00:00,11.34,11.38,11.33,11.35,213800.0,8.098,8.1266,8.0909,8.1051,213800.0
2006-08-07 12:30:00,11.36,11.38,11.35,11.36,132800.0,8.1123,8.1266,8.1051,8.1123,132800.0
2006-08-07 13:00:00,11.35,11.37,11.35,11.37,159400.0,8.1051,8.1194,8.1051,8.1194,159400.0
2006-08-07 13:30:00,11.37,11.38,11.36,11.37,159000.0,8.1194,8.1266,8.1123,8.1194,159000.0
2006-08-07 14:00:00,11.37,11.39,11.37,11.38,146400.0,8.1194,8.1337,8.1194,8.1266,146400.0
2006-08-07 14:30:00,11.38,11.41,11.37,11.37,345400.0,8.1266,8.148,8.1194,8.1194,345400.0
2006-08-07 15:00:00,11.37,11.4,11.34,11.4,263000.0,8.1194,8.1409,8.098,8.1409,263000.0
2006-08-07 15:30:00,11.4,11.43,11.38,11.42,433400.0,8.1409,8.1623,8.1266,8.1551,433400.0
2006-08-08 09:30:00,11.45,11.46,11.4,11.45,561000.0,8.1766,8.1837,8.1409,8.1766,561000.0
2006-08-08 10:00:00,11.45,11.5,11.43,11.49,571200.0,8.1766,8.2123,8.1623,8.2051,571200.0
2006-08-08 10:30:00,11.48,11.54,11.48,11.53,980400.0,8.198,8.2408,8.198,8.2337,980400.0
2006-08-08 11:00:00,11.53,11.54,11.48,11.49,791000.0,8.2337,8.2408,8.198,8.2051,791000.0
2006-08-08 11:30:00,11.49,11.5,11.44,11.45,303600.0,8.2051,8.2123,8.1694,8.1766,303600.0
2006-08-08 12:00:00,11.46,11.47,11.45,11.45,327800.0,8.1837,8.1908,8.1766,8.1766,327800.0
2006-08-08 12:30:00,11.45,11.48,11.45,11.46,378800.0,8.1766,8.198,8.1766,8.1837,378800.0
2006-08-08 13:00:00,11.46,11.47,11.44,11.45,459000.0,8.1837,8.1908,8.1694,8.1766,459000.0
2006-08-08 13:30:00,11.45,11.46,11.4,11.42,471800.0,8.1766,8.1837,8.1409,8.1551,471800.0
2006-08-08 14:00:00,11.43,11.49,11.33,11.38,957400.0,8.1623,8.2051,8.0909,8.1266,957400.0
2006-08-08 14:30:00,11.38,12.4,11.38,11.4,1041000.0,8.1266,8.855,8.1266,8.1409,1041000.0
2006-08-08 15:00:00,11.4,11.44,11.38,11.4,1020800.0,8.1409,8.1694,8.1266,8.1409,1020800.0
2006-08-08 15:30:00,11.4,11.43,11.37,11.41,1298800.0,8.1409,8.1623,8.1194,8.148,1298800.0
2006-08-09 09:30:00,11.41,11.47,11.33,11.37,361600.0,8.148,8.1908,8.0909,8.1194,361600.0
2006-08-09 10:00:00,11.37,11.37,11.28,11.31,364000.0,8.1194,8.1194,8.0552,8.0766,364000.0
2006-08-09 10:30:00,11.31,11.34,11.26,11.29,1790200.0,8.0766,8.098,8.0409,8.0623,1790200.0
2006-08-09 11:00:00,11.29,11.3,11.27,11.3,564600.0,8.0623,8.0694,8.048,8.0694,564600.0
2006-08-09 11:30:00,11.3,11.36,11.29,11.33,344400.0,8.0694,8.1123,8.0623,8.0909,344400.0
2006-08-09 12:00:00,11.33,11.33,11.24,11.29,408800.0,8.0909,8.0909,8.0266,8.0623,408800.0
2006-08-09 12:30:00,11.29,11.31,11.28,11.29,299600.0,8.0623,8.0766,8.0552,8.0623,299600.0
2006-08-09 13:00:00,11.29,11.3,11.26,11.27,359800.0,8.0623,8.0694,8.0409,8.048,359800.0
2006-08-09 13:30:00,11.27,11.28,11.24,11.27,441600.0,8.048,8.0552,8.0266,8.048,441600.0
2006-08-09 14:00:00,11.27,11.28,11.23,11.24,411200.0,8.048,8.0552,8.0195,8.0266,411200.0
2006-08-09 14:30:00,11.24,11.3,11.22,11.25,553800.0,8.0266,8.0694,8.0123,8.0337,553800.0
2006-08-09 15:00:00,11.24,11.26,11.2,11.22,664400.0,8.0266,8.0409,7.998,8.0123,664400.0
2006-08-09 15:30:00,11.22,11.24,11.2,11.24,856200.0,8.0123,8.0266,7.998,8.0266,856200.0
2006-08-10 09:30:00,11.21,11.41,11.21,11.39,656600.0,8.0052,8.148,8.0052,8.1337,656600.0
2006-08-10 10:00:00,11.4,11.46,11.38,11.46,661600.0,8.1409,8.1837,8.1266,8.1837,661600.0
2006-08-10 10:30:00,11.45,11.49,11.42,11.42,439000.0,8.1766,8.2051,8.1551,8.1551,439000.0
2006-08-10 11:00:00,11.42,11.49,11.4,11.44,391800.0,8.1551,8.2051,8.1409,8.1694,391800.0
2006-08-10 11:30:00,11.44,11.45,11.43,11.44,326800.0,8.1694,8.1766,8.1623,8.1694,326800.0
2006-08-10 12:00:00,11.44,11.46,11.43,11.46,463800.0,8.1694,8.1837,8.1623,8.1837,463800.0
2006-08-10 12:30:00,11.46,11.47,11.44,11.47,128600.0,8.1837,8.1908,8.1694,8.1908,128600.0
2006-08-10 13:00:00,11.47,11.47,11.44,11.45,136000.0,8.1908,8.1908,8.1694,8.1766,136000.0
2006-08-10 13:30:00,11.45,11.49,11.45,11.48,376600.0,8.1766,8.2051,8.1766,8.198,376600.0
2006-08-10 14:00:00,11.48,11.51,11.47,11.49,356800.0,8.198,8.2194,8.1908,8.2051,356800.0
2006-08-10 14:30:00,11.49,11.52,11.48,11.51,313200.0,8.2051,8.2265,8.198,8.2194,313200.0
2006-08-10 15:00:00,11.51,11.53,11.49,11.51,463400.0,8.2194,8.2337,8.2051,8.2194,463400.0
2006-08-10 15:30:00,11.52,11.53,11.5,11.52,547800.0,8.2265,8.2337,8.2123,8.2265,547800.0
2006-08-11 09:30:00,11.46,11.49,11.38,11.38,197000.0,8.2072,8.2286,8.1499,8.1499,197000.0
2006-08-11 10:00:00,11.39,11.44,11.38,11.4,214600.0,8.157,8.1928,8.1499,8.1642,214600.0
2006-08-11 10:30:00,11.4,11.42,11.4,11.4,255000.0,8.1642,8.1785,8.1642,8.1642,255000.0
2006-08-11 11:00:00,11.4,11.4,11.32,11.33,305200.0,8.1642,8.1642,8.1069,8.1141,305200.0
2006-08-11 11:30:00,11.33,11.37,11.32,11.35,248400.0,8.1141,8.1427,8.1069,8.1284,248400.0
2006-08-11 12:00:00,11.35,11.35,11.33,11.34,195000.0,8.1284,8.1284,8.1141,8.1212,195000.0
2006-08-11 12:30:00,11.34,11.34,11.31,11.31,269800.0,8.1212,8.1212,8.0997,8.0997,269800.0
2006-08-11 13:00:00,11.31,11.33,11.3,11.33,306600.0,8.0997,8.1141,8.0926,8.1141,306600.0
2006-08-11 13:30:00,11.33,11.33,11.3,11.32,134200.0,8.1141,8.1141,8.0926,8.1069,134200.0
2006-08-11 14:00:00,11.32,11.33,11.31,11.31,278000.0,8.1069,8.1141,8.0997,8.0997,278000.0
2006-08-11 14:30:00,11.31,11.33,11.31,11.32,412800.0,8.0997,8.1141,8.0997,8.1069,412800.0
2006-08-11 15:00:00,11.32,11.34,11.31,11.33,623000.0,8.1069,8.1212,8.0997,8.1141,623000.0
2006-08-11 15:30:00,11.34,11.37,11.32,11.35,527600.0,8.1212,8.1427,8.1069,8.1284,527600.0
2006-08-14 09:30:00,11.43,11.63,11.41,11.61,630200.0,8.1857,8.3289,8.1713,8.3146,630200.0
2006-08-14 10:00:00,11.62,11.74,11.6,11.69,704600.0,8.3217,8.4077,8.3074,8.3719,704600.0
2006-08-14 10:30:00,11.7,11.7,11.61,11.64,446400.0,8.379,8.379,8.3146,8.3361,446400.0
2006-08-14 11:00:00,11.64,11.71,11.63,11.7,394600.0,8.3361,8.3862,8.3289,8.379,394600.0
2006-08-14 11:30:00,11.7,11.74,11.68,11.7,349800.0,8.379,8.4077,8.3647,8.379,349800.0
2006-08-14 12:00:00,11.7,11.73,11.69,11.72,255600.0,8.379,8.4005,8.3719,8.3934,255600.0
2006-08-14 12:30:00,11.72,11.73,11.7,11.71,190200.0,8.3934,8.4005,8.379,8.3862,190200.0
2006-08-14 13:00:00,11.72,11.72,11.68,11.68,206600.0,8.3934,8.3934,8.3647,8.3647,206600.0
2006-08-14 13:30:00,11.67,11.68,11.63,11.64,238600.0,8.3575,8.3647,8.3289,8.3361,238600.0
2006-08-14 14:00:00,11.64,11.67,11.63,11.64,248000.0,8.3361,8.3575,8.3289,8.3361,248000.0
2006-08-14 14:30:00,11.65,11.68,11.63,11.63,414600.0,8.3432,8.3647,8.3289,8.3289,414600.0
2006-08-14 15:00:00,11.65,11.67,11.62,11.65,428200.0,8.3432,8.3575,8.3217,8.3432,428200.0
2006-08-14 15:30:00,11.65,11.7,11.64,11.67,544800.0,8.3432,8.379,8.3361,8.3575,544800.0
2006-08-15 09:30:00,11.7,11.75,11.67,11.69,502200.0,8.379,8.4148,8.3575,8.3719,502200.0
2006-08-15 10:00:00,11.69,11.72,11.59,11.62,411200.0,8.3719,8.3934,8.3003,8.3217,411200.0
2006-08-15 10:30:00,11.62,11.67,11.61,11.61,342600.0,8.3217,8.3575,8.3146,8.3146,342600.0
2006-08-15 11:00:00,11.61,11.62,11.58,11.59,486400.0,8.3146,8.3217,8.2931,8.3003,486400.0
2006-08-15 11:30:00,11.59,11.6,11.59,11.6,208600.0,8.3003,8.3074,8.3003,8.3074,208600.0
2006-08-15 12:00:00,11.6,11.6,11.56,11.58,315600.0,8.3074,8.3074,8.2788,8.2931,315600.0
2006-08-15 12:30:00,11.58,11.58,11.56,11.57,186800.0,8.2931,8.2931,8.2788,8.2859,186800.0
2006-08-15 13:00:00,11.57,11.57,11.51,11.53,469400.0,8.2859,8.2859,8.243,8.2573,469400.0
2006-08-15 13:30:00,11.54,11.54,11.46,11.47,564400.0,8.2644,8.2644,8.2072,8.2143,564400.0
2006-08-15 14:00:00,11.47,11.49,11.45,11.49,462600.0,8.2143,8.2286,8.2,8.2286,462600.0
2006-08-15 14:30:00,11.49,11.54,11.48,11.52,563000.0,8.2286,8.2644,8.2215,8.2501,563000.0
2006-08-15 15:00:00,11.52,11.55,11.52,11.55,492400.0,8.2501,8.2716,8.2501,8.2716,492400.0
2006-08-15 15:30:00,11.55,11.62,11.55,11.6,842400.0,8.2716,8.3217,8.2716,8.3074,842400.0
2006-08-16 09:30:00,11.6,11.65,11.52,11.52,304200.0,8.3074,8.3432,8.2501,8.2501,304200.0
2006-08-16 10:00:00,11.52,11.56,11.46,11.48,389400.0,8.2501,8.2788,8.2072,8.2215,389400.0
2006-08-16 10:30:00,11.48,11.56,11.46,11.56,308800.0,8.2215,8.2788,8.2072,8.2788,308800.0
2006-08-16 11:00:00,11.56,11.59,11.54,11.58,242200.0,8.2788,8.3003,8.2644,8.2931,242200.0
2006-08-16 11:30:00,11.58,11.6,11.56,11.58,165000.0,8.2931,8.3074,8.2788,8.2931,165000.0
2006-08-16 12:00:00,11.58,11.59,11.55,11.59,288400.0,8.2931,8.3003,8.2716,8.3003,288400.0
2006-08-16 12:30:00,11.59,11.6,11.57,11.57,148800.0,8.3003,8.3074,8.2859,8.2859,148800.0
2006-08-16 13:00:00,11.57,11.59,11.56,11.56,199800.0,8.2859,8.3003,8.2788,8.2788,199800.0
2006-08-16 13:30:00,11.56,11.6,11.56,11.59,229000.0,8.2788,8.3074,8.2788,8.3003,229000.0
2006-08-16 14:00:00,11.59,11.59,11.57,11.58,200400.0,8.3003,8.3003,8.2859,8.2931,200400.0
2006-08-16 14:30:00,11.58,11.6,11.56,11.56,416200.0,8.2931,8.3074,8.2788,8.2788,416200.0
2006-08-16 15:00:00,11.56,11.59,11.56,11.58,284000.0,8.2788,8.3003,8.2788,8.2931,284000.0
2006-08-16 15:30:00,11.58,11.62,11.58,11.6,502200.0,8.2931,8.3217,8.2931,8.3074,502200.0
2006-08-17 09:30:00,11.63,11.74,11.62,11.73,438600.0,8.3289,8.4077,8.3217,8.4005,438600.0
2006-08-17 10:00:00,11.74,11.95,11.72,11.93,980600.0,8.4077,8.5581,8.3934,8.5437,980600.0
2006-08-17 10:30:00,11.93,11.99,11.92,11.97,763000.0,8.5437,8.5867,8.5366,8.5724,763000.0
2006-08-17 11:00:00,11.97,11.98,11.94,11.97,511600.0,8.5724,8.5796,8.5509,8.5724,511600.0
2006-08-17 11:30:00,11.97,11.99,11.95,11.97,660800.0,8.5724,8.5867,8.5581,8.5724,660800.0
2006-08-17 12:00:00,11.98,11.99,11.95,11.97,863600.0,8.5796,8.5867,8.5581,8.5724,863600.0
2006-08-17 12:30:00,11.97,11.99,11.96,11.98,804400.0,8.5724,8.5867,8.5652,8.5796,804400.0
2006-08-17 13:00:00,11.98,12.03,11.97,12.01,841200.0,8.5796,8.6154,8.5724,8.601,841200.0
2006-08-17 13:30:00,12.02,12.02,11.94,11.97,702800.0,8.6082,8.6082,8.5509,8.5724,702800.0
2006-08-17 14:00:00,11.96,11.97,11.94,11.95,1010000.0,8.5652,8.5724,8.5509,8.5581,1010000.0
2006-08-17 14:30:00,11.95,11.96,11.94,11.95,399200.0,8.5581,8.5652,8.5509,8.5581,399200.0
2006-08-17 15:00:00,11.95,11.95,11.93,11.94,306600.0,8.5581,8.5581,8.5437,8.5509,306600.0
2006-08-17 15:30:00,11.94,12.01,11.94,11.99,1236800.0,8.5509,8.601,8.5509,8.5867,1236800.0
2006-08-18 09:30:00,11.96,11.96,11.63,11.63,1157600.0,8.5652,8.5652,8.3289,8.3289,1157600.0
2006-08-18 10:00:00,11.65,11.75,11.64,11.72,443200.0,8.3432,8.4148,8.3361,8.3934,443200.0
2006-08-18 10:30:00,11.73,11.74,11.69,11.69,454400.0,8.4005,8.4077,8.3719,8.3719,454400.0
2006-08-18 11:00:00,11.7,11.71,11.62,11.62,645800.0,8.379,8.3862,8.3217,8.3217,645800.0
2006-08-18 11:30:00,11.61,11.62,11.56,11.58,887400.0,8.3146,8.3217,8.2788,8.2931,887400.0
2006-08-18 12:00:00,11.58,11.6,11.56,11.6,737200.0,8.2931,8.3074,8.2788,8.3074,737200.0
2006-08-18 12:30:00,11.6,11.6,11.54,11.54,426600.0,8.3074,8.3074,8.2644,8.2644,426600.0
2006-08-18 13:00:00,11.54,11.54,11.52,11.52,342000.0,8.2644,8.2644,8.2501,8.2501,342000.0
2006-08-18 13:30:00,11.52,11.56,11.51,11.56,304800.0,8.2501,8.2788,8.243,8.2788,304800.0
2006-08-18 14:00:00,11.56,11.62,11.56,11.59,382200.0,8.2788,8.3217,8.2788,8.3003,382200.0
2006-08-18 14:30:00,11.58,11.6,11.56,11.58,553400.0,8.2931,8.3074,8.2788,8.2931,553400.0
2006-08-18 15:00:00,11.58,11.63,11.57,11.62,1255800.0,8.2931,8.3289,8.2859,8.3217,1255800.0
2006-08-18 15:30:00,11.62,11.67,11.62,11.64,649800.0,8.3217,8.3575,8.3217,8.3361,649800.0
2006-08-21 09:30:00,11.66,11.68,11.6,11.62,460800.0,8.3504,8.3647,8.3074,8.3217,460800.0
2006-08-21 10:00:00,11.62,11.67,11.6,11.67,381400.0,8.3217,8.3575,8.3074,8.3575,381400.0
2006-08-21 10:30:00,11.67,11.72,11.66,11.72,447000.0,8.3575,8.3934,8.3504,8.3934,447000.0
2006-08-21 11:00:00,11.72,11.72,11.63,11.65,453200.0,8.3934,8.3934,8.3289,8.3432,453200.0
2006-08-21 11:30:00,11.65,11.67,11.61,11.62,293600.0,8.3432,8.3575,8.3146,8.3217,293600.0
2006-08-21 12:00:00,11.62,11.67,11.61,11.67,256400.0,8.3217,8.3575,8.3146,8.3575,256400.0
2006-08-21 12:30:00,11.66,11.68,11.65,11.65,220800.0,8.3504,8.3647,8.3432,8.3432,220800.0
2006-08-21 13:00:00,11.65,11.65,11.63,11.65,210200.0,8.3432,8.3432,8.3289,8.3432,210200.0
2006-08-21 13:30:00,11.64,11.68,11.64,11.68,199800.0,8.3361,8.3647,8.3361,8.3647,199800.0
2006-08-21 14:00:00,11.68,11.71,11.68,11.71,284000.0,8.3647,8.3862,8.3647,8.3862,284000.0
2006-08-21 14:30:00,11.7,11.71,11.68,11.7,254800.0,8.379,8.3862,8.3647,8.379,254800.0
2006-08-21 15:00:00,11.69,11.71,11.65,11.65,435600.0,8.3719,8.3862,8.3432,8.3432,435600.0
2006-08-21 15:30:00,11.65,11.72,11.65,11.71,687800.0,8.3432,8.3934,8.3432,8.3862,687800.0
2006-08-22 09:30:00,11.75,11.75,11.62,11.65,353400.0,8.4148,8.4148,8.3217,8.3432,353400.0
2006-08-22 10:00:00,11.65,11.69,11.53,11.58,590800.0,8.3432,8.3719,8.2573,8.2931,590800.0
2006-08-22 10:30:00,11.58,11.58,11.52,11.56,462600.0,8.2931,8.2931,8.2501,8.2788,462600.0
2006-08-22 11:00:00,11.56,11.57,11.51,11.52,345000.0,8.2788,8.2859,8.243,8.2501,345000.0
2006-08-22 11:30:00,11.52,11.53,11.49,11.51,432200.0,8.2501,8.2573,8.2286,8.243,432200.0
2006-08-22 12:00:00,11.5,11.51,11.49,11.49,246600.0,8.2358,8.243,8.2286,8.2286,246600.0
2006-08-22 12:30:00,11.49,11.51,11.48,11.48,289400.0,8.2286,8.243,8.2215,8.2215,289400.0
2006-08-22 13:00:00,11.48,11.49,11.44,11.48,680000.0,8.2215,8.2286,8.1928,8.2215,680000.0
2006-08-22 13:30:00,11.48,11.48,11.4,11.44,514600.0,8.2215,8.2215,8.1642,8.1928,514600.0
2006-08-22 14:00:00,11.45,11.49,11.43,11.46,403600.0,8.2,8.2286,8.1857,8.2072,403600.0
2006-08-22 14:30:00,11.46,11.5,11.46,11.47,480800.0,8.2072,8.2358,8.2072,8.2143,480800.0
2006-08-22 15:00:00,11.47,11.5,11.47,11.49,728400.0,8.2143,8.2358,8.2143,8.2286,728400.0
2006-08-22 15:30:00,11.49,11.52,11.47,11.51,1122400.0,8.2286,8.2501,8.2143,8.243,1122400.0
2006-08-23 09:30:00,11.46,11.53,11.44,11.44,499000.0,8.2072,8.2573,8.1928,8.1928,499000.0
2006-08-23 10:00:00,11.44,11.46,11.42,11.43,826200.0,8.1928,8.2072,8.1785,8.1857,826200.0
2006-08-23 10:30:00,11.43,11.45,11.42,11.45,139600.0,8.1857,8.2,8.1785,8.2,139600.0
2006-08-23 11:00:00,11.45,11.45,11.43,11.44,159200.0,8.2,8.2,8.1857,8.1928,159200.0
2006-08-23 11:30:00,11.44,11.45,11.44,11.45,107800.0,8.1928,8.2,8.1928,8.2,107800.0
2006-08-23 12:00:00,11.45,11.46,11.44,11.45,204600.0,8.2,8.2072,8.1928,8.2,204600.0
2006-08-23 12:30:00,11.45,11.47,11.45,11.46,78000.0,8.2,8.2143,8.2,8.2072,78000.0
2006-08-23 13:00:00,11.46,11.47,11.46,11.47,144600.0,8.2072,8.2143,8.2072,8.2143,144600.0
2006-08-23 13:30:00,11.47,11.47,11.45,11.46,131600.0,8.2143,8.2143,8.2,8.2072,131600.0
2006-08-23 14:00:00,11.46,11.47,11.45,11.46,153000.0,8.2072,8.2143,8.2,8.2072,153000.0
2006-08-23 14:30:00,11.46,11.46,11.45,11.45,155000.0,8.2072,8.2072,8.2,8.2,155000.0
2006-08-23 15:00:00,11.45,11.46,11.44,11.46,247200.0,8.2,8.2072,8.1928,8.2072,247200.0
2006-08-23 15:30:00,11.45,11.46,11.44,11.46,330600.0,8.2,8.2072,8.1928,8.2072,330600.0
2006-08-24 09:30:00,11.47,11.55,11.47,11.52,491000.0,8.2143,8.2716,8.2143,8.2501,491000.0
2006-08-24 10:00:00,11.52,11.6,11.49,11.57,406800.0,8.2501,8.3074,8.2286,8.2859,406800.0
2006-08-24 10:30:00,11.57,11.6,11.56,11.58,322000.0,8.2859,8.3074,8.2788,8.2931,322000.0
2006-08-24 11:00:00,11.58,11.6,11.58,11.58,447000.0,8.2931,8.3074,8.2931,8.2931,447000.0
2006-08-24 11:30:00,11.59,11.59,11.58,11.58,230400.0,8.3003,8.3003,8.2931,8.2931,230400.0
2006-08-24 12:00:00,11.59,11.59,11.57,11.59,317000.0,8.3003,8.3003,8.2859,8.3003,317000.0
2006-08-24 12:30:00,11.58,11.6,11.58,11.6,212600.0,8.2931,8.3074,8.2931,8.3074,212600.0
2006-08-24 13:00:00,11.6,11.63,11.59,11.63,452400.0,8.3074,8.3289,8.3003,8.3289,452400.0
2006-08-24 13:30:00,11.63,11.64,11.62,11.64,802600.0,8.3289,8.3361,8.3217,8.3361,802600.0
2006-08-24 14:00:00,11.63,11.7,11.63,11.67,962800.0,8.3289,8.379,8.3289,8.3575,962800.0
2006-08-24 14:30:00,11.67,11.7,11.65,11.7,305400.0,8.3575,8.379,8.3432,8.379,305400.0
2006-08-24 15:00:00,11.7,11.7,11.62,11.63,261200.0,8.379,8.379,8.3217,8.3289,261200.0
2006-08-24 15:30:00,11.63,11.65,11.63,11.63,1532600.0,8.3289,8.3432,8.3289,8.3289,1532600.0
2006-08-25 09:30:00,11.55,11.64,11.54,11.63,383200.0,8.2716,8.3361,8.2644,8.3289,383200.0
2006-08-25 10:00:00,11.63,11.68,11.62,11.64,340600.0,8.3289,8.3647,8.3217,8.3361,340600.0
2006-08-25 10:30:00,11.64,11.69,11.63,11.67,302000.0,8.3361,8.3719,8.3289,8.3575,302000.0
2006-08-25 11:00:00,11.67,11.68,11.64,11.64,241200.0,8.3575,8.3647,8.3361,8.3361,241200.0
2006-08-25 11:30:00,11.65,11.65,11.62,11.65,153800.0,8.3432,8.3432,8.3217,8.3432,153800.0
2006-08-25 12:00:00,11.65,11.66,11.63,11.65,181600.0,8.3432,8.3504,8.3289,8.3432,181600.0
2006-08-25 12:30:00,11.64,11.65,11.61,11.62,158600.0,8.3361,8.3432,8.3146,8.3217,158600.0
2006-08-25 13:00:00,11.62,11.64,11.62,11.64,156400.0,8.3217,8.3361,8.3217,8.3361,156400.0
2006-08-25 13:30:00,11.64,11.68,11.63,11.67,438800.0,8.3361,8.3647,8.3289,8.3575,438800.0
2006-08-25 14:00:00,11.67,11.67,11.64,11.65,268000.0,8.3575,8.3575,8.3361,8.3432,268000.0
2006-08-25 14:30:00,11.65,11.68,11.65,11.67,185600.0,8.3432,8.3647,8.3432,8.3575,185600.0
2006-08-25 15:00:00,11.67,11.68,11.65,11.67,293200.0,8.3575,8.3647,8.3432,8.3575,293200.0
2006-08-25 15:30:00,11.67,11.67,11.64,11.65,567200.0,8.3575,8.3575,8.3361,8.3432,567200.0
2006-08-28 09:30:00,11.6,11.73,11.6,11.7,286200.0,8.3074,8.4005,8.3074,8.379,286200.0
2006-08-28 10:00:00,11.7,11.75,11.7,11.74,278800.0,8.379,8.4148,8.379,8.4077,278800.0
2006-08-28 10:30:00,11.74,11.78,11.73,11.77,313400.0,8.4077,8.4363,8.4005,8.4292,313400.0
2006-08-28 11:00:00,11.77,11.78,11.73,11.74,224200.0,8.4292,8.4363,8.4005,8.4077,224200.0
2006-08-28 11:30:00,11.74,11.74,11.72,11.74,219000.0,8.4077,8.4077,8.3934,8.4077,219000.0
2006-08-28 12:00:00,11.74,11.8,11.74,11.8,381200.0,8.4077,8.4506,8.4077,8.4506,381200.0
2006-08-28 12:30:00,11.79,11.81,11.78,11.8,284600.0,8.4435,8.4578,8.4363,8.4506,284600.0
2006-08-28 13:00:00,11.79,11.8,11.79,11.8,249400.0,8.4435,8.4506,8.4435,8.4506,249400.0
2006-08-28 13:30:00,11.8,11.81,11.79,11.8,320800.0,8.4506,8.4578,8.4435,8.4506,320800.0
2006-08-28 14:00:00,11.8,11.83,11.8,11.8,435600.0,8.4506,8.4721,8.4506,8.4506,435600.0
2006-08-28 14:30:00,11.8,11.81,11.8,11.81,250400.0,8.4506,8.4578,8.4506,8.4578,250400.0
2006-08-28 15:00:00,11.81,11.82,11.76,11.8,663800.0,8.4578,8.465,8.422,8.4506,663800.0
2006-08-28 15:30:00,11.8,11.8,11.76,11.77,667600.0,8.4506,8.4506,8.422,8.4292,667600.0
2006-08-29 09:30:00,11.74,11.85,11.72,11.78,429400.0,8.4077,8.4865,8.3934,8.4363,429400.0
2006-08-29 10:00:00,11.78,11.78,11.69,11.72,492200.0,8.4363,8.4363,8.3719,8.3934,492200.0
2006-08-29 10:30:00,11.72,11.72,11.69,11.7,320200.0,8.3934,8.3934,8.3719,8.379,320200.0
2006-08-29 11:00:00,11.68,11.75,11.68,11.75,674400.0,8.3647,8.4148,8.3647,8.4148,674400.0
2006-08-29 11:30:00,11.75,11.77,11.72,11.77,669000.0,8.4148,8.4292,8.3934,8.4292,669000.0
2006-08-29 12:00:00,11.77,11.79,11.76,11.78,276800.0,8.4292,8.4435,8.422,8.4363,276800.0
2006-08-29 12:30:00,11.78,11.78,11.77,11.77,119200.0,8.4363,8.4363,8.4292,8.4292,119200.0
2006-08-29 13:00:00,11.77,11.78,11.74,11.77,132400.0,8.4292,8.4363,8.4077,8.4292,132400.0
2006-08-29 13:30:00,11.77,11.78,11.75,11.78,1175000.0,8.4292,8.4363,8.4148,8.4363,1175000.0
2006-08-29 14:00:00,11.78,11.81,11.77,11.8,518400.0,8.4363,8.4578,8.4292,8.4506,518400.0
2006-08-29 14:30:00,11.79,11.84,11.78,11.8,400200.0,8.4435,8.4793,8.4363,8.4506,400200.0
2006-08-29 15:00:00,11.8,11.83,11.78,11.8,386600.0,8.4506,8.4721,8.4363,8.4506,386600.0
2006-08-29 15:30:00,11.8,11.89,11.8,11.85,1407400.0,8.4506,8.5151,8.4506,8.4865,1407400.0
2006-08-30 09:30:00,11.84,11.85,11.72,11.74,379200.0,8.4793,8.4865,8.3934,8.4077,379200.0
2006-08-30 10:00:00,11.73,11.86,11.73,11.81,439000.0,8.4005,8.4936,8.4005,8.4578,439000.0
2006-08-30 10:30:00,11.81,11.88,11.8,11.84,530800.0,8.4578,8.5079,8.4506,8.4793,530800.0
2006-08-30 11:00:00,11.85,11.9,11.84,11.87,221400.0,8.4865,8.5223,8.4793,8.5008,221400.0
2006-08-30 11:30:00,11.87,11.87,11.79,11.8,170000.0,8.5008,8.5008,8.4435,8.4506,170000.0
2006-08-30 12:00:00,11.81,11.83,11.8,11.83,232800.0,8.4578,8.4721,8.4506,8.4721,232800.0
2006-08-30 12:30:00,11.83,11.85,11.82,11.84,190000.0,8.4721,8.4865,8.465,8.4793,190000.0
2006-08-30 13:00:00,11.84,11.86,11.84,11.86,316200.0,8.4793,8.4936,8.4793,8.4936,316200.0
2006-08-30 13:30:00,11.87,11.89,11.86,11.86,248000.0,8.5008,8.5151,8.4936,8.4936,248000.0
2006-08-30 14:00:00,11.86,11.87,11.84,11.84,494800.0,8.4936,8.5008,8.4793,8.4793,494800.0
2006-08-30 14:30:00,11.84,11.85,11.79,11.82,193400.0,8.4793,8.4865,8.4435,8.465,193400.0
2006-08-30 15:00:00,11.81,11.84,11.81,11.82,263600.0,8.4578,8.4793,8.4578,8.465,263600.0
2006-08-30 15:30:00,11.83,11.85,11.82,11.83,700400.0,8.4721,8.4865,8.465,8.4721,700400.0
2006-08-31 09:30:00,11.81,11.87,11.74,11.83,244000.0,8.4578,8.5008,8.4077,8.4721,244000.0
2006-08-31 10:00:00,11.83,11.84,11.78,11.79,481200.0,8.4721,8.4793,8.4363,8.4435,481200.0
2006-08-31 10:30:00,11.8,11.87,11.8,11.87,248400.0,8.4506,8.5008,8.4506,8.5008,248400.0
2006-08-31 11:00:00,11.87,11.88,11.84,11.84,141800.0,8.5008,8.5079,8.4793,8.4793,141800.0
2006-08-31 11:30:00,11.85,11.85,11.8,11.83,235800.0,8.4865,8.4865,8.4506,8.4721,235800.0
2006-08-31 12:00:00,11.83,11.84,11.8,11.81,242800.0,8.4721,8.4793,8.4506,8.4578,242800.0
2006-08-31 12:30:00,11.8,11.89,11.8,11.88,229200.0,8.4506,8.5151,8.4506,8.5079,229200.0
2006-08-31 13:00:00,11.88,11.88,11.83,11.86,136600.0,8.5079,8.5079,8.4721,8.4936,136600.0
2006-08-31 13:30:00,11.86,11.89,11.85,11.86,139000.0,8.4936,8.5151,8.4865,8.4936,139000.0
2006-08-31 14:00:00,11.87,11.87,11.86,11.87,125600.0,8.5008,8.5008,8.4936,8.5008,125600.0
2006-08-31 14:30:00,11.87,11.91,11.87,11.9,384400.0,8.5008,8.5294,8.5008,8.5223,384400.0
2006-08-31 15:00:00,11.9,11.9,11.87,11.88,416800.0,8.5223,8.5223,8.5008,8.5079,416800.0
2006-08-31 15:30:00,11.88,11.96,11.88,11.9,899800.0,8.5079,8.5652,8.5079,8.5223,899800.0
2006-09-01 09:30:00,11.94,11.97,11.9,11.96,377600.0,8.5509,8.5724,8.5223,8.5652,377600.0
2006-09-01 10:00:00,11.96,11.97,11.88,11.88,285400.0,8.5652,8.5724,8.5079,8.5079,285400.0
2006-09-01 10:30:00,11.88,11.9,11.84,11.84,317000.0,8.5079,8.5223,8.4793,8.4793,317000.0
2006-09-01 11:00:00,11.84,11.89,11.84,11.88,186000.0,8.4793,8.5151,8.4793,8.5079,186000.0
2006-09-01 11:30:00,11.88,11.92,11.88,11.92,166600.0,8.5079,8.5366,8.5079,8.5366,166600.0
2006-09-01 12:00:00,11.92,11.94,11.88,11.93,303400.0,8.5366,8.5509,8.5079,8.5437,303400.0
2006-09-01 12:30:00,11.93,11.95,11.91,11.92,218800.0,8.5437,8.5581,8.5294,8.5366,218800.0
2006-09-01 13:00:00,11.92,11.94,11.9,11.91,337000.0,8.5366,8.5509,8.5223,8.5294,337000.0
2006-09-01 13:30:00,11.9,11.92,11.9,11.9,97400.0,8.5223,8.5366,8.5223,8.5223,97400.0
2006-09-01 14:00:00,11.9,11.91,11.9,11.9,135600.0,8.5223,8.5294,8.5223,8.5223,135600.0
2006-09-01 14:30:00,11.9,11.9,11.88,11.9,148200.0,8.5223,8.5223,8.5079,8.5223,148200.0
2006-09-01 15:00:00,11.9,11.9,11.87,11.88,210400.0,8.5223,8.5223,8.5008,8.5079,210400.0
2006-09-01 15:30:00,11.88,11.89,11.86,11.88,345200.0,8.5079,8.5151,8.4936,8.5079,345200.0
2006-09-05 09:30:00,11.87,11.97,11.84,11.87,477400.0,8.5008,8.5724,8.4793,8.5008,477400.0
2006-09-05 10:00:00,11.88,11.93,11.86,11.9,375800.0,8.5079,8.5437,8.4936,8.5223,375800.0
2006-09-05 10:30:00,11.9,11.95,11.88,11.94,299400.0,8.5223,8.5581,8.5079,8.5509,299400.0
2006-09-05 11:00:00,11.94,11.96,11.93,11.94,273200.0,8.5509,8.5652,8.5437,8.5509,273200.0
2006-09-05 11:30:00,11.94,11.95,11.93,11.95,1513200.0,8.5509,8.5581,8.5437,8.5581,1513200.0
2006-09-05 12:00:00,11.95,11.97,11.94,11.96,595400.0,8.5581,8.5724,8.5509,8.5652,595400.0
2006-09-05 12:30:00,11.96,12.0,11.96,11.99,243600.0,8.5652,8.5939,8.5652,8.5867,243600.0
2006-09-05 13:00:00,11.99,11.99,11.95,11.97,217400.0,8.5867,8.5867,8.5581,8.5724,217400.0
2006-09-05 13:30:00,11.98,11.98,11.93,11.93,272600.0,8.5796,8.5796,8.5437,8.5437,272600.0
2006-09-05 14:00:00,11.93,11.97,11.93,11.97,253600.0,8.5437,8.5724,8.5437,8.5724,253600.0
2006-09-05 14:30:00,11.97,11.97,11.88,11.94,349400.0,8.5724,8.5724,8.5079,8.5509,349400.0
2006-09-05 15:00:00,11.93,11.94,11.89,11.91,532400.0,8.5437,8.5509,8.5151,8.5294,532400.0
2006-09-05 15:30:00,11.91,11.92,11.8,11.81,2031000.0,8.5294,8.5366,8.4506,8.4578,2031000.0
2006-09-06 09:30:00,11.74,11.87,11.74,11.81,333800.0,8.4077,8.5008,8.4077,8.4578,333800.0
2006-09-06 10:00:00,11.81,11.87,11.78,11.87,310000.0,8.4578,8.5008,8.4363,8.5008,310000.0
2006-09-06 10:30:00,11.87,11.87,11.78,11.81,213400.0,8.5008,8.5008,8.4363,8.4578,213400.0
2006-09-06 11:00:00,11.82,11.83,11.81,11.81,228800.0,8.465,8.4721,8.4578,8.4578,228800.0
2006-09-06 11:30:00,11.81,11.81,11.72,11.77,457800.0,8.4578,8.4578,8.3934,8.4292,457800.0
2006-09-06 12:00:00,11.77,11.83,11.75,11.82,401400.0,8.4292,8.4721,8.4148,8.465,401400.0
2006-09-06 12:30:00,11.82,11.87,11.81,11.87,257600.0,8.465,8.5008,8.4578,8.5008,257600.0
2006-09-06 13:00:00,11.87,11.88,11.83,11.83,212800.0,8.5008,8.5079,8.4721,8.4721,212800.0
2006-09-06 13:30:00,11.83,11.86,11.83,11.85,291600.0,8.4721,8.4936,8.4721,8.4865,291600.0
2006-09-06 14:00:00,11.85,11.86,11.8,11.81,397200.0,8.4865,8.4936,8.4506,8.4578,397200.0
2006-09-06 14:30:00,11.81,11.83,11.8,11.82,603400.0,8.4578,8.4721,8.4506,8.465,603400.0
2006-09-06 15:00:00,11.82,11.85,11.81,11.83,325600.0,8.465,8.4865,8.4578,8.4721,325600.0
2006-09-06 15:30:00,11.83,11.85,11.79,11.8,801200.0,8.4721,8.4865,8.4435,8.4506,801200.0
2006-09-07 09:30:00,11.81,11.88,11.74,11.79,373600.0,8.4578,8.5079,8.4077,8.4435,373600.0
2006-09-07 10:00:00,11.79,11.83,11.78,11.81,291400.0,8.4435,8.4721,8.4363,8.4578,291400.0
2006-09-07 10:30:00,11.81,11.82,11.78,11.8,576600.0,8.4578,8.465,8.4363,8.4506,576600.0
2006-09-07 11:00:00,11.8,11.81,11.77,11.77,404600.0,8.4506,8.4578,8.4292,8.4292,404600.0
2006-09-07 11:30:00,11.77,11.79,11.76,11.78,253200.0,8.4292,8.4435,8.422,8.4363,253200.0
2006-09-07 12:00:00,11.78,11.79,11.76,11.78,262600.0,8.4363,8.4435,8.422,8.4363,262600.0
2006-09-07 12:30:00,11.78,11.79,11.77,11.78,175800.0,8.4363,8.4435,8.4292,8.4363,175800.0
2006-09-07 13:00:00,11.79,11.84,11.78,11.78,226200.0,8.4435,8.4793,8.4363,8.4363,226200.0
2006-09-07 13:30:00,11.78,11.83,11.77,11.8,415800.0,8.4363,8.4721,8.4292,8.4506,415800.0
2006-09-07 14:00:00,11.79,11.8,11.74,11.76,298000.0,8.4435,8.4506,8.4077,8.422,298000.0
2006-09-07 14:30:00,11.76,11.76,11.67,11.74,518600.0,8.422,8.422,8.3575,8.4077,518600.0
2006-09-07 15:00:00,11.74,11.75,11.72,11.72,375200.0,8.4077,8.4148,8.3934,8.3934,375200.0
2006-09-07 15:30:00,11.72,11.74,11.7,11.72,587200.0,8.3934,8.4077,8.379,8.3934,587200.0
2006-09-08 09:30:00,11.81,11.81,11.7,11.76,340400.0,8.4578,8.4578,8.379,8.422,340400.0
2006-09-08 10:00:00,11.77,11.86,11.76,11.86,362000.0,8.4292,8.4936,8.422,8.4936,362000.0
2006-09-08 10:30:00,11.86,11.87,11.81,11.85,394800.0,8.4936,8.5008,8.4578,8.4865,394800.0
2006-09-08 11:00:00,11.85,11.95,11.84,11.9,577400.0,8.4865,8.5581,8.4793,8.5223,577400.0
2006-09-08 11:30:00,11.9,12.01,11.88,12.01,720000.0,8.5223,8.601,8.5079,8.601,720000.0
2006-09-08 12:00:00,12.01,12.03,11.96,11.96,423000.0,8.601,8.6154,8.5652,8.5652,423000.0
2006-09-08 12:30:00,11.96,11.96,11.92,11.96,489400.0,8.5652,8.5652,8.5366,8.5652,489400.0
2006-09-08 13:00:00,11.96,11.99,11.93,11.97,366200.0,8.5652,8.5867,8.5437,8.5724,366200.0
2006-09-08 13:30:00,11.97,12.03,11.97,12.01,387800.0,8.5724,8.6154,8.5724,8.601,387800.0
2006-09-08 14:00:00,12.01,12.03,11.97,11.99,461200.0,8.601,8.6154,8.5724,8.5867,461200.0
2006-09-08 14:30:00,11.99,11.99,11.94,11.96,361800.0,8.5867,8.5867,8.5509,8.5652,361800.0
2006-09-08 15:00:00,11.96,11.96,11.94,11.95,443000.0,8.5652,8.5652,8.5509,8.5581,443000.0
2006-09-08 15:30:00,11.95,12.0,11.94,11.99,787400.0,8.5581,8.5939,8.5509,8.5867,787400.0
2006-09-11 09:30:00,12.0,12.0,11.93,11.95,711400.0,8.5939,8.5939,8.5437,8.5581,711400.0
2006-09-11 10:00:00,11.95,11.99,11.9,11.9,564800.0,8.5581,8.5867,8.5223,8.5223,564800.0
2006-09-11 10:30:00,11.9,11.96,11.9,11.95,431600.0,8.5223,8.5652,8.5223,8.5581,431600.0
2006-09-11 11:00:00,11.95,11.95,11.92,11.95,367400.0,8.5581,8.5581,8.5366,8.5581,367400.0
2006-09-11 11:30:00,11.95,12.0,11.93,11.99,283200.0,8.5581,8.5939,8.5437,8.5867,283200.0
2006-09-11 12:00:00,11.99,12.03,11.97,12.02,1181400.0,8.5867,8.6154,8.5724,8.6082,1181400.0
2006-09-11 12:30:00,12.02,12.03,12.0,12.01,560800.0,8.6082,8.6154,8.5939,8.601,560800.0
2006-09-11 13:00:00,12.01,12.03,12.01,12.02,363800.0,8.601,8.6154,8.601,8.6082,363800.0
2006-09-11 13:30:00,12.01,12.03,12.01,12.02,459000.0,8.601,8.6154,8.601,8.6082,459000.0
2006-09-11 14:00:00,12.02,12.05,12.01,12.02,327200.0,8.6082,8.6297,8.601,8.6082,327200.0
2006-09-11 14:30:00,12.02,12.05,12.01,12.05,264600.0,8.6082,8.6297,8.601,8.6297,264600.0
2006-09-11 15:00:00,12.04,12.06,11.99,12.03,474000.0,8.6225,8.6369,8.5867,8.6154,474000.0
2006-09-11 15:30:00,12.04,12.08,12.01,12.03,616000.0,8.6225,8.6512,8.601,8.6154,616000.0
2006-09-12 09:30:00,11.93,11.93,11.55,11.6,1775400.0,8.5437,8.5437,8.2716,8.3074,1775400.0
2006-09-12 10:00:00,11.6,11.62,11.5,11.56,1438600.0,8.3074,8.3217,8.2358,8.2788,1438600.0
2006-09-12 10:30:00,11.56,11.56,11.36,11.45,1142600.0,8.2788,8.2788,8.1355,8.2,1142600.0
2006-09-12 11:00:00,11.44,11.62,11.34,11.53,1536000.0,8.1928,8.3217,8.1212,8.2573,1536000.0
2006-09-12 11:30:00,11.53,11.58,11.52,11.56,672400.0,8.2573,8.2931,8.2501,8.2788,672400.0
2006-09-12 12:00:00,11.56,11.58,11.49,11.51,897200.0,8.2788,8.2931,8.2286,8.243,897200.0
2006-09-12 12:30:00,11.51,11.52,11.42,11.47,832400.0,8.243,8.2501,8.1785,8.2143,832400.0
2006-09-12 13:00:00,11.46,11.47,11.4,11.4,953600.0,8.2072,8.2143,8.1642,8.1642,953600.0
2006-09-12 13:30:00,11.4,11.43,11.34,11.38,1026000.0,8.1642,8.1857,8.1212,8.1499,1026000.0
2006-09-12 14:00:00,11.38,11.4,11.37,11.39,763000.0,8.1499,8.1642,8.1427,8.157,763000.0
2006-09-12 14:30:00,11.39,11.49,11.38,11.38,1144800.0,8.157,8.2286,8.1499,8.1499,1144800.0
2006-09-12 15:00:00,11.38,11.38,11.33,11.34,1531200.0,8.1499,8.1499,8.1141,8.1212,1531200.0
2006-09-12 15:30:00,11.34,11.38,11.31,11.32,1760200.0,8.1212,8.1499,8.0997,8.1069,1760200.0
2006-09-13 09:30:00,11.33,11.35,11.15,11.33,1256600.0,8.1141,8.1284,7.9851,8.1141,1256600.0
2006-09-13 10:00:00,11.34,11.38,11.3,11.37,907600.0,8.1212,8.1499,8.0926,8.1427,907600.0
2006-09-13 10:30:00,11.37,11.38,11.33,11.37,633200.0,8.1427,8.1499,8.1141,8.1427,633200.0
2006-09-13 11:00:00,11.37,11.4,11.36,11.38,446600.0,8.1427,8.1642,8.1355,8.1499,446600.0
2006-09-13 11:30:00,11.38,11.42,11.37,11.41,687600.0,8.1499,8.1785,8.1427,8.1713,687600.0
2006-09-13 12:00:00,11.4,11.45,11.38,11.42,339200.0,8.1642,8.2,8.1499,8.1785,339200.0
2006-09-13 12:30:00,11.43,11.43,11.4,11.4,446400.0,8.1857,8.1857,8.1642,8.1642,446400.0
2006-09-13 13:00:00,11.4,11.42,11.38,11.41,338200.0,8.1642,8.1785,8.1499,8.1713,338200.0
2006-09-13 13:30:00,11.41,11.44,11.4,11.42,389200.0,8.1713,8.1928,8.1642,8.1785,389200.0
2006-09-13 14:00:00,11.42,11.43,11.38,11.41,297600.0,8.1785,8.1857,8.1499,8.1713,297600.0
2006-09-13 14:30:00,11.41,11.49,11.4,11.47,483400.0,8.1713,8.2286,8.1642,8.2143,483400.0
2006-09-13 15:00:00,11.47,11.47,11.38,11.42,542000.0,8.2143,8.2143,8.1499,8.1785,542000.0
2006-09-13 15:30:00,11.42,11.49,11.41,11.45,838200.0,8.1785,8.2286,8.1713,8.2,838200.0
2006-09-14 09:30:00,11.47,11.51,11.4,11.42,667800.0,8.2143,8.243,8.1642,8.1785,667800.0
2006-09-14 10:00:00,11.42,11.47,11.42,11.46,1093000.0,8.1785,8.2143,8.1785,8.2072,1093000.0
2006-09-14 10:30:00,11.46,11.49,11.45,11.46,302600.0,8.2072,8.2286,8.2,8.2072,302600.0
2006-09-14 11:00:00,11.46,11.5,11.43,11.5,462200.0,8.2072,8.2358,8.1857,8.2358,462200.0
2006-09-14 11:30:00,11.5,11.54,11.49,11.53,883000.0,8.2358,8.2644,8.2286,8.2573,883000.0
2006-09-14 12:00:00,11.53,11.53,11.49,11.52,481200.0,8.2573,8.2573,8.2286,8.2501,481200.0
2006-09-14 12:30:00,11.52,11.56,11.52,11.56,339400.0,8.2501,8.2788,8.2501,8.2788,339400.0
2006-09-14 13:00:00,11.56,11.56,11.53,11.54,246600.0,8.2788,8.2788,8.2573,8.2644,246600.0
2006-09-14 13:30:00,11.54,11.56,11.54,11.54,656800.0,8.2644,8.2788,8.2644,8.2644,656800.0
2006-09-14 14:00:00,11.54,11.57,11.54,11.56,399400.0,8.2644,8.2859,8.2644,8.2788,399400.0
2006-09-14 14:30:00,11.57,11.58,11.53,11.56,285000.0,8.2859,8.2931,8.2573,8.2788,285000.0
2006-09-14 15:00:00,11.56,11.58,11.55,11.56,630800.0,8.2788,8.2931,8.2716,8.2788,630800.0
2006-09-14 15:30:00,11.56,11.58,11.53,11.56,731800.0,8.2788,8.2931,8.2573,8.2788,731800.0
2006-09-15 09:30:00,11.6,11.61,11.27,11.27,1739200.0,8.3074,8.3146,8.0711,8.0711,1739200.0
2006-09-15 10:00:00,11.28,11.28,11.21,11.24,865600.0,8.0782,8.0782,8.0281,8.0496,865600.0
2006-09-15 10:30:00,11.24,11.26,11.18,11.21,950800.0,8.0496,8.0639,8.0066,8.0281,950800.0
2006-09-15 11:00:00,11.21,11.22,11.11,11.11,588400.0,8.0281,8.0353,7.9565,7.9565,588400.0
2006-09-15 11:30:00,11.11,11.15,11.05,11.14,927600.0,7.9565,7.9851,7.9135,7.978,927600.0
2006-09-15 12:00:00,11.14,11.21,11.13,11.21,520800.0,7.978,8.0281,7.9708,8.0281,520800.0
2006-09-15 12:30:00,11.21,11.23,11.2,11.2,495600.0,8.0281,8.0424,8.021,8.021,495600.0
2006-09-15 13:00:00,11.2,11.27,11.2,11.24,654200.0,8.021,8.0711,8.021,8.0496,654200.0
2006-09-15 13:30:00,11.25,11.31,11.24,11.28,547600.0,8.0568,8.0997,8.0496,8.0782,547600.0
2006-09-15 14:00:00,11.28,11.31,11.27,11.27,558200.0,8.0782,8.0997,8.0711,8.0711,558200.0
2006-09-15 14:30:00,11.28,11.3,11.21,11.22,660200.0,8.0782,8.0926,8.0281,8.0353,660200.0
2006-09-15 15:00:00,11.22,11.27,11.21,11.26,1026400.0,8.0353,8.0711,8.0281,8.0639,1026400.0
2006-09-15 15:30:00,11.26,11.27,11.21,11.24,1747000.0,8.0639,8.0711,8.0281,8.0496,1747000.0
2006-09-18 09:30:00,11.14,11.25,11.13,11.22,895000.0,7.978,8.0568,7.9708,8.0353,895000.0
2006-09-18 10:00:00,11.22,11.3,11.21,11.24,454400.0,8.0353,8.0926,8.0281,8.0496,454400.0
2006-09-18 10:30:00,11.24,11.26,11.21,11.22,281600.0,8.0496,8.0639,8.0281,8.0353,281600.0
2006-09-18 11:00:00,11.22,11.24,11.18,11.2,393400.0,8.0353,8.0496,8.0066,8.021,393400.0
2006-09-18 11:30:00,11.21,11.33,11.18,11.3,554600.0,8.0281,8.1141,8.0066,8.0926,554600.0
2006-09-18 12:00:00,11.3,11.33,11.26,11.27,720200.0,8.0926,8.1141,8.0639,8.0711,720200.0
2006-09-18 12:30:00,11.27,11.27,11.22,11.22,311400.0,8.0711,8.0711,8.0353,8.0353,311400.0
2006-09-18 13:00:00,11.22,11.24,11.22,11.23,184800.0,8.0353,8.0496,8.0353,8.0424,184800.0
2006-09-18 13:30:00,11.23,11.23,11.18,11.22,333200.0,8.0424,8.0424,8.0066,8.0353,333200.0
2006-09-18 14:00:00,11.22,11.28,11.21,11.28,479600.0,8.0353,8.0782,8.0281,8.0782,479600.0
2006-09-18 14:30:00,11.27,11.3,11.27,11.29,393800.0,8.0711,8.0926,8.0711,8.0854,393800.0
2006-09-18 15:00:00,11.29,11.29,11.26,11.29,645200.0,8.0854,8.0854,8.0639,8.0854,645200.0
2006-09-18 15:30:00,11.29,11.33,11.27,11.29,914200.0,8.0854,8.1141,8.0711,8.0854,914200.0
2006-09-19 09:30:00,11.35,11.42,11.28,11.38,596000.0,8.1284,8.1785,8.0782,8.1499,596000.0
2006-09-19 10:00:00,11.38,11.38,11.34,11.35,709600.0,8.1499,8.1499,8.1212,8.1284,709600.0
2006-09-19 10:30:00,11.35,11.35,11.29,11.3,515400.0,8.1284,8.1284,8.0854,8.0926,515400.0
2006-09-19 11:00:00,11.29,11.3,11.24,11.24,436000.0,8.0854,8.0926,8.0496,8.0496,436000.0
2006-09-19 11:30:00,11.24,11.25,11.21,11.22,627600.0,8.0496,8.0568,8.0281,8.0353,627600.0
2006-09-19 12:00:00,11.22,11.23,11.2,11.22,841800.0,8.0353,8.0424,8.021,8.0353,841800.0
2006-09-19 12:30:00,11.22,11.26,11.22,11.24,202600.0,8.0353,8.0639,8.0353,8.0496,202600.0
2006-09-19 13:00:00,11.25,11.28,11.24,11.26,360200.0,8.0568,8.0782,8.0496,8.0639,360200.0
2006-09-19 13:30:00,11.27,11.28,11.24,11.26,263600.0,8.0711,8.0782,8.0496,8.0639,263600.0
2006-09-19 14:00:00,11.26,11.29,11.24,11.26,255600.0,8.0639,8.0854,8.0496,8.0639,255600.0
2006-09-19 14:30:00,11.26,11.27,11.22,11.22,460600.0,8.0639,8.0711,8.0353,8.0353,460600.0
2006-09-19 15:00:00,11.22,11.25,11.21,11.24,429200.0,8.0353,8.0568,8.0281,8.0496,429200.0
2006-09-19 15:30:00,11.24,11.26,11.22,11.25,957400.0,8.0496,8.0639,8.0353,8.0568,957400.0
2006-09-20 09:30:00,11.1,11.33,11.1,11.26,608200.0,7.9493,8.1141,7.9493,8.0639,608200.0
2006-09-20 10:00:00,11.26,11.32,11.26,11.3,636000.0,8.0639,8.1069,8.0639,8.0926,636000.0
2006-09-20 10:30:00,11.3,11.33,11.3,11.32,1084200.0,8.0926,8.1141,8.0926,8.1069,1084200.0
2006-09-20 11:00:00,11.32,11.34,11.3,11.3,500600.0,8.1069,8.1212,8.0926,8.0926,500600.0
2006-09-20 11:30:00,11.3,11.31,11.29,11.3,629000.0,8.0926,8.0997,8.0854,8.0926,629000.0
2006-09-20 12:00:00,11.3,11.3,11.3,11.3,209000.0,8.0926,8.0926,8.0926,8.0926,209000.0
2006-09-20 12:30:00,11.3,11.31,11.27,11.28,360000.0,8.0926,8.0997,8.0711,8.0782,360000.0
2006-09-20 13:00:00,11.28,11.3,11.28,11.3,318400.0,8.0782,8.0926,8.0782,8.0926,318400.0
2006-09-20 13:30:00,11.3,11.31,11.29,11.3,678200.0,8.0926,8.0997,8.0854,8.0926,678200.0
2006-09-20 14:00:00,11.3,11.3,11.28,11.3,623200.0,8.0926,8.0926,8.0782,8.0926,623200.0
2006-09-20 14:30:00,11.3,11.35,11.29,11.34,935200.0,8.0926,8.1284,8.0854,8.1212,935200.0
2006-09-20 15:00:00,11.35,11.36,11.31,11.33,901200.0,8.1284,8.1355,8.0997,8.1141,901200.0
2006-09-20 15:30:00,11.33,11.36,11.32,11.35,1173000.0,8.1141,8.1355,8.1069,8.1284,1173000.0
2006-09-21 09:30:00,11.3,11.35,11.25,11.29,581800.0,8.0926,8.1284,8.0568,8.0854,581800.0
2006-09-21 10:00:00,11.28,11.29,11.06,11.19,1977800.0,8.0782,8.0854,7.9207,8.0138,1977800.0
2006-09-21 10:30:00,11.19,11.25,11.15,11.15,779600.0,8.0138,8.0568,7.9851,7.9851,779600.0
2006-09-21 11:00:00,11.15,11.19,11.13,11.18,974600.0,7.9851,8.0138,7.9708,8.0066,974600.0
2006-09-21 11:30:00,11.18,11.22,11.12,11.21,620000.0,8.0066,8.0353,7.9637,8.0281,620000.0
2006-09-21 12:00:00,11.21,11.21,11.13,11.17,485800.0,8.0281,8.0281,7.9708,7.9995,485800.0
2006-09-21 12:30:00,11.16,11.22,11.13,11.17,429600.0,7.9923,8.0353,7.9708,7.9995,429600.0
2006-09-21 13:00:00,11.16,11.24,11.15,11.23,330200.0,7.9923,8.0496,7.9851,8.0424,330200.0
2006-09-21 13:30:00,11.22,11.25,11.21,11.24,356600.0,8.0353,8.0568,8.0281,8.0496,356600.0
2006-09-21 14:00:00,11.24,11.25,11.2,11.21,404800.0,8.0496,8.0568,8.021,8.0281,404800.0
2006-09-21 14:30:00,11.21,11.22,11.19,11.21,620600.0,8.0281,8.0353,8.0138,8.0281,620600.0
2006-09-21 15:00:00,11.21,11.22,11.18,11.19,589200.0,8.0281,8.0353,8.0066,8.0138,589200.0
2006-09-21 15:30:00,11.19,11.22,11.19,11.22,811600.0,8.0138,8.0353,8.0138,8.0353,811600.0
2006-09-22 09:30:00,11.18,11.3,11.16,11.26,399600.0,8.0066,8.0926,7.9923,8.0639,399600.0
2006-09-22 10:00:00,11.25,11.25,11.17,11.21,1202600.0,8.0568,8.0568,7.9995,8.0281,1202600.0
2006-09-22 10:30:00,11.21,11.3,11.21,11.3,1041000.0,8.0281,8.0926,8.0281,8.0926,1041000.0
2006-09-22 11:00:00,11.29,11.35,11.29,11.33,451000.0,8.0854,8.1284,8.0854,8.1141,451000.0
2006-09-22 11:30:00,11.33,11.38,11.33,11.36,321800.0,8.1141,8.1499,8.1141,8.1355,321800.0
2006-09-22 12:00:00,11.35,11.36,11.3,11.31,234400.0,8.1284,8.1355,8.0926,8.0997,234400.0
2006-09-22 12:30:00,11.31,11.35,11.3,11.35,205400.0,8.0997,8.1284,8.0926,8.1284,205400.0
2006-09-22 13:00:00,11.35,11.37,11.31,11.35,355800.0,8.1284,8.1427,8.0997,8.1284,355800.0
2006-09-22 13:30:00,11.34,11.38,11.34,11.37,566200.0,8.1212,8.1499,8.1212,8.1427,566200.0
2006-09-22 14:00:00,11.37,11.38,11.36,11.37,320400.0,8.1427,8.1499,8.1355,8.1427,320400.0
2006-09-22 14:30:00,11.38,11.4,11.37,11.39,546200.0,8.1499,8.1642,8.1427,8.157,546200.0
2006-09-22 15:00:00,11.4,11.47,11.38,11.44,722000.0,8.1642,8.2143,8.1499,8.1928,722000.0
2006-09-22 15:30:00,11.44,11.46,11.4,11.43,1024400.0,8.1928,8.2072,8.1642,8.1857,1024400.0
2006-09-25 09:30:00,11.46,11.49,11.37,11.4,526400.0,8.2072,8.2286,8.1427,8.1642,526400.0
2006-09-25 10:00:00,11.4,11.43,11.32,11.36,425800.0,8.1642,8.1857,8.1069,8.1355,425800.0
2006-09-25 10:30:00,11.35,11.4,11.34,11.39,592400.0,8.1284,8.1642,8.1212,8.157,592400.0
2006-09-25 11:00:00,11.4,11.46,11.36,11.43,364400.0,8.1642,8.2072,8.1355,8.1857,364400.0
2006-09-25 11:30:00,11.42,11.45,11.39,11.4,304200.0,8.1785,8.2,8.157,8.1642,304200.0
2006-09-25 12:00:00,11.4,11.49,11.4,11.47,551200.0,8.1642,8.2286,8.1642,8.2143,551200.0
2006-09-25 12:30:00,11.47,11.49,11.42,11.45,387000.0,8.2143,8.2286,8.1785,8.2,387000.0
2006-09-25 13:00:00,11.45,11.49,11.45,11.47,342800.0,8.2,8.2286,8.2,8.2143,342800.0
2006-09-25 13:30:00,11.47,11.48,11.43,11.44,288200.0,8.2143,8.2215,8.1857,8.1928,288200.0
2006-09-25 14:00:00,11.43,11.46,11.41,11.44,412200.0,8.1857,8.2072,8.1713,8.1928,412200.0
2006-09-25 14:30:00,11.44,11.51,11.44,11.49,580000.0,8.1928,8.243,8.1928,8.2286,580000.0
2006-09-25 15:00:00,11.49,11.55,11.48,11.54,548400.0,8.2286,8.2716,8.2215,8.2644,548400.0
2006-09-25 15:30:00,11.55,11.56,11.49,11.52,708000.0,8.2716,8.2788,8.2286,8.2501,708000.0
2006-09-26 09:30:00,11.52,11.55,11.45,11.55,373000.0,8.2501,8.2716,8.2,8.2716,373000.0
2006-09-26 10:00:00,11.56,11.61,11.51,11.61,395600.0,8.2788,8.3146,8.243,8.3146,395600.0
2006-09-26 10:30:00,11.61,11.63,11.59,11.62,420000.0,8.3146,8.3289,8.3003,8.3217,420000.0
2006-09-26 11:00:00,11.62,11.63,11.59,11.6,284400.0,8.3217,8.3289,8.3003,8.3074,284400.0
2006-09-26 11:30:00,11.6,11.6,11.47,11.49,307000.0,8.3074,8.3074,8.2143,8.2286,307000.0
2006-09-26 12:00:00,11.48,11.52,11.45,11.52,524000.0,8.2215,8.2501,8.2,8.2501,524000.0
2006-09-26 12:30:00,11.52,11.52,11.47,11.47,271200.0,8.2501,8.2501,8.2143,8.2143,271200.0
2006-09-26 13:00:00,11.47,11.49,11.47,11.49,322200.0,8.2143,8.2286,8.2143,8.2286,322200.0
2006-09-26 13:30:00,11.49,11.5,11.47,11.49,343800.0,8.2286,8.2358,8.2143,8.2286,343800.0
2006-09-26 14:00:00,11.49,11.49,11.47,11.49,373800.0,8.2286,8.2286,8.2143,8.2286,373800.0
2006-09-26 14:30:00,11.49,11.53,11.49,11.51,303800.0,8.2286,8.2573,8.2286,8.243,303800.0
2006-09-26 15:00:00,11.51,11.53,11.49,11.51,279800.0,8.243,8.2573,8.2286,8.243,279800.0
2006-09-26 15:30:00,11.51,11.55,11.49,11.54,805200.0,8.243,8.2716,8.2286,8.2644,805200.0
2006-09-27 09:30:00,11.52,11.52,11.43,11.43,401600.0,8.2501,8.2501,8.1857,8.1857,401600.0
2006-09-27 10:00:00,11.43,11.52,11.4,11.46,496000.0,8.1857,8.2501,8.1642,8.2072,496000.0
2006-09-27 10:30:00,11.47,11.55,11.47,11.53,509600.0,8.2143,8.2716,8.2143,8.2573,509600.0
2006-09-27 11:00:00,11.54,11.56,11.51,11.55,210400.0,8.2644,8.2788,8.243,8.2716,210400.0
2006-09-27 11:30:00,11.56,11.6,11.55,11.59,255800.0,8.2788,8.3074,8.2716,8.3003,255800.0
2006-09-27 12:00:00,11.59,11.6,11.56,11.58,178400.0,8.3003,8.3074,8.2788,8.2931,178400.0
2006-09-27 12:30:00,11.58,11.59,11.5,11.56,193800.0,8.2931,8.3003,8.2358,8.2788,193800.0
2006-09-27 13:00:00,11.56,11.58,11.53,11.56,247000.0,8.2788,8.2931,8.2573,8.2788,247000.0
2006-09-27 13:30:00,11.56,11.56,11.51,11.54,224400.0,8.2788,8.2788,8.243,8.2644,224400.0
2006-09-27 14:00:00,11.54,11.58,11.49,11.54,359800.0,8.2644,8.2931,8.2286,8.2644,359800.0
2006-09-27 14:30:00,11.54,11.55,11.52,11.55,394600.0,8.2644,8.2716,8.2501,8.2716,394600.0
2006-09-27 15:00:00,11.55,11.59,11.55,11.56,403200.0,8.2716,8.3003,8.2716,8.2788,403200.0
2006-09-27 15:30:00,11.56,11.62,11.56,11.6,693600.0,8.2788,8.3217,8.2788,8.3074,693600.0
2006-09-28 09:30:00,11.59,11.6,11.52,11.56,464000.0,8.3003,8.3074,8.2501,8.2788,464000.0
2006-09-28 10:00:00,11.56,11.64,11.56,11.61,351800.0,8.2788,8.3361,8.2788,8.3146,351800.0
2006-09-28 10:30:00,11.61,11.63,11.59,11.6,501000.0,8.3146,8.3289,8.3003,8.3074,501000.0
2006-09-28 11:00:00,11.6,11.68,11.59,11.61,437600.0,8.3074,8.3647,8.3003,8.3146,437600.0
2006-09-28 11:30:00,11.61,11.62,11.54,11.58,913400.0,8.3146,8.3217,8.2644,8.2931,913400.0
2006-09-28 12:00:00,11.58,11.6,11.56,11.58,245600.0,8.2931,8.3074,8.2788,8.2931,245600.0
2006-09-28 12:30:00,11.58,11.62,11.57,11.59,219200.0,8.2931,8.3217,8.2859,8.3003,219200.0
2006-09-28 13:00:00,11.59,11.63,11.57,11.59,301400.0,8.3003,8.3289,8.2859,8.3003,301400.0
2006-09-28 13:30:00,11.59,11.61,11.59,11.6,287400.0,8.3003,8.3146,8.3003,8.3074,287400.0
2006-09-28 14:00:00,11.61,11.62,11.6,11.61,393200.0,8.3146,8.3217,8.3074,8.3146,393200.0
2006-09-28 14:30:00,11.61,11.62,11.6,11.61,374600.0,8.3146,8.3217,8.3074,8.3146,374600.0
2006-09-28 15:00:00,11.61,11.63,11.59,11.6,426400.0,8.3146,8.3289,8.3003,8.3074,426400.0
2006-09-28 15:30:00,11.61,11.67,11.59,11.62,1021000.0,8.3146,8.3575,8.3003,8.3217,1021000.0
2006-09-29 09:30:00,11.62,11.66,11.52,11.53,1413000.0,8.3217,8.3504,8.2501,8.2573,1413000.0
2006-09-29 10:00:00,11.53,11.61,11.52,11.57,368200.0,8.2573,8.3146,8.2501,8.2859,368200.0
2006-09-29 10:30:00,11.57,11.58,11.52,11.58,275600.0,8.2859,8.2931,8.2501,8.2931,275600.0
2006-09-29 11:00:00,11.58,11.61,11.57,11.6,538200.0,8.2931,8.3146,8.2859,8.3074,538200.0
2006-09-29 11:30:00,11.6,11.63,11.6,11.63,295800.0,8.3074,8.3289,8.3074,8.3289,295800.0
2006-09-29 12:00:00,11.63,11.63,11.59,11.59,301800.0,8.3289,8.3289,8.3003,8.3003,301800.0
2006-09-29 12:30:00,11.59,11.6,11.58,11.59,99600.0,8.3003,8.3074,8.2931,8.3003,99600.0
2006-09-29 13:00:00,11.59,11.6,11.57,11.57,120000.0,8.3003,8.3074,8.2859,8.2859,120000.0
2006-09-29 13:30:00,11.57,11.59,11.56,11.58,201600.0,8.2859,8.3003,8.2788,8.2931,201600.0
2006-09-29 14:00:00,11.58,11.6,11.56,11.6,275600.0,8.2931,8.3074,8.2788,8.3074,275600.0
2006-09-29 14:30:00,11.59,11.6,11.59,11.59,194600.0,8.3003,8.3074,8.3003,8.3003,194600.0
2006-09-29 15:00:00,11.59,11.61,11.55,11.59,344000.0,8.3003,8.3146,8.2716,8.3003,344000.0
2006-09-29 15:30:00,11.59,11.59,11.56,11.56,711800.0,8.3003,8.3003,8.2788,8.2788,711800.0
2006-10-02 09:30:00,11.61,11.62,11.47,11.49,669800.0,8.3146,8.3217,8.2143,8.2286,669800.0
2006-10-02 10:00:00,11.49,11.56,11.43,11.46,354600.0,8.2286,8.2788,8.1857,8.2072,354600.0
2006-10-02 10:30:00,11.47,11.52,11.47,11.52,492600.0,8.2143,8.2501,8.2143,8.2501,492600.0
2006-10-02 11:00:00,11.52,11.56,11.51,11.56,235200.0,8.2501,8.2788,8.243,8.2788,235200.0
2006-10-02 11:30:00,11.56,11.61,11.55,11.6,286600.0,8.2788,8.3146,8.2716,8.3074,286600.0
2006-10-02 12:00:00,11.6,11.62,11.58,11.6,158400.0,8.3074,8.3217,8.2931,8.3074,158400.0
2006-10-02 12:30:00,11.6,11.6,11.54,11.54,278000.0,8.3074,8.3074,8.2644,8.2644,278000.0
2006-10-02 13:00:00,11.54,11.6,11.53,11.58,230400.0,8.2644,8.3074,8.2573,8.2931,230400.0
2006-10-02 13:30:00,11.58,11.58,11.46,11.52,391600.0,8.2931,8.2931,8.2072,8.2501,391600.0
2006-10-02 14:00:00,11.52,11.54,11.49,11.52,392600.0,8.2501,8.2644,8.2286,8.2501,392600.0
2006-10-02 14:30:00,11.52,11.53,11.47,11.47,320200.0,8.2501,8.2573,8.2143,8.2143,320200.0
2006-10-02 15:00:00,11.48,11.51,11.47,11.51,311400.0,8.2215,8.243,8.2143,8.243,311400.0
2006-10-02 15:30:00,11.51,11.53,11.49,11.52,647800.0,8.243,8.2573,8.2286,8.2501,647800.0
2006-10-03 09:30:00,11.54,11.57,11.47,11.55,279000.0,8.2644,8.2859,8.2143,8.2716,279000.0
2006-10-03 10:00:00,11.55,11.55,11.46,11.52,279400.0,8.2716,8.2716,8.2072,8.2501,279400.0
2006-10-03 10:30:00,11.52,11.53,11.5,11.52,440000.0,8.2501,8.2573,8.2358,8.2501,440000.0
2006-10-03 11:00:00,11.52,11.53,11.47,11.52,296400.0,8.2501,8.2573,8.2143,8.2501,296400.0
2006-10-03 11:30:00,11.51,11.52,11.49,11.49,136200.0,8.243,8.2501,8.2286,8.2286,136200.0
2006-10-03 12:00:00,11.49,11.53,11.49,11.49,257400.0,8.2286,8.2573,8.2286,8.2286,257400.0
2006-10-03 12:30:00,11.49,11.53,11.49,11.53,383800.0,8.2286,8.2573,8.2286,8.2573,383800.0
2006-10-03 13:00:00,11.53,11.6,11.53,11.59,265400.0,8.2573,8.3074,8.2573,8.3003,265400.0
2006-10-03 13:30:00,11.59,11.61,11.56,11.59,219000.0,8.3003,8.3146,8.2788,8.3003,219000.0
2006-10-03 14:00:00,11.59,11.69,11.58,11.59,365400.0,8.3003,8.3719,8.2931,8.3003,365400.0
2006-10-03 14:30:00,11.59,11.61,11.58,11.58,144600.0,8.3003,8.3146,8.2931,8.2931,144600.0
2006-10-03 15:00:00,11.59,11.64,11.58,11.6,373600.0,8.3003,8.3361,8.2931,8.3074,373600.0
2006-10-03 15:30:00,11.6,11.63,11.58,11.6,467400.0,8.3074,8.3289,8.2931,8.3074,467400.0
2006-10-04 09:30:00,11.54,11.55,11.42,11.42,342200.0,8.2644,8.2716,8.1785,8.1785,342200.0
2006-10-04 10:00:00,11.42,11.46,11.39,11.44,463200.0,8.1785,8.2072,8.157,8.1928,463200.0
2006-10-04 10:30:00,11.44,11.47,11.44,11.47,257200.0,8.1928,8.2143,8.1928,8.2143,257200.0
2006-10-04 11:00:00,11.47,11.5,11.46,11.5,354800.0,8.2143,8.2358,8.2072,8.2358,354800.0
2006-10-04 11:30:00,11.5,11.51,11.47,11.5,252800.0,8.2358,8.243,8.2143,8.2358,252800.0
2006-10-04 12:00:00,11.49,11.49,11.46,11.47,321600.0,8.2286,8.2286,8.2072,8.2143,321600.0
2006-10-04 12:30:00,11.47,11.5,11.47,11.47,260000.0,8.2143,8.2358,8.2143,8.2143,260000.0
2006-10-04 13:00:00,11.47,11.47,11.44,11.44,507000.0,8.2143,8.2143,8.1928,8.1928,507000.0
2006-10-04 13:30:00,11.45,11.49,11.45,11.47,382000.0,8.2,8.2286,8.2,8.2143,382000.0
2006-10-04 14:00:00,11.47,11.47,11.45,11.46,319600.0,8.2143,8.2143,8.2,8.2072,319600.0
2006-10-04 14:30:00,11.46,11.47,11.45,11.46,406800.0,8.2072,8.2143,8.2,8.2072,406800.0
2006-10-04 15:00:00,11.46,11.47,11.46,11.46,585400.0,8.2072,8.2143,8.2072,8.2072,585400.0
2006-10-04 15:30:00,11.46,11.5,11.45,11.49,995000.0,8.2072,8.2358,8.2,8.2286,995000.0
2006-10-05 09:30:00,11.46,11.47,11.43,11.46,672600.0,8.2072,8.2143,8.1857,8.2072,672600.0
2006-10-05 10:00:00,11.46,11.49,11.39,11.41,749400.0,8.2072,8.2286,8.157,8.1713,749400.0
2006-10-05 10:30:00,11.4,11.44,11.37,11.4,564600.0,8.1642,8.1928,8.1427,8.1642,564600.0
2006-10-05 11:00:00,11.4,11.41,11.33,11.33,739800.0,8.1642,8.1713,8.1141,8.1141,739800.0
2006-10-05 11:30:00,11.33,11.38,11.33,11.37,386800.0,8.1141,8.1499,8.1141,8.1427,386800.0
2006-10-05 12:00:00,11.37,11.38,11.37,11.37,306600.0,8.1427,8.1499,8.1427,8.1427,306600.0
2006-10-05 12:30:00,11.37,11.38,11.33,11.37,367000.0,8.1427,8.1499,8.1141,8.1427,367000.0
2006-10-05 13:00:00,11.37,11.41,11.37,11.4,459600.0,8.1427,8.1713,8.1427,8.1642,459600.0
2006-10-05 13:30:00,11.4,11.43,11.34,11.35,593800.0,8.1642,8.1857,8.1212,8.1284,593800.0
2006-10-05 14:00:00,11.35,11.4,11.35,11.37,333000.0,8.1284,8.1642,8.1284,8.1427,333000.0
2006-10-05 14:30:00,11.37,11.4,11.34,11.38,617600.0,8.1427,8.1642,8.1212,8.1499,617600.0
2006-10-05 15:00:00,11.38,11.45,11.37,11.4,624400.0,8.1499,8.2,8.1427,8.1642,624400.0
2006-10-05 15:30:00,11.4,11.43,11.35,11.36,1153200.0,8.1642,8.1857,8.1284,8.1355,1153200.0
2006-10-06 09:30:00,11.36,11.37,11.26,11.31,906000.0,8.1355,8.1427,8.0639,8.0997,906000.0
2006-10-06 10:00:00,11.3,11.41,11.3,11.33,657600.0,8.0926,8.1713,8.0926,8.1141,657600.0
2006-10-06 10:30:00,11.33,11.35,11.29,11.29,541800.0,8.1141,8.1284,8.0854,8.0854,541800.0
2006-10-06 11:00:00,11.28,11.33,11.27,11.33,722400.0,8.0782,8.1141,8.0711,8.1141,722400.0
2006-10-06 11:30:00,11.33,11.33,11.28,11.31,567800.0,8.1141,8.1141,8.0782,8.0997,567800.0
2006-10-06 12:00:00,11.31,11.34,11.24,11.27,461800.0,8.0997,8.1212,8.0496,8.0711,461800.0
2006-10-06 12:30:00,11.27,11.3,11.26,11.3,323600.0,8.0711,8.0926,8.0639,8.0926,323600.0
2006-10-06 13:00:00,11.3,11.3,11.25,11.25,339600.0,8.0926,8.0926,8.0568,8.0568,339600.0
2006-10-06 13:30:00,11.25,11.25,11.21,11.22,916800.0,8.0568,8.0568,8.0281,8.0353,916800.0
2006-10-06 14:00:00,11.22,11.24,11.21,11.21,612000.0,8.0353,8.0496,8.0281,8.0281,612000.0
2006-10-06 14:30:00,11.22,11.25,11.21,11.25,1222400.0,8.0353,8.0568,8.0281,8.0568,1222400.0
2006-10-06 15:00:00,11.24,11.27,11.24,11.25,584000.0,8.0496,8.0711,8.0496,8.0568,584000.0
2006-10-06 15:30:00,11.25,11.28,11.22,11.27,843200.0,8.0568,8.0782,8.0353,8.0711,843200.0
2006-10-09 09:30:00,10.96,11.17,10.96,11.06,1189200.0,7.8491,7.9995,7.8491,7.9207,1189200.0
2006-10-09 10:00:00,11.06,11.17,11.04,11.13,1366000.0,7.9207,7.9995,7.9064,7.9708,1366000.0
2006-10-09 10:30:00,11.13,11.22,11.13,11.22,894000.0,7.9708,8.0353,7.9708,8.0353,894000.0
2006-10-09 11:00:00,11.22,11.22,11.16,11.18,704600.0,8.0353,8.0353,7.9923,8.0066,704600.0
2006-10-09 11:30:00,11.18,11.24,11.17,11.22,820600.0,8.0066,8.0496,7.9995,8.0353,820600.0
2006-10-09 12:00:00,11.22,11.28,11.2,11.25,698600.0,8.0353,8.0782,8.021,8.0568,698600.0
2006-10-09 12:30:00,11.25,11.27,11.24,11.24,303200.0,8.0568,8.0711,8.0496,8.0496,303200.0
2006-10-09 13:00:00,11.24,11.37,11.24,11.37,515600.0,8.0496,8.1427,8.0496,8.1427,515600.0
2006-10-09 13:30:00,11.37,11.47,11.37,11.47,734600.0,8.1427,8.2143,8.1427,8.2143,734600.0
2006-10-09 14:00:00,11.47,11.49,11.44,11.47,900400.0,8.2143,8.2286,8.1928,8.2143,900400.0
2006-10-09 14:30:00,11.47,11.47,11.39,11.4,746400.0,8.2143,8.2143,8.157,8.1642,746400.0
2006-10-09 15:00:00,11.4,11.45,11.38,11.44,662800.0,8.1642,8.2,8.1499,8.1928,662800.0
2006-10-09 15:30:00,11.44,11.44,11.35,11.37,1421600.0,8.1928,8.1928,8.1284,8.1427,1421600.0
2006-10-10 09:30:00,11.45,11.55,11.28,11.3,1246600.0,8.2,8.2716,8.0782,8.0926,1246600.0
2006-10-10 10:00:00,11.3,11.3,11.18,11.24,1318000.0,8.0926,8.0926,8.0066,8.0496,1318000.0
2006-10-10 10:30:00,11.24,11.31,11.21,11.26,988800.0,8.0496,8.0997,8.0281,8.0639,988800.0
2006-10-10 11:00:00,11.26,11.28,11.22,11.27,1431800.0,8.0639,8.0782,8.0353,8.0711,1431800.0
2006-10-10 11:30:00,11.25,11.33,11.25,11.29,524400.0,8.0568,8.1141,8.0568,8.0854,524400.0
2006-10-10 12:00:00,11.29,11.3,11.22,11.26,572200.0,8.0854,8.0926,8.0353,8.0639,572200.0
2006-10-10 12:30:00,11.26,11.29,11.26,11.29,612000.0,8.0639,8.0854,8.0639,8.0854,612000.0
2006-10-10 13:00:00,11.28,11.32,11.26,11.27,641400.0,8.0782,8.1069,8.0639,8.0711,641400.0
2006-10-10 13:30:00,11.27,11.31,11.26,11.29,497800.0,8.0711,8.0997,8.0639,8.0854,497800.0
2006-10-10 14:00:00,11.29,11.32,11.29,11.31,427200.0,8.0854,8.1069,8.0854,8.0997,427200.0
2006-10-10 14:30:00,11.32,11.4,11.31,11.34,1343000.0,8.1069,8.1642,8.0997,8.1212,1343000.0
2006-10-10 15:00:00,11.34,11.35,11.28,11.3,851000.0,8.1212,8.1284,8.0782,8.0926,851000.0
2006-10-10 15:30:00,11.3,11.36,11.29,11.35,1467400.0,8.0926,8.1355,8.0854,8.1284,1467400.0
2006-10-11 09:30:00,11.25,11.33,11.18,11.22,946600.0,8.0568,8.1141,8.0066,8.0353,946600.0
2006-10-11 10:00:00,11.22,11.22,11.12,11.2,941200.0,8.0353,8.0353,7.9637,8.021,941200.0
2006-10-11 10:30:00,11.21,11.3,11.17,11.29,541600.0,8.0281,8.0926,7.9995,8.0854,541600.0
2006-10-11 11:00:00,11.29,11.29,11.21,11.21,416800.0,8.0854,8.0854,8.0281,8.0281,416800.0
2006-10-11 11:30:00,11.21,11.24,11.2,11.23,366000.0,8.0281,8.0496,8.021,8.0424,366000.0
2006-10-11 12:00:00,11.24,11.24,11.19,11.24,429000.0,8.0496,8.0496,8.0138,8.0496,429000.0
2006-10-11 12:30:00,11.24,11.27,11.23,11.25,395600.0,8.0496,8.0711,8.0424,8.0568,395600.0
2006-10-11 13:00:00,11.25,11.26,11.23,11.25,408000.0,8.0568,8.0639,8.0424,8.0568,408000.0
2006-10-11 13:30:00,11.25,11.26,11.21,11.22,915200.0,8.0568,8.0639,8.0281,8.0353,915200.0
2006-10-11 14:00:00,11.22,11.22,11.17,11.17,824000.0,8.0353,8.0353,7.9995,7.9995,824000.0
2006-10-11 14:30:00,11.16,11.19,11.12,11.16,907400.0,7.9923,8.0138,7.9637,7.9923,907400.0
2006-10-11 15:00:00,11.16,11.19,11.13,11.15,1006200.0,7.9923,8.0138,7.9708,7.9851,1006200.0
2006-10-11 15:30:00,11.15,11.19,11.13,11.16,1830400.0,7.9851,8.0138,7.9708,7.9923,1830400.0
2006-10-12 09:30:00,11.24,11.24,11.09,11.11,777600.0,8.0496,8.0496,7.9422,7.9565,777600.0
2006-10-12 10:00:00,11.11,11.19,11.05,11.14,1388800.0,7.9565,8.0138,7.9135,7.978,1388800.0
2006-10-12 10:30:00,11.14,11.22,11.14,11.19,651000.0,7.978,8.0353,7.978,8.0138,651000.0
2006-10-12 11:00:00,11.19,11.24,11.18,11.22,547400.0,8.0138,8.0496,8.0066,8.0353,547400.0
2006-10-12 11:30:00,11.22,11.22,11.12,11.14,1238800.0,8.0353,8.0353,7.9637,7.978,1238800.0
2006-10-12 12:00:00,11.14,11.16,11.13,11.16,696800.0,7.978,7.9923,7.9708,7.9923,696800.0
2006-10-12 12:30:00,11.16,11.18,11.13,11.15,737600.0,7.9923,8.0066,7.9708,7.9851,737600.0
2006-10-12 13:00:00,11.16,11.18,11.15,11.17,516600.0,7.9923,8.0066,7.9851,7.9995,516600.0
2006-10-12 13:30:00,11.16,11.21,11.15,11.2,710000.0,7.9923,8.0281,7.9851,8.021,710000.0
2006-10-12 14:00:00,11.21,11.23,11.18,11.21,1452400.0,8.0281,8.0424,8.0066,8.0281,1452400.0
2006-10-12 14:30:00,11.21,11.22,11.2,11.21,465600.0,8.0281,8.0353,8.021,8.0281,465600.0
2006-10-12 15:00:00,11.21,11.21,11.18,11.2,1083400.0,8.0281,8.0281,8.0066,8.021,1083400.0
2006-10-12 15:30:00,11.2,11.2,11.17,11.17,1573800.0,8.021,8.021,7.9995,7.9995,1573800.0
2006-10-13 09:30:00,11.17,11.17,11.06,11.12,439600.0,7.9995,7.9995,7.9207,7.9637,439600.0
2006-10-13 10:00:00,11.12,11.15,11.04,11.06,735200.0,7.9637,7.9851,7.9064,7.9207,735200.0
2006-10-13 10:30:00,11.06,11.08,10.97,11.01,662600.0,7.9207,7.935,7.8562,7.8849,662600.0
2006-10-13 11:00:00,11.01,11.01,10.93,10.94,737600.0,7.8849,7.8849,7.8276,7.8348,737600.0
2006-10-13 11:30:00,10.95,11.01,10.92,10.96,673800.0,7.8419,7.8849,7.8204,7.8491,673800.0
2006-10-13 12:00:00,10.96,10.96,10.85,10.89,1780000.0,7.8491,7.8491,7.7703,7.7989,1780000.0
2006-10-13 12:30:00,10.89,10.95,10.88,10.9,917200.0,7.7989,7.8419,7.7918,7.8061,917200.0
2006-10-13 13:00:00,10.9,10.96,10.9,10.94,548600.0,7.8061,7.8491,7.8061,7.8348,548600.0
2006-10-13 13:30:00,10.94,10.98,10.94,10.96,513600.0,7.8348,7.8634,7.8348,7.8491,513600.0
2006-10-13 14:00:00,10.96,10.99,10.96,10.97,550200.0,7.8491,7.8706,7.8491,7.8562,550200.0
2006-10-13 14:30:00,10.97,11.02,10.96,10.97,745200.0,7.8562,7.892,7.8491,7.8562,745200.0
2006-10-13 15:00:00,10.97,10.99,10.95,10.99,1533600.0,7.8562,7.8706,7.8419,7.8706,1533600.0
2006-10-13 15:30:00,10.99,11.0,10.96,10.98,1683000.0,7.8706,7.8777,7.8491,7.8634,1683000.0
2006-10-16 09:30:00,10.97,11.05,10.97,11.05,429400.0,7.8562,7.9135,7.8562,7.9135,429400.0
2006-10-16 10:00:00,11.05,11.09,11.03,11.05,588800.0,7.9135,7.9422,7.8992,7.9135,588800.0
2006-10-16 10:30:00,11.05,11.05,10.96,11.01,496800.0,7.9135,7.9135,7.8491,7.8849,496800.0
2006-10-16 11:00:00,11.01,11.05,10.99,11.04,291600.0,7.8849,7.9135,7.8706,7.9064,291600.0
2006-10-16 11:30:00,11.04,11.05,11.02,11.04,251800.0,7.9064,7.9135,7.892,7.9064,251800.0
2006-10-16 12:00:00,11.04,11.06,11.03,11.05,223400.0,7.9064,7.9207,7.8992,7.9135,223400.0
2006-10-16 12:30:00,11.05,11.07,11.04,11.06,300000.0,7.9135,7.9279,7.9064,7.9207,300000.0
2006-10-16 13:00:00,11.06,11.07,11.05,11.06,280800.0,7.9207,7.9279,7.9135,7.9207,280800.0
2006-10-16 13:30:00,11.06,11.07,11.03,11.05,333400.0,7.9207,7.9279,7.8992,7.9135,333400.0
2006-10-16 14:00:00,11.05,11.08,11.04,11.06,275200.0,7.9135,7.935,7.9064,7.9207,275200.0
2006-10-16 14:30:00,11.06,11.06,11.04,11.04,317200.0,7.9207,7.9207,7.9064,7.9064,317200.0
2006-10-16 15:00:00,11.05,11.05,11.04,11.05,380400.0,7.9135,7.9135,7.9064,7.9135,380400.0
2006-10-16 15:30:00,11.05,11.07,11.02,11.03,1155600.0,7.9135,7.9279,7.892,7.8992,1155600.0
2006-10-17 09:30:00,11.01,11.01,10.93,10.97,636000.0,7.8849,7.8849,7.8276,7.8562,636000.0
2006-10-17 10:00:00,10.98,11.06,10.97,11.05,478800.0,7.8634,7.9207,7.8562,7.9135,478800.0
2006-10-17 10:30:00,11.05,11.05,10.97,10.97,447000.0,7.9135,7.9135,7.8562,7.8562,447000.0
2006-10-17 11:00:00,10.97,11.0,10.97,10.97,427800.0,7.8562,7.8777,7.8562,7.8562,427800.0
2006-10-17 11:30:00,10.97,11.01,10.97,10.99,421400.0,7.8562,7.8849,7.8562,7.8706,421400.0
2006-10-17 12:00:00,10.99,11.0,10.97,10.98,343800.0,7.8706,7.8777,7.8562,7.8634,343800.0
2006-10-17 12:30:00,10.98,10.99,10.95,10.97,346800.0,7.8634,7.8706,7.8419,7.8562,346800.0
2006-10-17 13:00:00,10.98,10.99,10.95,10.96,280200.0,7.8634,7.8706,7.8419,7.8491,280200.0
2006-10-17 13:30:00,10.97,10.98,10.95,10.97,484200.0,7.8562,7.8634,7.8419,7.8562,484200.0
2006-10-17 14:00:00,10.97,10.97,10.95,10.95,262200.0,7.8562,7.8562,7.8419,7.8419,262200.0
2006-10-17 14:30:00,10.96,10.97,10.95,10.96,494400.0,7.8491,7.8562,7.8419,7.8491,494400.0
2006-10-17 15:00:00,10.96,10.98,10.95,10.96,694400.0,7.8491,7.8634,7.8419,7.8491,694400.0
2006-10-17 15:30:00,10.96,10.97,10.92,10.96,1155600.0,7.8491,7.8562,7.8204,7.8491,1155600.0
2006-10-18 09:30:00,11.04,11.1,10.94,11.01,907200.0,7.9064,7.9493,7.8348,7.8849,907200.0
2006-10-18 10:00:00,11.01,11.05,10.97,10.99,670200.0,7.8849,7.9135,7.8562,7.8706,670200.0
2006-10-18 10:30:00,11.0,11.02,10.95,11.0,520000.0,7.8777,7.892,7.8419,7.8777,520000.0
2006-10-18 11:00:00,11.0,11.02,10.96,10.98,594200.0,7.8777,7.892,7.8491,7.8634,594200.0
2006-10-18 11:30:00,10.98,11.03,10.98,11.02,757800.0,7.8634,7.8992,7.8634,7.892,757800.0
2006-10-18 12:00:00,11.02,11.06,10.99,11.06,389400.0,7.892,7.9207,7.8706,7.9207,389400.0
2006-10-18 12:30:00,11.06,11.08,11.05,11.06,668800.0,7.9207,7.935,7.9135,7.9207,668800.0
2006-10-18 13:00:00,11.06,11.08,11.05,11.06,810000.0,7.9207,7.935,7.9135,7.9207,810000.0
2006-10-18 13:30:00,11.06,11.06,11.03,11.06,871600.0,7.9207,7.9207,7.8992,7.9207,871600.0
2006-10-18 14:00:00,11.06,11.07,11.03,11.05,856000.0,7.9207,7.9279,7.8992,7.9135,856000.0
2006-10-18 14:30:00,11.05,11.06,11.04,11.06,678400.0,7.9135,7.9207,7.9064,7.9207,678400.0
2006-10-18 15:00:00,11.06,11.07,11.05,11.06,728000.0,7.9207,7.9279,7.9135,7.9207,728000.0
2006-10-18 15:30:00,11.06,11.08,11.06,11.06,614400.0,7.9207,7.935,7.9207,7.9207,614400.0
2006-10-19 09:30:00,11.1,11.12,11.03,11.06,403400.0,7.9493,7.9637,7.8992,7.9207,403400.0
2006-10-19 10:00:00,11.06,11.07,10.96,10.96,821000.0,7.9207,7.9279,7.8491,7.8491,821000.0
2006-10-19 10:30:00,10.96,11.05,10.95,11.02,486800.0,7.8491,7.9135,7.8419,7.892,486800.0
2006-10-19 11:00:00,11.02,11.05,11.01,11.03,953400.0,7.892,7.9135,7.8849,7.8992,953400.0
2006-10-19 11:30:00,11.03,11.04,11.01,11.02,332200.0,7.8992,7.9064,7.8849,7.892,332200.0
2006-10-19 12:00:00,11.03,11.03,10.97,10.99,696400.0,7.8992,7.8992,7.8562,7.8706,696400.0
2006-10-19 12:30:00,10.99,10.99,10.91,10.95,565800.0,7.8706,7.8706,7.8133,7.8419,565800.0
2006-10-19 13:00:00,10.95,10.96,10.93,10.93,343600.0,7.8419,7.8491,7.8276,7.8276,343600.0
2006-10-19 13:30:00,10.93,10.99,10.91,10.99,356800.0,7.8276,7.8706,7.8133,7.8706,356800.0
2006-10-19 14:00:00,10.99,10.99,10.9,10.93,811600.0,7.8706,7.8706,7.8061,7.8276,811600.0
2006-10-19 14:30:00,10.93,10.95,10.9,10.9,897800.0,7.8276,7.8419,7.8061,7.8061,897800.0
2006-10-19 15:00:00,10.9,10.92,10.88,10.91,825400.0,7.8061,7.8204,7.7918,7.8133,825400.0
2006-10-19 15:30:00,10.91,10.94,10.9,10.93,938400.0,7.8133,7.8348,7.8061,7.8276,938400.0
2006-10-20 09:30:00,10.97,11.01,10.9,10.97,1221800.0,7.8562,7.8849,7.8061,7.8562,1221800.0
2006-10-20 10:00:00,10.97,11.05,10.97,11.05,473200.0,7.8562,7.9135,7.8562,7.9135,473200.0
2006-10-20 10:30:00,11.04,11.13,11.02,11.12,575800.0,7.9064,7.9708,7.892,7.9637,575800.0
2006-10-20 11:00:00,11.11,11.22,11.11,11.19,992600.0,7.9565,8.0353,7.9565,8.0138,992600.0
2006-10-20 11:30:00,11.19,11.23,11.17,11.18,836200.0,8.0138,8.0424,7.9995,8.0066,836200.0
2006-10-20 12:00:00,11.18,11.18,11.1,11.12,516400.0,8.0066,8.0066,7.9493,7.9637,516400.0
2006-10-20 12:30:00,11.12,11.15,11.1,11.15,375600.0,7.9637,7.9851,7.9493,7.9851,375600.0
2006-10-20 13:00:00,11.15,11.16,11.13,11.14,386000.0,7.9851,7.9923,7.9708,7.978,386000.0
2006-10-20 13:30:00,11.14,11.18,11.13,11.15,1270200.0,7.978,8.0066,7.9708,7.9851,1270200.0
2006-10-20 14:00:00,11.15,11.17,11.15,11.16,371000.0,7.9851,7.9995,7.9851,7.9923,371000.0
2006-10-20 14:30:00,11.15,11.17,11.14,11.15,621200.0,7.9851,7.9995,7.978,7.9851,621200.0
2006-10-20 15:00:00,11.15,11.17,11.13,11.15,485800.0,7.9851,7.9995,7.9708,7.9851,485800.0
2006-10-20 15:30:00,11.15,11.17,11.13,11.13,1104800.0,7.9851,7.9995,7.9708,7.9708,1104800.0
2006-10-23 09:30:00,11.15,11.18,11.06,11.08,631200.0,7.9851,8.0066,7.9207,7.935,631200.0
2006-10-23 10:00:00,11.08,11.22,11.08,11.22,627600.0,7.935,8.0353,7.935,8.0353,627600.0
2006-10-23 10:30:00,11.22,11.28,11.2,11.24,679400.0,8.0353,8.0782,8.021,8.0496,679400.0
2006-10-23 11:00:00,11.24,11.24,11.19,11.2,333800.0,8.0496,8.0496,8.0138,8.021,333800.0
2006-10-23 11:30:00,11.2,11.21,11.17,11.21,193200.0,8.021,8.0281,7.9995,8.0281,193200.0
2006-10-23 12:00:00,11.2,11.21,11.13,11.13,328800.0,8.021,8.0281,7.9708,7.9708,328800.0
2006-10-23 12:30:00,11.13,11.15,11.11,11.15,315200.0,7.9708,7.9851,7.9565,7.9851,315200.0
2006-10-23 13:00:00,11.15,11.18,11.13,11.17,285800.0,7.9851,8.0066,7.9708,7.9995,285800.0
2006-10-23 13:30:00,11.18,11.18,11.14,11.15,206000.0,8.0066,8.0066,7.978,7.9851,206000.0
2006-10-23 14:00:00,11.15,11.15,11.12,11.13,362800.0,7.9851,7.9851,7.9637,7.9708,362800.0
2006-10-23 14:30:00,11.14,11.15,11.13,11.15,261000.0,7.978,7.9851,7.9708,7.9851,261000.0
2006-10-23 15:00:00,11.15,11.15,11.13,11.15,585200.0,7.9851,7.9851,7.9708,7.9851,585200.0
2006-10-23 15:30:00,11.15,11.15,11.12,11.13,897000.0,7.9851,7.9851,7.9637,7.9708,897000.0
2006-10-24 09:30:00,11.08,11.13,11.08,11.12,520400.0,7.935,7.9708,7.935,7.9637,520400.0
2006-10-24 10:00:00,11.12,11.13,11.02,11.02,535200.0,7.9637,7.9708,7.892,7.892,535200.0
2006-10-24 10:30:00,11.02,11.02,10.97,11.0,520600.0,7.892,7.892,7.8562,7.8777,520600.0
2006-10-24 11:00:00,11.0,11.03,10.99,10.99,369000.0,7.8777,7.8992,7.8706,7.8706,369000.0
2006-10-24 11:30:00,11.0,11.01,10.97,10.99,419200.0,7.8777,7.8849,7.8562,7.8706,419200.0
2006-10-24 12:00:00,10.99,11.01,10.97,11.0,338600.0,7.8706,7.8849,7.8562,7.8777,338600.0
2006-10-24 12:30:00,10.99,11.03,10.99,11.02,699400.0,7.8706,7.8992,7.8706,7.892,699400.0
2006-10-24 13:00:00,11.02,11.05,11.01,11.05,402800.0,7.892,7.9135,7.8849,7.9135,402800.0
2006-10-24 13:30:00,11.05,11.1,11.05,11.08,601200.0,7.9135,7.9493,7.9135,7.935,601200.0
2006-10-24 14:00:00,11.08,11.1,11.04,11.05,461400.0,7.935,7.9493,7.9064,7.9135,461400.0
2006-10-24 14:30:00,11.05,11.06,11.04,11.06,421200.0,7.9135,7.9207,7.9064,7.9207,421200.0
2006-10-24 15:00:00,11.06,11.08,10.99,11.0,643200.0,7.9207,7.935,7.8706,7.8777,643200.0
2006-10-24 15:30:00,10.99,11.06,10.99,11.05,1021000.0,7.8706,7.9207,7.8706,7.9135,1021000.0
2006-10-25 09:30:00,11.09,11.12,11.06,11.1,481800.0,7.9422,7.9637,7.9207,7.9493,481800.0
2006-10-25 10:00:00,11.1,11.13,11.08,11.11,449400.0,7.9493,7.9708,7.935,7.9565,449400.0
2006-10-25 10:30:00,11.11,11.11,11.06,11.1,550400.0,7.9565,7.9565,7.9207,7.9493,550400.0
2006-10-25 11:00:00,11.1,11.13,11.08,11.1,389000.0,7.9493,7.9708,7.935,7.9493,389000.0
2006-10-25 11:30:00,11.1,11.1,11.07,11.08,283000.0,7.9493,7.9493,7.9279,7.935,283000.0
2006-10-25 12:00:00,11.08,11.08,11.02,11.04,526000.0,7.935,7.935,7.892,7.9064,526000.0
2006-10-25 12:30:00,11.04,11.06,11.02,11.05,440400.0,7.9064,7.9207,7.892,7.9135,440400.0
2006-10-25 13:00:00,11.05,11.11,11.05,11.11,242400.0,7.9135,7.9565,7.9135,7.9565,242400.0
2006-10-25 13:30:00,11.11,11.11,11.08,11.08,241800.0,7.9565,7.9565,7.935,7.935,241800.0
2006-10-25 14:00:00,11.08,11.13,11.07,11.09,512200.0,7.935,7.9708,7.9279,7.9422,512200.0
2006-10-25 14:30:00,11.09,11.13,11.07,11.12,427200.0,7.9422,7.9708,7.9279,7.9637,427200.0
2006-10-25 15:00:00,11.13,11.13,11.08,11.11,453000.0,7.9708,7.9708,7.935,7.9565,453000.0
2006-10-25 15:30:00,11.11,11.13,11.1,11.13,924400.0,7.9565,7.9708,7.9493,7.9708,924400.0
2006-10-26 09:30:00,11.18,11.24,11.12,11.24,464600.0,8.0066,8.0496,7.9637,8.0496,464600.0
2006-10-26 10:00:00,11.24,11.25,11.18,11.22,733200.0,8.0496,8.0568,8.0066,8.0353,733200.0
2006-10-26 10:30:00,11.22,11.24,11.21,11.24,752200.0,8.0353,8.0496,8.0281,8.0496,752200.0
2006-10-26 11:00:00,11.24,11.28,11.24,11.26,643200.0,8.0496,8.0782,8.0496,8.0639,643200.0
2006-10-26 11:30:00,11.26,11.27,11.24,11.27,495800.0,8.0639,8.0711,8.0496,8.0711,495800.0
2006-10-26 12:00:00,11.27,11.29,11.27,11.29,413800.0,8.0711,8.0854,8.0711,8.0854,413800.0
2006-10-26 12:30:00,11.28,11.28,11.27,11.28,275800.0,8.0782,8.0782,8.0711,8.0782,275800.0
2006-10-26 13:00:00,11.28,11.29,11.27,11.28,437000.0,8.0782,8.0854,8.0711,8.0782,437000.0
2006-10-26 13:30:00,11.28,11.35,11.28,11.34,581000.0,8.0782,8.1284,8.0782,8.1212,581000.0
2006-10-26 14:00:00,11.34,11.37,11.34,11.36,462400.0,8.1212,8.1427,8.1212,8.1355,462400.0
2006-10-26 14:30:00,11.36,11.4,11.35,11.39,479000.0,8.1355,8.1642,8.1284,8.157,479000.0
2006-10-26 15:00:00,11.39,11.39,11.35,11.38,543400.0,8.157,8.157,8.1284,8.1499,543400.0
2006-10-26 15:30:00,11.37,11.38,11.33,11.36,713600.0,8.1427,8.1499,8.1141,8.1355,713600.0
2006-10-27 09:30:00,11.37,11.38,11.28,11.34,387000.0,8.1427,8.1499,8.0782,8.1212,387000.0
2006-10-27 10:00:00,11.34,11.44,11.31,11.4,435400.0,8.1212,8.1928,8.0997,8.1642,435400.0
2006-10-27 10:30:00,11.4,11.44,11.36,11.4,508200.0,8.1642,8.1928,8.1355,8.1642,508200.0
2006-10-27 11:00:00,11.4,11.45,11.37,11.44,836200.0,8.1642,8.2,8.1427,8.1928,836200.0
2006-10-27 11:30:00,11.44,11.45,11.42,11.42,365800.0,8.1928,8.2,8.1785,8.1785,365800.0
2006-10-27 12:00:00,11.42,11.46,11.4,11.44,461600.0,8.1785,8.2072,8.1642,8.1928,461600.0
2006-10-27 12:30:00,11.44,11.46,11.44,11.45,143000.0,8.1928,8.2072,8.1928,8.2,143000.0
2006-10-27 13:00:00,11.45,11.48,11.45,11.47,378800.0,8.2,8.2215,8.2,8.2143,378800.0
2006-10-27 13:30:00,11.47,11.47,11.41,11.43,504400.0,8.2143,8.2143,8.1713,8.1857,504400.0
2006-10-27 14:00:00,11.43,11.44,11.38,11.38,299400.0,8.1857,8.1928,8.1499,8.1499,299400.0
2006-10-27 14:30:00,11.38,11.42,11.37,11.4,479000.0,8.1499,8.1785,8.1427,8.1642,479000.0
2006-10-27 15:00:00,11.4,11.44,11.38,11.43,476800.0,8.1642,8.1928,8.1499,8.1857,476800.0
2006-10-27 15:30:00,11.43,11.43,11.37,11.42,885800.0,8.1857,8.1857,8.1427,8.1785,885800.0
2006-10-30 09:30:00,11.35,11.44,11.35,11.39,394000.0,8.1284,8.1928,8.1284,8.157,394000.0
2006-10-30 10:00:00,11.38,11.39,11.32,11.33,364200.0,8.1499,8.157,8.1069,8.1141,364200.0
2006-10-30 10:30:00,11.33,11.37,11.31,11.33,197600.0,8.1141,8.1427,8.0997,8.1141,197600.0
2006-10-30 11:00:00,11.33,11.4,11.33,11.37,232600.0,8.1141,8.1642,8.1141,8.1427,232600.0
2006-10-30 11:30:00,11.37,11.38,11.35,11.38,231200.0,8.1427,8.1499,8.1284,8.1499,231200.0
2006-10-30 12:00:00,11.38,11.38,11.35,11.38,439000.0,8.1499,8.1499,8.1284,8.1499,439000.0
2006-10-30 12:30:00,11.38,11.4,11.36,11.38,306000.0,8.1499,8.1642,8.1355,8.1499,306000.0
2006-10-30 13:00:00,11.37,11.39,11.36,11.37,159400.0,8.1427,8.157,8.1355,8.1427,159400.0
2006-10-30 13:30:00,11.37,11.41,11.35,11.36,335000.0,8.1427,8.1713,8.1284,8.1355,335000.0
2006-10-30 14:00:00,11.36,11.37,11.33,11.34,308200.0,8.1355,8.1427,8.1141,8.1212,308200.0
2006-10-30 14:30:00,11.34,11.35,11.33,11.35,368800.0,8.1212,8.1284,8.1141,8.1284,368800.0
2006-10-30 15:00:00,11.35,11.35,11.31,11.31,630600.0,8.1284,8.1284,8.0997,8.0997,630600.0
2006-10-30 15:30:00,11.31,11.33,11.28,11.3,1012400.0,8.0997,8.1141,8.0782,8.0926,1012400.0
2006-10-31 09:30:00,11.35,11.38,11.24,11.31,861000.0,8.1284,8.1499,8.0496,8.0997,861000.0
2006-10-31 10:00:00,11.31,11.31,11.23,11.24,554600.0,8.0997,8.0997,8.0424,8.0496,554600.0
2006-10-31 10:30:00,11.24,11.29,11.22,11.26,707200.0,8.0496,8.0854,8.0353,8.0639,707200.0
2006-10-31 11:00:00,11.26,11.28,11.25,11.28,235000.0,8.0639,8.0782,8.0568,8.0782,235000.0
2006-10-31 11:30:00,11.28,11.29,11.24,11.26,229200.0,8.0782,8.0854,8.0496,8.0639,229200.0
2006-10-31 12:00:00,11.26,11.27,11.23,11.24,171000.0,8.0639,8.0711,8.0424,8.0496,171000.0
2006-10-31 12:30:00,11.24,11.26,11.22,11.23,1078000.0,8.0496,8.0639,8.0353,8.0424,1078000.0
2006-10-31 13:00:00,11.23,11.25,11.22,11.23,326000.0,8.0424,8.0568,8.0353,8.0424,326000.0
2006-10-31 13:30:00,11.23,11.31,11.23,11.29,274000.0,8.0424,8.0997,8.0424,8.0854,274000.0
2006-10-31 14:00:00,11.29,11.3,11.23,11.24,356600.0,8.0854,8.0926,8.0424,8.0496,356600.0
2006-10-31 14:30:00,11.24,11.29,11.22,11.27,409800.0,8.0496,8.0854,8.0353,8.0711,409800.0
2006-10-31 15:00:00,11.27,11.28,11.22,11.24,620400.0,8.0711,8.0782,8.0353,8.0496,620400.0
2006-10-31 15:30:00,11.24,11.28,11.21,11.24,997200.0,8.0496,8.0782,8.0281,8.0496,997200.0
2006-11-01 09:30:00,11.21,11.25,11.1,11.12,951400.0,8.0281,8.0568,7.9493,7.9637,951400.0
2006-11-01 10:00:00,11.11,11.15,11.01,11.02,1181400.0,7.9565,7.9851,7.8849,7.892,1181400.0
2006-11-01 10:30:00,11.02,11.05,11.01,11.04,942800.0,7.892,7.9135,7.8849,7.9064,942800.0
2006-11-01 11:00:00,11.04,11.09,11.04,11.08,604200.0,7.9064,7.9422,7.9064,7.935,604200.0
2006-11-01 11:30:00,11.08,11.08,11.04,11.07,671600.0,7.935,7.935,7.9064,7.9279,671600.0
2006-11-01 12:00:00,11.06,11.1,11.06,11.08,426800.0,7.9207,7.9493,7.9207,7.935,426800.0
2006-11-01 12:30:00,11.08,11.08,11.05,11.05,271600.0,7.935,7.935,7.9135,7.9135,271600.0
2006-11-01 13:00:00,11.05,11.06,11.04,11.06,341600.0,7.9135,7.9207,7.9064,7.9207,341600.0
2006-11-01 13:30:00,11.06,11.06,11.04,11.05,342000.0,7.9207,7.9207,7.9064,7.9135,342000.0
2006-11-01 14:00:00,11.05,11.06,11.04,11.05,383400.0,7.9135,7.9207,7.9064,7.9135,383400.0
2006-11-01 14:30:00,11.05,11.06,11.04,11.04,473800.0,7.9135,7.9207,7.9064,7.9064,473800.0
2006-11-01 15:00:00,11.05,11.05,11.01,11.01,654000.0,7.9135,7.9135,7.8849,7.8849,654000.0
2006-11-01 15:30:00,11.01,11.01,10.98,11.01,1011000.0,7.8849,7.8849,7.8634,7.8849,1011000.0
2006-11-02 09:30:00,10.94,11.01,10.89,10.96,810000.0,7.8348,7.8849,7.7989,7.8491,810000.0
2006-11-02 10:00:00,10.96,10.99,10.93,10.97,770800.0,7.8491,7.8706,7.8276,7.8562,770800.0
2006-11-02 10:30:00,10.97,10.99,10.94,10.99,654000.0,7.8562,7.8706,7.8348,7.8706,654000.0
2006-11-02 11:00:00,10.99,10.99,10.9,10.92,636600.0,7.8706,7.8706,7.8061,7.8204,636600.0
2006-11-02 11:30:00,10.92,10.93,10.9,10.9,386800.0,7.8204,7.8276,7.8061,7.8061,386800.0
2006-11-02 12:00:00,10.9,10.96,10.88,10.91,507800.0,7.8061,7.8491,7.7918,7.8133,507800.0
2006-11-02 12:30:00,10.91,10.92,10.87,10.89,425400.0,7.8133,7.8204,7.7846,7.7989,425400.0
2006-11-02 13:00:00,10.88,10.9,10.87,10.9,406200.0,7.7918,7.8061,7.7846,7.8061,406200.0
2006-11-02 13:30:00,10.9,10.9,10.88,10.9,155600.0,7.8061,7.8061,7.7918,7.8061,155600.0
2006-11-02 14:00:00,10.9,10.9,10.82,10.85,4836000.0,7.8061,7.8061,7.7488,7.7703,4836000.0
2006-11-02 14:30:00,10.85,10.9,10.84,10.85,686800.0,7.7703,7.8061,7.7631,7.7703,686800.0
2006-11-02 15:00:00,10.85,10.88,10.85,10.86,774000.0,7.7703,7.7918,7.7703,7.7775,774000.0
2006-11-02 15:30:00,10.87,10.9,10.85,10.87,1178000.0,7.7846,7.8061,7.7703,7.7846,1178000.0
2006-11-03 09:30:00,10.88,10.93,10.74,10.81,2333600.0,7.7918,7.8276,7.6915,7.7417,2333600.0
2006-11-03 10:00:00,10.81,10.85,10.78,10.8,1001400.0,7.7417,7.7703,7.7202,7.7345,1001400.0
2006-11-03 10:30:00,10.8,10.82,10.8,10.81,828200.0,7.7345,7.7488,7.7345,7.7417,828200.0
2006-11-03 11:00:00,10.81,10.82,10.81,10.81,1188800.0,7.7417,7.7488,7.7417,7.7417,1188800.0
2006-11-03 11:30:00,10.8,10.83,10.79,10.8,1188000.0,7.7345,7.756,7.7273,7.7345,1188000.0
2006-11-03 12:00:00,10.8,10.8,10.79,10.8,1023200.0,7.7345,7.7345,7.7273,7.7345,1023200.0
2006-11-03 12:30:00,10.8,10.81,10.79,10.81,559200.0,7.7345,7.7417,7.7273,7.7417,559200.0
2006-11-03 13:00:00,10.8,10.81,10.79,10.8,570600.0,7.7345,7.7417,7.7273,7.7345,570600.0
2006-11-03 13:30:00,10.8,10.81,10.8,10.8,425200.0,7.7345,7.7417,7.7345,7.7345,425200.0
2006-11-03 14:00:00,10.8,10.8,10.79,10.8,374400.0,7.7345,7.7345,7.7273,7.7345,374400.0
2006-11-03 14:30:00,10.8,10.81,10.79,10.8,1346200.0,7.7345,7.7417,7.7273,7.7345,1346200.0
2006-11-03 15:00:00,10.8,10.8,10.79,10.8,766800.0,7.7345,7.7345,7.7273,7.7345,766800.0
2006-11-03 15:30:00,10.8,10.81,10.79,10.8,1900400.0,7.7345,7.7417,7.7273,7.7345,1900400.0
2006-11-06 09:30:00,10.83,10.88,10.76,10.81,794000.0,7.756,7.7918,7.7058,7.7417,794000.0
2006-11-06 10:00:00,10.81,10.86,10.78,10.8,724400.0,7.7417,7.7775,7.7202,7.7345,724400.0
2006-11-06 10:30:00,10.81,10.85,10.8,10.83,546000.0,7.7417,7.7703,7.7345,7.756,546000.0
2006-11-06 11:00:00,10.83,10.9,10.82,10.9,535800.0,7.756,7.8061,7.7488,7.8061,535800.0
2006-11-06 11:30:00,10.9,10.93,10.89,10.93,528400.0,7.8061,7.8276,7.7989,7.8276,528400.0
2006-11-06 12:00:00,10.93,10.95,10.93,10.94,410000.0,7.8276,7.8419,7.8276,7.8348,410000.0
2006-11-06 12:30:00,10.94,10.97,10.93,10.95,461400.0,7.8348,7.8562,7.8276,7.8419,461400.0
2006-11-06 13:00:00,10.95,10.97,10.93,10.95,380000.0,7.8419,7.8562,7.8276,7.8419,380000.0
2006-11-06 13:30:00,10.96,10.96,10.95,10.96,280600.0,7.8491,7.8491,7.8419,7.8491,280600.0
2006-11-06 14:00:00,10.95,10.96,10.95,10.95,241400.0,7.8419,7.8491,7.8419,7.8419,241400.0
2006-11-06 14:30:00,10.95,10.96,10.93,10.93,599400.0,7.8419,7.8491,7.8276,7.8276,599400.0
2006-11-06 15:00:00,10.93,10.98,10.92,10.93,866800.0,7.8276,7.8634,7.8204,7.8276,866800.0
2006-11-06 15:30:00,10.92,10.99,10.92,10.94,960000.0,7.8204,7.8706,7.8204,7.8348,960000.0
2006-11-07 09:30:00,11.03,11.03,10.93,10.99,658000.0,7.8992,7.8992,7.8276,7.8706,658000.0
2006-11-07 10:00:00,10.99,11.03,10.94,10.99,463600.0,7.8706,7.8992,7.8348,7.8706,463600.0
2006-11-07 10:30:00,10.99,11.03,10.97,11.01,571600.0,7.8706,7.8992,7.8562,7.8849,571600.0
2006-11-07 11:00:00,11.01,11.02,10.98,11.0,308000.0,7.8849,7.892,7.8634,7.8777,308000.0
2006-11-07 11:30:00,10.99,11.04,10.99,11.02,648800.0,7.8706,7.9064,7.8706,7.892,648800.0
2006-11-07 12:00:00,11.02,11.03,11.01,11.01,411200.0,7.892,7.8992,7.8849,7.8849,411200.0
2006-11-07 12:30:00,11.02,11.06,11.01,11.06,752000.0,7.892,7.9207,7.8849,7.9207,752000.0
2006-11-07 13:00:00,11.05,11.06,10.98,10.98,323200.0,7.9135,7.9207,7.8634,7.8634,323200.0
2006-11-07 13:30:00,10.98,11.07,10.98,11.05,460800.0,7.8634,7.9279,7.8634,7.9135,460800.0
2006-11-07 14:00:00,11.05,11.06,11.03,11.03,236000.0,7.9135,7.9207,7.8992,7.8992,236000.0
2006-11-07 14:30:00,11.03,11.05,11.03,11.03,396600.0,7.8992,7.9135,7.8992,7.8992,396600.0
2006-11-07 15:00:00,11.03,11.03,10.99,11.01,560400.0,7.8992,7.8992,7.8706,7.8849,560400.0
2006-11-07 15:30:00,11.01,11.04,10.99,11.01,730600.0,7.8849,7.9064,7.8706,7.8849,730600.0
2006-11-08 09:30:00,11.0,11.12,10.95,11.07,706600.0,7.8777,7.9637,7.8419,7.9279,706600.0
2006-11-08 10:00:00,11.06,11.13,11.04,11.09,907400.0,7.9207,7.9708,7.9064,7.9422,907400.0
2006-11-08 10:30:00,11.09,11.13,11.06,11.12,1004000.0,7.9422,7.9708,7.9207,7.9637,1004000.0
2006-11-08 11:00:00,11.12,11.13,11.06,11.1,464800.0,7.9637,7.9708,7.9207,7.9493,464800.0
2006-11-08 11:30:00,11.1,11.15,11.08,11.13,487000.0,7.9493,7.9851,7.935,7.9708,487000.0
2006-11-08 12:00:00,11.13,11.18,11.09,11.09,596000.0,7.9708,8.0066,7.9422,7.9422,596000.0
2006-11-08 12:30:00,11.09,11.15,11.08,11.14,374600.0,7.9422,7.9851,7.935,7.978,374600.0
2006-11-08 13:00:00,11.13,11.14,11.11,11.12,475600.0,7.9708,7.978,7.9565,7.9637,475600.0
2006-11-08 13:30:00,11.13,11.13,11.11,11.12,416200.0,7.9708,7.9708,7.9565,7.9637,416200.0
2006-11-08 14:00:00,11.13,11.13,11.09,11.13,948800.0,7.9708,7.9708,7.9422,7.9708,948800.0
2006-11-08 14:30:00,11.13,11.15,11.12,11.12,597400.0,7.9708,7.9851,7.9637,7.9637,597400.0
2006-11-08 15:00:00,11.12,11.13,11.08,11.12,547600.0,7.9637,7.9708,7.935,7.9637,547600.0
2006-11-08 15:30:00,11.12,11.13,11.09,11.1,736000.0,7.9637,7.9708,7.9422,7.9493,736000.0
2006-11-09 09:30:00,11.13,11.13,11.08,11.11,851000.0,7.9708,7.9708,7.935,7.9565,851000.0
2006-11-09 10:00:00,11.11,11.11,11.03,11.05,1011800.0,7.9565,7.9565,7.8992,7.9135,1011800.0
2006-11-09 10:30:00,11.05,11.13,11.04,11.13,990000.0,7.9135,7.9708,7.9064,7.9708,990000.0
2006-11-09 11:00:00,11.13,11.18,11.1,11.13,827600.0,7.9708,8.0066,7.9493,7.9708,827600.0
2006-11-09 11:30:00,11.13,11.18,11.12,11.18,423200.0,7.9708,8.0066,7.9637,8.0066,423200.0
2006-11-09 12:00:00,11.18,11.19,11.15,11.15,400400.0,8.0066,8.0138,7.9851,7.9851,400400.0
2006-11-09 12:30:00,11.15,11.17,11.14,11.15,397600.0,7.9851,7.9995,7.978,7.9851,397600.0
2006-11-09 13:00:00,11.15,11.15,11.13,11.14,386200.0,7.9851,7.9851,7.9708,7.978,386200.0
2006-11-09 13:30:00,11.13,11.15,11.1,11.13,394400.0,7.9708,7.9851,7.9493,7.9708,394400.0
2006-11-09 14:00:00,11.13,11.13,11.11,11.11,388600.0,7.9708,7.9708,7.9565,7.9565,388600.0
2006-11-09 14:30:00,11.11,11.13,11.09,11.12,896400.0,7.9565,7.9708,7.9422,7.9637,896400.0
2006-11-09 15:00:00,11.12,11.12,11.1,11.1,580600.0,7.9637,7.9637,7.9493,7.9493,580600.0
2006-11-09 15:30:00,11.1,11.13,11.1,11.13,1038800.0,7.9493,7.9708,7.9493,7.9708,1038800.0
2006-11-10 09:30:00,11.17,11.17,11.12,11.17,692000.0,7.9995,7.9995,7.9637,7.9995,692000.0
2006-11-10 10:00:00,11.17,11.18,11.13,11.15,482200.0,7.9995,8.0066,7.9708,7.9851,482200.0
2006-11-10 10:30:00,11.16,11.17,11.13,11.14,389000.0,7.9923,7.9995,7.9708,7.978,389000.0
2006-11-10 11:00:00,11.15,11.17,11.13,11.17,326200.0,7.9851,7.9995,7.9708,7.9995,326200.0
2006-11-10 11:30:00,11.17,11.17,11.14,11.14,265200.0,7.9995,7.9995,7.978,7.978,265200.0
2006-11-10 12:00:00,11.15,11.16,11.12,11.13,152200.0,7.9851,7.9923,7.9637,7.9708,152200.0
2006-11-10 12:30:00,11.13,11.13,11.08,11.1,222800.0,7.9708,7.9708,7.935,7.9493,222800.0
2006-11-10 13:00:00,11.09,11.09,11.06,11.06,204600.0,7.9422,7.9422,7.9207,7.9207,204600.0
2006-11-10 13:30:00,11.06,11.06,11.03,11.05,433400.0,7.9207,7.9207,7.8992,7.9135,433400.0
2006-11-10 14:00:00,11.04,11.07,11.03,11.06,317800.0,7.9064,7.9279,7.8992,7.9207,317800.0
2006-11-10 14:30:00,11.06,11.08,11.06,11.06,293600.0,7.9207,7.935,7.9207,7.9207,293600.0
2006-11-10 15:00:00,11.06,11.08,11.03,11.05,348600.0,7.9207,7.935,7.8992,7.9135,348600.0
2006-11-10 15:30:00,11.05,11.09,11.03,11.05,1343200.0,7.9135,7.9422,7.8992,7.9135,1343200.0
2006-11-13 09:30:00,10.99,11.06,10.98,11.06,674200.0,7.8937,7.944,7.8866,7.944,674200.0
2006-11-13 10:00:00,11.06,11.11,11.06,11.09,427800.0,7.944,7.9799,7.944,7.9656,427800.0
2006-11-13 10:30:00,11.09,11.11,11.05,11.06,423200.0,7.9656,7.9799,7.9368,7.944,423200.0
2006-11-13 11:00:00,11.07,11.1,11.06,11.06,488800.0,7.9512,7.9728,7.944,7.944,488800.0
2006-11-13 11:30:00,11.06,11.06,10.99,10.99,425800.0,7.944,7.944,7.8937,7.8937,425800.0
2006-11-13 12:00:00,11.0,11.02,10.97,11.01,508000.0,7.9009,7.9153,7.8794,7.9081,508000.0
2006-11-13 12:30:00,11.01,11.02,10.98,10.98,360600.0,7.9081,7.9153,7.8866,7.8866,360600.0
2006-11-13 13:00:00,10.97,11.0,10.97,10.99,292000.0,7.8794,7.9009,7.8794,7.8937,292000.0
2006-11-13 13:30:00,10.99,11.03,10.99,11.01,319200.0,7.8937,7.9225,7.8937,7.9081,319200.0
2006-11-13 14:00:00,11.01,11.03,11.01,11.02,247800.0,7.9081,7.9225,7.9081,7.9153,247800.0
2006-11-13 14:30:00,11.02,11.03,10.99,11.02,536600.0,7.9153,7.9225,7.8937,7.9153,536600.0
2006-11-13 15:00:00,11.02,11.02,10.99,11.01,514200.0,7.9153,7.9153,7.8937,7.9081,514200.0
2006-11-13 15:30:00,11.01,11.05,10.99,11.03,710000.0,7.9081,7.9368,7.8937,7.9225,710000.0
2006-11-14 09:30:00,11.09,11.13,11.01,11.06,483400.0,7.9656,7.9943,7.9081,7.944,483400.0
2006-11-14 10:00:00,11.06,11.06,11.01,11.01,608000.0,7.944,7.944,7.9081,7.9081,608000.0
2006-11-14 10:30:00,11.02,11.09,11.02,11.08,423200.0,7.9153,7.9656,7.9153,7.9584,423200.0
2006-11-14 11:00:00,11.08,11.08,11.05,11.07,596200.0,7.9584,7.9584,7.9368,7.9512,596200.0
2006-11-14 11:30:00,11.08,11.08,11.06,11.08,747400.0,7.9584,7.9584,7.944,7.9584,747400.0
2006-11-14 12:00:00,11.08,11.09,11.06,11.08,284400.0,7.9584,7.9656,7.944,7.9584,284400.0
2006-11-14 12:30:00,11.08,11.09,11.07,11.08,383200.0,7.9584,7.9656,7.9512,7.9584,383200.0
2006-11-14 13:00:00,11.08,11.09,11.06,11.09,335000.0,7.9584,7.9656,7.944,7.9656,335000.0
2006-11-14 13:30:00,11.09,11.09,11.05,11.06,354000.0,7.9656,7.9656,7.9368,7.944,354000.0
2006-11-14 14:00:00,11.05,11.06,11.04,11.06,360800.0,7.9368,7.944,7.9297,7.944,360800.0
2006-11-14 14:30:00,11.06,11.06,11.04,11.04,877000.0,7.944,7.944,7.9297,7.9297,877000.0
2006-11-14 15:00:00,11.03,11.1,11.03,11.1,899000.0,7.9225,7.9728,7.9225,7.9728,899000.0
2006-11-14 15:30:00,11.09,11.11,11.06,11.07,1039600.0,7.9656,7.9799,7.944,7.9512,1039600.0
2006-11-15 09:30:00,11.1,11.11,11.05,11.1,464000.0,7.9728,7.9799,7.9368,7.9728,464000.0
2006-11-15 10:00:00,11.1,11.13,11.09,11.13,476000.0,7.9728,7.9943,7.9656,7.9943,476000.0
2006-11-15 10:30:00,11.13,11.13,11.08,11.11,248800.0,7.9943,7.9943,7.9584,7.9799,248800.0
2006-11-15 11:00:00,11.11,11.15,11.1,11.14,446200.0,7.9799,8.0087,7.9728,8.0015,446200.0
2006-11-15 11:30:00,11.14,11.15,11.11,11.11,168000.0,8.0015,8.0087,7.9799,7.9799,168000.0
2006-11-15 12:00:00,11.11,11.14,11.1,11.12,329800.0,7.9799,8.0015,7.9728,7.9871,329800.0
2006-11-15 12:30:00,11.12,11.17,11.12,11.17,275800.0,7.9871,8.023,7.9871,8.023,275800.0
2006-11-15 13:00:00,11.17,11.19,11.15,11.15,321800.0,8.023,8.0374,8.0087,8.0087,321800.0
2006-11-15 13:30:00,11.15,11.22,11.15,11.22,343200.0,8.0087,8.0589,8.0087,8.0589,343200.0
2006-11-15 14:00:00,11.22,11.22,11.18,11.19,457200.0,8.0589,8.0589,8.0302,8.0374,457200.0
2006-11-15 14:30:00,11.19,11.22,11.16,11.22,302800.0,8.0374,8.0589,8.0158,8.0589,302800.0
2006-11-15 15:00:00,11.22,11.22,11.18,11.2,322600.0,8.0589,8.0589,8.0302,8.0446,322600.0
2006-11-15 15:30:00,11.2,11.21,11.17,11.19,626800.0,8.0446,8.0518,8.023,8.0374,626800.0
2006-11-16 09:30:00,11.24,11.26,11.19,11.22,482000.0,8.0733,8.0877,8.0374,8.0589,482000.0
2006-11-16 10:00:00,11.23,11.23,11.19,11.2,313600.0,8.0661,8.0661,8.0374,8.0446,313600.0
2006-11-16 10:30:00,11.2,11.22,11.1,11.11,523200.0,8.0446,8.0589,7.9728,7.9799,523200.0
2006-11-16 11:00:00,11.1,11.15,11.1,11.12,380200.0,7.9728,8.0087,7.9728,7.9871,380200.0
2006-11-16 11:30:00,11.12,11.12,11.06,11.1,487200.0,7.9871,7.9871,7.944,7.9728,487200.0
2006-11-16 12:00:00,11.1,11.13,11.1,11.1,376200.0,7.9728,7.9943,7.9728,7.9728,376200.0
2006-11-16 12:30:00,11.1,11.13,11.09,11.13,242200.0,7.9728,7.9943,7.9656,7.9943,242200.0
2006-11-16 13:00:00,11.13,11.13,11.1,11.1,329000.0,7.9943,7.9943,7.9728,7.9728,329000.0
2006-11-16 13:30:00,11.1,11.14,11.1,11.11,381800.0,7.9728,8.0015,7.9728,7.9799,381800.0
2006-11-16 14:00:00,11.11,11.13,11.11,11.11,401000.0,7.9799,7.9943,7.9799,7.9799,401000.0
2006-11-16 14:30:00,11.11,11.15,11.11,11.13,297600.0,7.9799,8.0087,7.9799,7.9943,297600.0
2006-11-16 15:00:00,11.13,11.14,11.1,11.11,451400.0,7.9943,8.0015,7.9728,7.9799,451400.0
2006-11-16 15:30:00,11.11,11.13,11.08,11.11,1130000.0,7.9799,7.9943,7.9584,7.9799,1130000.0
2006-11-17 09:30:00,11.12,11.13,11.06,11.1,1051600.0,7.9871,7.9943,7.944,7.9728,1051600.0
2006-11-17 10:00:00,11.1,11.1,11.05,11.05,279600.0,7.9728,7.9728,7.9368,7.9368,279600.0
2006-11-17 10:30:00,11.05,11.08,11.04,11.05,340000.0,7.9368,7.9584,7.9297,7.9368,340000.0
2006-11-17 11:00:00,11.05,11.06,11.01,11.04,374600.0,7.9368,7.944,7.9081,7.9297,374600.0
2006-11-17 11:30:00,11.05,11.09,11.02,11.09,274400.0,7.9368,7.9656,7.9153,7.9656,274400.0
2006-11-17 12:00:00,11.09,11.09,11.06,11.06,235800.0,7.9656,7.9656,7.944,7.944,235800.0
2006-11-17 12:30:00,11.06,11.11,11.06,11.09,200600.0,7.944,7.9799,7.944,7.9656,200600.0
2006-11-17 13:00:00,11.09,11.11,11.08,11.09,207800.0,7.9656,7.9799,7.9584,7.9656,207800.0
2006-11-17 13:30:00,11.09,11.09,11.06,11.08,262200.0,7.9656,7.9656,7.944,7.9584,262200.0
2006-11-17 14:00:00,11.08,11.09,11.06,11.09,337600.0,7.9584,7.9656,7.944,7.9656,337600.0
2006-11-17 14:30:00,11.09,11.11,11.09,11.1,250400.0,7.9656,7.9799,7.9656,7.9728,250400.0
2006-11-17 15:00:00,11.09,11.11,11.06,11.06,323000.0,7.9656,7.9799,7.944,7.944,323000.0
2006-11-17 15:30:00,11.06,11.11,11.06,11.08,471600.0,7.944,7.9799,7.944,7.9584,471600.0
2006-11-20 09:30:00,10.98,10.99,10.92,10.97,570400.0,7.8866,7.8937,7.8435,7.8794,570400.0
2006-11-20 10:00:00,10.97,10.99,10.96,10.97,412400.0,7.8794,7.8937,7.8722,7.8794,412400.0
2006-11-20 10:30:00,10.97,11.06,10.97,11.06,599600.0,7.8794,7.944,7.8794,7.944,599600.0
2006-11-20 11:00:00,11.06,11.1,11.04,11.08,397000.0,7.944,7.9728,7.9297,7.9584,397000.0
2006-11-20 11:30:00,11.08,11.11,11.04,11.05,410800.0,7.9584,7.9799,7.9297,7.9368,410800.0
2006-11-20 12:00:00,11.05,11.08,11.03,11.08,385000.0,7.9368,7.9584,7.9225,7.9584,385000.0
2006-11-20 12:30:00,11.08,11.09,11.06,11.08,361000.0,7.9584,7.9656,7.944,7.9584,361000.0
2006-11-20 13:00:00,11.09,11.09,11.06,11.07,290400.0,7.9656,7.9656,7.944,7.9512,290400.0
2006-11-20 13:30:00,11.07,11.08,11.07,11.07,107200.0,7.9512,7.9584,7.9512,7.9512,107200.0
2006-11-20 14:00:00,11.07,11.09,11.03,11.03,351200.0,7.9512,7.9656,7.9225,7.9225,351200.0
2006-11-20 14:30:00,11.03,11.05,11.02,11.04,379800.0,7.9225,7.9368,7.9153,7.9297,379800.0
2006-11-20 15:00:00,11.04,11.04,11.02,11.04,300400.0,7.9297,7.9297,7.9153,7.9297,300400.0
2006-11-20 15:30:00,11.04,11.04,11.02,11.04,820400.0,7.9297,7.9297,7.9153,7.9297,820400.0
2006-11-21 09:30:00,11.04,11.04,10.99,11.0,466600.0,7.9297,7.9297,7.8937,7.9009,466600.0
2006-11-21 10:00:00,11.0,11.0,10.94,10.99,322400.0,7.9009,7.9009,7.8578,7.8937,322400.0
2006-11-21 10:30:00,10.99,11.0,10.96,10.97,416800.0,7.8937,7.9009,7.8722,7.8794,416800.0
2006-11-21 11:00:00,10.97,10.99,10.94,10.96,247600.0,7.8794,7.8937,7.8578,7.8722,247600.0
2006-11-21 11:30:00,10.96,11.0,10.96,11.0,343000.0,7.8722,7.9009,7.8722,7.9009,343000.0
2006-11-21 12:00:00,10.99,11.02,10.98,11.0,248000.0,7.8937,7.9153,7.8866,7.9009,248000.0
2006-11-21 12:30:00,11.0,11.0,10.97,10.97,231800.0,7.9009,7.9009,7.8794,7.8794,231800.0
2006-11-21 13:00:00,10.97,10.97,10.94,10.95,184000.0,7.8794,7.8794,7.8578,7.865,184000.0
2006-11-21 13:30:00,10.95,10.97,10.92,10.93,325600.0,7.865,7.8794,7.8435,7.8506,325600.0
2006-11-21 14:00:00,10.93,10.95,10.9,10.95,581800.0,7.8506,7.865,7.8291,7.865,581800.0
2006-11-21 14:30:00,10.95,10.96,10.94,10.95,333800.0,7.865,7.8722,7.8578,7.865,333800.0
2006-11-21 15:00:00,10.94,10.95,10.89,10.92,514600.0,7.8578,7.865,7.8219,7.8435,514600.0
2006-11-21 15:30:00,10.92,10.93,10.88,10.9,983400.0,7.8435,7.8506,7.8147,7.8291,983400.0
2006-11-22 09:30:00,10.94,10.95,10.88,10.93,309200.0,7.8578,7.865,7.8147,7.8506,309200.0
2006-11-22 10:00:00,10.93,10.93,10.81,10.81,367000.0,7.8506,7.8506,7.7645,7.7645,367000.0
2006-11-22 10:30:00,10.81,10.88,10.81,10.87,474400.0,7.7645,7.8147,7.7645,7.8076,474400.0
2006-11-22 11:00:00,10.88,10.94,10.87,10.92,426600.0,7.8147,7.8578,7.8076,7.8435,426600.0
2006-11-22 11:30:00,10.92,10.97,10.9,10.92,363800.0,7.8435,7.8794,7.8291,7.8435,363800.0
2006-11-22 12:00:00,10.92,10.95,10.9,10.9,287400.0,7.8435,7.865,7.8291,7.8291,287400.0
2006-11-22 12:30:00,10.91,10.92,10.87,10.9,210400.0,7.8363,7.8435,7.8076,7.8291,210400.0
2006-11-22 13:00:00,10.9,10.92,10.88,10.89,228000.0,7.8291,7.8435,7.8147,7.8219,228000.0
2006-11-22 13:30:00,10.9,10.94,10.9,10.93,220200.0,7.8291,7.8578,7.8291,7.8506,220200.0
2006-11-22 14:00:00,10.93,10.95,10.92,10.93,349800.0,7.8506,7.865,7.8435,7.8506,349800.0
2006-11-22 14:30:00,10.93,10.94,10.92,10.92,335400.0,7.8506,7.8578,7.8435,7.8435,335400.0
2006-11-22 15:00:00,10.92,10.93,10.91,10.92,338200.0,7.8435,7.8506,7.8363,7.8435,338200.0
2006-11-22 15:30:00,10.92,10.93,10.9,10.92,726400.0,7.8435,7.8506,7.8291,7.8435,726400.0
2006-11-24 09:30:00,10.93,10.93,10.88,10.92,243400.0,7.8506,7.8506,7.8147,7.8435,243400.0
2006-11-24 10:00:00,10.92,10.93,10.88,10.92,85200.0,7.8435,7.8506,7.8147,7.8435,85200.0
2006-11-24 10:30:00,10.92,10.94,10.91,10.92,230400.0,7.8435,7.8578,7.8363,7.8435,230400.0
2006-11-24 11:00:00,10.92,10.94,10.9,10.92,223000.0,7.8435,7.8578,7.8291,7.8435,223000.0
2006-11-24 11:30:00,10.92,10.93,10.9,10.93,129400.0,7.8435,7.8506,7.8291,7.8506,129400.0
2006-11-24 12:00:00,10.92,10.95,10.92,10.92,190800.0,7.8435,7.865,7.8435,7.8435,190800.0
2006-11-24 12:30:00,10.92,10.93,10.89,10.9,216800.0,7.8435,7.8506,7.8219,7.8291,216800.0
2006-11-24 13:00:00,10.9,10.9,10.88,10.88,68200.0,7.8291,7.8291,7.8147,7.8147,68200.0
2006-11-24 13:30:00,11.05,11.05,11.05,11.05,200.0,7.9368,7.9368,7.9368,7.9368,200.0
2006-11-24 14:00:00,11.03,11.03,11.03,11.03,200.0,7.9225,7.9225,7.9225,7.9225,200.0
2006-11-24 14:30:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:00:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-24 15:30:00,11.03,11.03,11.03,11.03,0.0,7.9225,7.9225,7.9225,7.9225,0.0
2006-11-27 09:30:00,10.88,10.94,10.85,10.85,520800.0,7.8147,7.8578,7.7932,7.7932,520800.0
2006-11-27 10:00:00,10.85,10.85,10.77,10.81,573200.0,7.7932,7.7932,7.7357,7.7645,573200.0
2006-11-27 10:30:00,10.81,10.87,10.81,10.85,705000.0,7.7645,7.8076,7.7645,7.7932,705000.0
2006-11-27 11:00:00,10.85,10.86,10.8,10.8,467000.0,7.7932,7.8004,7.7573,7.7573,467000.0
2006-11-27 11:30:00,10.8,10.84,10.8,10.83,710200.0,7.7573,7.786,7.7573,7.7788,710200.0
2006-11-27 12:00:00,10.82,10.83,10.81,10.81,348000.0,7.7716,7.7788,7.7645,7.7645,348000.0
2006-11-27 12:30:00,10.81,10.83,10.77,10.82,487000.0,7.7645,7.7788,7.7357,7.7716,487000.0
2006-11-27 13:00:00,10.82,10.83,10.79,10.81,384000.0,7.7716,7.7788,7.7501,7.7645,384000.0
2006-11-27 13:30:00,10.82,10.82,10.78,10.79,441000.0,7.7716,7.7716,7.7429,7.7501,441000.0
2006-11-27 14:00:00,10.8,10.8,10.78,10.8,559400.0,7.7573,7.7573,7.7429,7.7573,559400.0
2006-11-27 14:30:00,10.8,10.81,10.77,10.78,853200.0,7.7573,7.7645,7.7357,7.7429,853200.0
2006-11-27 15:00:00,10.78,10.79,10.74,10.74,1147600.0,7.7429,7.7501,7.7142,7.7142,1147600.0
2006-11-27 15:30:00,10.74,10.78,10.74,10.75,1143600.0,7.7142,7.7429,7.7142,7.7214,1143600.0
2006-11-28 09:30:00,10.72,10.81,10.72,10.78,708400.0,7.6998,7.7645,7.6998,7.7429,708400.0
2006-11-28 10:00:00,10.77,10.81,10.76,10.8,963200.0,7.7357,7.7645,7.7285,7.7573,963200.0
2006-11-28 10:30:00,10.79,10.85,10.79,10.83,306200.0,7.7501,7.7932,7.7501,7.7788,306200.0
2006-11-28 11:00:00,10.83,10.88,10.81,10.84,782200.0,7.7788,7.8147,7.7645,7.786,782200.0
2006-11-28 11:30:00,10.84,10.87,10.82,10.83,437600.0,7.786,7.8076,7.7716,7.7788,437600.0
2006-11-28 12:00:00,10.83,10.85,10.81,10.85,505200.0,7.7788,7.7932,7.7645,7.7932,505200.0
2006-11-28 12:30:00,10.84,10.84,10.81,10.83,427800.0,7.786,7.786,7.7645,7.7788,427800.0
2006-11-28 13:00:00,10.83,10.88,10.78,10.8,478200.0,7.7788,7.8147,7.7429,7.7573,478200.0
2006-11-28 13:30:00,10.8,10.84,10.79,10.83,364400.0,7.7573,7.786,7.7501,7.7788,364400.0
2006-11-28 14:00:00,10.83,10.86,10.83,10.84,366000.0,7.7788,7.8004,7.7788,7.786,366000.0
2006-11-28 14:30:00,10.85,10.87,10.84,10.84,416000.0,7.7932,7.8076,7.786,7.786,416000.0
2006-11-28 15:00:00,10.84,10.86,10.83,10.83,722000.0,7.786,7.8004,7.7788,7.7788,722000.0
2006-11-28 15:30:00,10.83,10.85,10.82,10.82,831400.0,7.7788,7.7932,7.7716,7.7716,831400.0
2006-11-29 09:30:00,10.81,10.92,10.81,10.87,778800.0,7.7645,7.8435,7.7645,7.8076,778800.0
2006-11-29 10:00:00,10.86,10.94,10.86,10.93,623400.0,7.8004,7.8578,7.8004,7.8506,623400.0
2006-11-29 10:30:00,10.93,10.93,10.88,10.92,801400.0,7.8506,7.8506,7.8147,7.8435,801400.0
2006-11-29 11:00:00,10.92,10.99,10.92,10.93,639600.0,7.8435,7.8937,7.8435,7.8506,639600.0
2006-11-29 11:30:00,10.93,10.96,10.91,10.95,357000.0,7.8506,7.8722,7.8363,7.865,357000.0
2006-11-29 12:00:00,10.95,10.96,10.9,10.9,318600.0,7.865,7.8722,7.8291,7.8291,318600.0
2006-11-29 12:30:00,10.9,10.95,10.89,10.95,161000.0,7.8291,7.865,7.8219,7.865,161000.0
2006-11-29 13:00:00,10.94,10.95,10.89,10.89,252000.0,7.8578,7.865,7.8219,7.8219,252000.0
2006-11-29 13:30:00,10.89,10.9,10.85,10.87,392800.0,7.8219,7.8291,7.7932,7.8076,392800.0
2006-11-29 14:00:00,10.88,10.88,10.85,10.85,318000.0,7.8147,7.8147,7.7932,7.7932,318000.0
2006-11-29 14:30:00,10.85,10.91,10.84,10.89,339200.0,7.7932,7.8363,7.786,7.8219,339200.0
2006-11-29 15:00:00,10.9,10.92,10.88,10.9,278800.0,7.8291,7.8435,7.8147,7.8291,278800.0
2006-11-29 15:30:00,10.9,10.93,10.9,10.93,818600.0,7.8291,7.8506,7.8291,7.8506,818600.0
2006-11-30 09:30:00,10.88,10.91,10.74,10.79,833800.0,7.8147,7.8363,7.7142,7.7501,833800.0
2006-11-30 10:00:00,10.78,10.78,10.71,10.71,715600.0,7.7429,7.7429,7.6926,7.6926,715600.0
2006-11-30 10:30:00,10.71,10.73,10.69,10.7,716000.0,7.6926,7.707,7.6783,7.6854,716000.0
2006-11-30 11:00:00,10.7,10.7,10.58,10.59,1403600.0,7.6854,7.6854,7.5993,7.6064,1403600.0
2006-11-30 11:30:00,10.59,10.67,10.56,10.66,883400.0,7.6064,7.6639,7.5849,7.6567,883400.0
2006-11-30 12:00:00,10.65,10.74,10.65,10.74,426200.0,7.6495,7.7142,7.6495,7.7142,426200.0
2006-11-30 12:30:00,10.74,10.76,10.7,10.71,590000.0,7.7142,7.7285,7.6854,7.6926,590000.0
2006-11-30 13:00:00,10.71,10.79,10.7,10.79,526400.0,7.6926,7.7501,7.6854,7.7501,526400.0
2006-11-30 13:30:00,10.79,10.79,10.67,10.68,589000.0,7.7501,7.7501,7.6639,7.6711,589000.0
2006-11-30 14:00:00,10.69,10.71,10.66,10.71,696200.0,7.6783,7.6926,7.6567,7.6926,696200.0
2006-11-30 14:30:00,10.71,10.81,10.7,10.8,697000.0,7.6926,7.7645,7.6854,7.7573,697000.0
2006-11-30 15:00:00,10.8,10.81,10.74,10.76,585200.0,7.7573,7.7645,7.7142,7.7285,585200.0
2006-11-30 15:30:00,10.76,10.76,10.72,10.73,1393800.0,7.7285,7.7285,7.6998,7.707,1393800.0
2006-12-01 09:30:00,10.82,10.88,10.76,10.8,1087200.0,7.7716,7.8147,7.7285,7.7573,1087200.0
2006-12-01 10:00:00,10.8,10.83,10.72,10.76,1372400.0,7.7573,7.7788,7.6998,7.7285,1372400.0
2006-12-01 10:30:00,10.76,10.77,10.71,10.76,878800.0,7.7285,7.7357,7.6926,7.7285,878800.0
2006-12-01 11:00:00,10.76,10.83,10.72,10.81,1101600.0,7.7285,7.7788,7.6998,7.7645,1101600.0
2006-12-01 11:30:00,10.81,10.97,10.81,10.96,1054800.0,7.7645,7.8794,7.7645,7.8722,1054800.0
2006-12-01 12:00:00,10.96,10.97,10.88,10.91,718000.0,7.8722,7.8794,7.8147,7.8363,718000.0
2006-12-01 12:30:00,10.91,10.95,10.9,10.93,468800.0,7.8363,7.865,7.8291,7.8506,468800.0
2006-12-01 13:00:00,10.93,10.94,10.83,10.84,518000.0,7.8506,7.8578,7.7788,7.786,518000.0
2006-12-01 13:30:00,10.84,10.87,10.79,10.8,518200.0,7.786,7.8076,7.7501,7.7573,518200.0
2006-12-01 14:00:00,10.8,10.85,10.73,10.77,919600.0,7.7573,7.7932,7.707,7.7357,919600.0
2006-12-01 14:30:00,10.77,10.78,10.72,10.74,703400.0,7.7357,7.7429,7.6998,7.7142,703400.0
2006-12-01 15:00:00,10.74,10.83,10.72,10.82,904000.0,7.7142,7.7788,7.6998,7.7716,904000.0
2006-12-01 15:30:00,10.82,10.83,10.79,10.81,1138400.0,7.7716,7.7788,7.7501,7.7645,1138400.0
2006-12-04 09:30:00,10.84,10.99,10.8,10.95,935400.0,7.786,7.8937,7.7573,7.865,935400.0
2006-12-04 10:00:00,10.95,10.96,10.91,10.94,746000.0,7.865,7.8722,7.8363,7.8578,746000.0
2006-12-04 10:30:00,10.95,10.95,10.93,10.94,438200.0,7.865,7.865,7.8506,7.8578,438200.0
2006-12-04 11:00:00,10.94,10.95,10.93,10.94,557400.0,7.8578,7.865,7.8506,7.8578,557400.0
2006-12-04 11:30:00,10.94,10.96,10.94,10.96,1180800.0,7.8578,7.8722,7.8578,7.8722,1180800.0
2006-12-04 12:00:00,10.96,11.05,10.95,11.05,1145400.0,7.8722,7.9368,7.865,7.9368,1145400.0
2006-12-04 12:30:00,11.05,11.13,11.05,11.11,1457200.0,7.9368,7.9943,7.9368,7.9799,1457200.0
2006-12-04 13:00:00,11.1,11.12,11.08,11.09,831200.0,7.9728,7.9871,7.9584,7.9656,831200.0
2006-12-04 13:30:00,11.1,11.11,11.09,11.11,432800.0,7.9728,7.9799,7.9656,7.9799,432800.0
2006-12-04 14:00:00,11.1,11.13,11.08,11.12,1413600.0,7.9728,7.9943,7.9584,7.9871,1413600.0
2006-12-04 14:30:00,11.11,11.15,11.11,11.15,799600.0,7.9799,8.0087,7.9799,8.0087,799600.0
2006-12-04 15:00:00,11.15,11.15,11.13,11.13,597600.0,8.0087,8.0087,7.9943,7.9943,597600.0
2006-12-04 15:30:00,11.13,11.19,11.13,11.17,2425400.0,7.9943,8.0374,7.9943,8.023,2425400.0
2006-12-05 09:30:00,11.63,12.11,11.51,12.07,5114200.0,8.3534,8.6982,8.2672,8.6695,5114200.0
2006-12-05 10:00:00,12.06,12.17,11.81,11.97,5098600.0,8.6623,8.7413,8.4827,8.5976,5098600.0
2006-12-05 10:30:00,11.97,11.99,11.88,11.96,1503200.0,8.5976,8.612,8.533,8.5905,1503200.0
2006-12-05 11:00:00,11.96,11.98,11.88,11.95,1630800.0,8.5905,8.6048,8.533,8.5833,1630800.0
2006-12-05 11:30:00,11.94,11.97,11.92,11.93,1119600.0,8.5761,8.5976,8.5617,8.5689,1119600.0
2006-12-05 12:00:00,11.93,11.93,11.87,11.92,980400.0,8.5689,8.5689,8.5258,8.5617,980400.0
2006-12-05 12:30:00,11.92,11.95,11.63,11.75,1545600.0,8.5617,8.5833,8.3534,8.4396,1545600.0
2006-12-05 13:00:00,11.76,11.78,11.67,11.68,972400.0,8.4468,8.4612,8.3822,8.3893,972400.0
2006-12-05 13:30:00,11.68,11.71,11.64,11.7,1706000.0,8.3893,8.4109,8.3606,8.4037,1706000.0
2006-12-05 14:00:00,11.69,11.73,11.66,11.7,967600.0,8.3965,8.4253,8.375,8.4037,967600.0
2006-12-05 14:30:00,11.7,11.74,11.7,11.73,1158000.0,8.4037,8.4324,8.4037,8.4253,1158000.0
2006-12-05 15:00:00,11.74,11.74,11.69,11.72,1585200.0,8.4324,8.4324,8.3965,8.4181,1585200.0
2006-12-05 15:30:00,11.72,11.74,11.69,11.74,2341400.0,8.4181,8.4324,8.3965,8.4324,2341400.0
2006-12-06 09:30:00,11.68,11.8,11.67,11.7,1648600.0,8.3893,8.4755,8.3822,8.4037,1648600.0
2006-12-06 10:00:00,11.7,11.71,11.65,11.68,1126200.0,8.4037,8.4109,8.3678,8.3893,1126200.0
2006-12-06 10:30:00,11.68,11.69,11.52,11.52,1268600.0,8.3893,8.3965,8.2744,8.2744,1268600.0
2006-12-06 11:00:00,11.52,11.67,11.48,11.65,2341800.0,8.2744,8.3822,8.2457,8.3678,2341800.0
2006-12-06 11:30:00,11.65,11.74,11.63,11.7,1013800.0,8.3678,8.4324,8.3534,8.4037,1013800.0
2006-12-06 12:00:00,11.7,11.72,11.64,11.65,528400.0,8.4037,8.4181,8.3606,8.3678,528400.0
2006-12-06 12:30:00,11.65,11.73,11.61,11.72,478400.0,8.3678,8.4253,8.3391,8.4181,478400.0
2006-12-06 13:00:00,11.72,11.75,11.67,11.72,436400.0,8.4181,8.4396,8.3822,8.4181,436400.0
2006-12-06 13:30:00,11.72,11.72,11.67,11.72,462400.0,8.4181,8.4181,8.3822,8.4181,462400.0
2006-12-06 14:00:00,11.71,11.74,11.69,11.74,519600.0,8.4109,8.4324,8.3965,8.4324,519600.0
2006-12-06 14:30:00,11.74,11.76,11.66,11.67,1038800.0,8.4324,8.4468,8.375,8.3822,1038800.0
2006-12-06 15:00:00,11.67,11.7,11.62,11.62,1071200.0,8.3822,8.4037,8.3463,8.3463,1071200.0
2006-12-06 15:30:00,11.62,11.65,11.59,11.59,2367000.0,8.3463,8.3678,8.3247,8.3247,2367000.0
2006-12-07 09:30:00,11.55,11.69,11.55,11.65,710400.0,8.296,8.3965,8.296,8.3678,710400.0
2006-12-07 10:00:00,11.65,11.65,11.54,11.54,722000.0,8.3678,8.3678,8.2888,8.2888,722000.0
2006-12-07 10:30:00,11.54,11.62,11.52,11.62,597600.0,8.2888,8.3463,8.2744,8.3463,597600.0
2006-12-07 11:00:00,11.62,11.65,11.58,11.62,630600.0,8.3463,8.3678,8.3175,8.3463,630600.0
2006-12-07 11:30:00,11.62,11.64,11.6,11.62,482200.0,8.3463,8.3606,8.3319,8.3463,482200.0
2006-12-07 12:00:00,11.62,11.62,11.59,11.6,407000.0,8.3463,8.3463,8.3247,8.3319,407000.0
2006-12-07 12:30:00,11.6,11.64,11.6,11.63,298200.0,8.3319,8.3606,8.3319,8.3534,298200.0
2006-12-07 13:00:00,11.63,11.63,11.62,11.63,190800.0,8.3534,8.3534,8.3463,8.3534,190800.0
2006-12-07 13:30:00,11.63,11.63,11.59,11.6,311400.0,8.3534,8.3534,8.3247,8.3319,311400.0
2006-12-07 14:00:00,11.6,11.61,11.54,11.56,478800.0,8.3319,8.3391,8.2888,8.3032,478800.0
2006-12-07 14:30:00,11.56,11.58,11.5,11.51,382200.0,8.3032,8.3175,8.2601,8.2672,382200.0
2006-12-07 15:00:00,11.51,11.57,11.5,11.55,776800.0,8.2672,8.3103,8.2601,8.296,776800.0
2006-12-07 15:30:00,11.54,11.59,11.52,11.56,964800.0,8.2888,8.3247,8.2744,8.3032,964800.0
2006-12-08 09:30:00,11.59,11.64,11.54,11.54,529000.0,8.3247,8.3606,8.2888,8.2888,529000.0
2006-12-08 10:00:00,11.55,11.55,11.48,11.51,567600.0,8.296,8.296,8.2457,8.2672,567600.0
2006-12-08 10:30:00,11.5,11.54,11.49,11.54,261800.0,8.2601,8.2888,8.2529,8.2888,261800.0
2006-12-08 11:00:00,11.54,11.62,11.53,11.6,342800.0,8.2888,8.3463,8.2816,8.3319,342800.0
2006-12-08 11:30:00,11.6,11.65,11.6,11.63,440800.0,8.3319,8.3678,8.3319,8.3534,440800.0
2006-12-08 12:00:00,11.62,11.65,11.6,11.64,327000.0,8.3463,8.3678,8.3319,8.3606,327000.0
2006-12-08 12:30:00,11.64,11.64,11.6,11.62,109400.0,8.3606,8.3606,8.3319,8.3463,109400.0
2006-12-08 13:00:00,11.61,11.62,11.58,11.58,70800.0,8.3391,8.3463,8.3175,8.3175,70800.0
2006-12-08 13:30:00,11.59,11.62,11.58,11.59,161400.0,8.3247,8.3463,8.3175,8.3247,161400.0
2006-12-08 14:00:00,11.59,11.6,11.55,11.56,317000.0,8.3247,8.3319,8.296,8.3032,317000.0
2006-12-08 14:30:00,11.56,11.59,11.55,11.58,256600.0,8.3032,8.3247,8.296,8.3175,256600.0
2006-12-08 15:00:00,11.58,11.62,11.57,11.59,205800.0,8.3175,8.3463,8.3103,8.3247,205800.0
2006-12-08 15:30:00,11.59,11.59,11.54,11.55,625800.0,8.3247,8.3247,8.2888,8.296,625800.0
2006-12-11 09:30:00,11.59,11.7,11.47,11.69,868800.0,8.3247,8.4037,8.2385,8.3965,868800.0
2006-12-11 10:00:00,11.7,11.75,11.68,11.72,915000.0,8.4037,8.4396,8.3893,8.4181,915000.0
2006-12-11 10:30:00,11.72,11.72,11.63,11.66,774000.0,8.4181,8.4181,8.3534,8.375,774000.0
2006-12-11 11:00:00,11.66,11.79,11.66,11.76,800000.0,8.375,8.4684,8.375,8.4468,800000.0
2006-12-11 11:30:00,11.76,11.8,11.76,11.79,657000.0,8.4468,8.4755,8.4468,8.4684,657000.0
2006-12-11 12:00:00,11.78,11.8,11.74,11.78,792400.0,8.4612,8.4755,8.4324,8.4612,792400.0
2006-12-11 12:30:00,11.77,11.81,11.77,11.8,649800.0,8.454,8.4827,8.454,8.4755,649800.0
2006-12-11 13:00:00,11.8,11.84,11.8,11.84,962000.0,8.4755,8.5043,8.4755,8.5043,962000.0
2006-12-11 13:30:00,11.84,11.87,11.84,11.85,807200.0,8.5043,8.5258,8.5043,8.5115,807200.0
2006-12-11 14:00:00,11.85,11.86,11.81,11.82,670800.0,8.5115,8.5186,8.4827,8.4899,670800.0
2006-12-11 14:30:00,11.81,11.85,11.81,11.85,549600.0,8.4827,8.5115,8.4827,8.5115,549600.0
2006-12-11 15:00:00,11.85,11.86,11.83,11.86,1050800.0,8.5115,8.5186,8.4971,8.5186,1050800.0
2006-12-11 15:30:00,11.86,11.89,11.85,11.86,1511800.0,8.5186,8.5402,8.5115,8.5186,1511800.0
2006-12-12 09:30:00,11.81,11.99,11.8,11.98,989000.0,8.4827,8.612,8.4755,8.6048,989000.0
2006-12-12 10:00:00,11.98,12.0,11.96,11.99,936200.0,8.6048,8.6192,8.5905,8.612,936200.0
2006-12-12 10:30:00,11.99,12.0,11.96,11.99,737600.0,8.612,8.6192,8.5905,8.612,737600.0
2006-12-12 11:00:00,11.99,11.99,11.93,11.97,736000.0,8.612,8.612,8.5689,8.5976,736000.0
2006-12-12 11:30:00,11.97,11.97,11.9,11.96,846400.0,8.5976,8.5976,8.5474,8.5905,846400.0
2006-12-12 12:00:00,11.96,11.96,11.87,11.89,902400.0,8.5905,8.5905,8.5258,8.5402,902400.0
2006-12-12 12:30:00,11.89,11.96,11.87,11.95,629200.0,8.5402,8.5905,8.5258,8.5833,629200.0
2006-12-12 13:00:00,11.95,11.99,11.94,11.98,675400.0,8.5833,8.612,8.5761,8.6048,675400.0
2006-12-12 13:30:00,11.98,12.0,11.97,11.99,408600.0,8.6048,8.6192,8.5976,8.612,408600.0
2006-12-12 14:00:00,11.99,12.0,11.97,11.99,924000.0,8.612,8.6192,8.5976,8.612,924000.0
2006-12-12 14:30:00,12.0,12.0,11.97,12.0,969000.0,8.6192,8.6192,8.5976,8.6192,969000.0
2006-12-12 15:00:00,11.99,12.0,11.97,11.99,642200.0,8.612,8.6192,8.5976,8.612,642200.0
2006-12-12 15:30:00,11.99,12.0,11.97,11.99,1093200.0,8.612,8.6192,8.5976,8.612,1093200.0
2006-12-13 09:30:00,11.99,12.0,11.9,11.94,1348400.0,8.612,8.6192,8.5474,8.5761,1348400.0
2006-12-13 10:00:00,11.94,11.94,11.85,11.88,945200.0,8.5761,8.5761,8.5115,8.533,945200.0
2006-12-13 10:30:00,11.88,11.88,11.81,11.86,925600.0,8.533,8.533,8.4827,8.5186,925600.0
2006-12-13 11:00:00,11.86,11.92,11.84,11.9,651200.0,8.5186,8.5617,8.5043,8.5474,651200.0
2006-12-13 11:30:00,11.9,11.93,11.88,11.93,477600.0,8.5474,8.5689,8.533,8.5689,477600.0
2006-12-13 12:00:00,11.93,11.94,11.89,11.93,486400.0,8.5689,8.5761,8.5402,8.5689,486400.0
2006-12-13 12:30:00,11.93,11.97,11.91,11.97,2666600.0,8.5689,8.5976,8.5545,8.5976,2666600.0
2006-12-13 13:00:00,11.97,11.99,11.95,11.99,598400.0,8.5976,8.612,8.5833,8.612,598400.0
2006-12-13 13:30:00,11.99,12.0,11.96,11.99,804400.0,8.612,8.6192,8.5905,8.612,804400.0
2006-12-13 14:00:00,11.99,12.0,11.97,11.99,792800.0,8.612,8.6192,8.5976,8.612,792800.0
2006-12-13 14:30:00,11.99,12.05,11.99,11.99,1243400.0,8.612,8.6551,8.612,8.612,1243400.0
2006-12-13 15:00:00,11.99,12.01,11.96,11.97,999600.0,8.612,8.6264,8.5905,8.5976,999600.0
2006-12-13 15:30:00,11.97,11.98,11.93,11.97,1375000.0,8.5976,8.6048,8.5689,8.5976,1375000.0
2006-12-14 09:30:00,11.99,12.09,11.97,12.07,1697200.0,8.612,8.6838,8.5976,8.6695,1697200.0
2006-12-14 10:00:00,12.07,12.13,12.06,12.12,2172600.0,8.6695,8.7126,8.6623,8.7054,2172600.0
2006-12-14 10:30:00,12.12,12.14,12.06,12.09,1061400.0,8.7054,8.7197,8.6623,8.6838,1061400.0
2006-12-14 11:00:00,12.09,12.11,12.01,12.02,1363400.0,8.6838,8.6982,8.6264,8.6336,1363400.0
2006-12-14 11:30:00,12.02,12.04,12.0,12.02,758400.0,8.6336,8.6479,8.6192,8.6336,758400.0
2006-12-14 12:00:00,12.02,12.06,12.01,12.06,759200.0,8.6336,8.6623,8.6264,8.6623,759200.0
2006-12-14 12:30:00,12.06,12.06,12.04,12.04,399200.0,8.6623,8.6623,8.6479,8.6479,399200.0
2006-12-14 13:00:00,12.04,12.08,12.04,12.05,448000.0,8.6479,8.6767,8.6479,8.6551,448000.0
2006-12-14 13:30:00,12.06,12.07,12.04,12.06,674600.0,8.6623,8.6695,8.6479,8.6623,674600.0
2006-12-14 14:00:00,12.06,12.07,12.03,12.04,565200.0,8.6623,8.6695,8.6407,8.6479,565200.0
2006-12-14 14:30:00,12.04,12.08,12.04,12.08,586000.0,8.6479,8.6767,8.6479,8.6767,586000.0
2006-12-14 15:00:00,12.08,12.13,12.06,12.13,792000.0,8.6767,8.7126,8.6623,8.7126,792000.0
2006-12-14 15:30:00,12.13,12.13,12.09,12.11,1665800.0,8.7126,8.7126,8.6838,8.6982,1665800.0
2006-12-15 09:30:00,12.14,12.22,12.12,12.22,3083200.0,8.7197,8.7772,8.7054,8.7772,3083200.0
2006-12-15 10:00:00,12.21,12.22,12.15,12.19,1090000.0,8.77,8.7772,8.7269,8.7557,1090000.0
2006-12-15 10:30:00,12.19,12.23,12.18,12.22,543200.0,8.7557,8.7844,8.7485,8.7772,543200.0
2006-12-15 11:00:00,12.22,12.24,12.21,12.23,479600.0,8.7772,8.7916,8.77,8.7844,479600.0
2006-12-15 11:30:00,12.23,12.24,12.22,12.24,366600.0,8.7844,8.7916,8.7772,8.7916,366600.0
2006-12-15 12:00:00,12.24,12.24,12.17,12.17,715600.0,8.7916,8.7916,8.7413,8.7413,715600.0
2006-12-15 12:30:00,12.17,12.21,12.15,12.21,488800.0,8.7413,8.77,8.7269,8.77,488800.0
2006-12-15 13:00:00,12.2,12.22,12.2,12.21,384200.0,8.7628,8.7772,8.7628,8.77,384200.0
2006-12-15 13:30:00,12.21,12.21,12.15,12.18,611800.0,8.77,8.77,8.7269,8.7485,611800.0
2006-12-15 14:00:00,12.18,12.19,12.17,12.18,345600.0,8.7485,8.7557,8.7413,8.7485,345600.0
2006-12-15 14:30:00,12.18,12.18,12.15,12.17,492200.0,8.7485,8.7485,8.7269,8.7413,492200.0
2006-12-15 15:00:00,12.17,12.18,12.11,12.15,726200.0,8.7413,8.7485,8.6982,8.7269,726200.0
2006-12-15 15:30:00,12.15,12.16,12.1,12.14,1399400.0,8.7269,8.7341,8.691,8.7197,1399400.0
2006-12-18 09:30:00,12.1,12.15,11.98,12.04,856200.0,8.691,8.7269,8.6048,8.6479,856200.0
2006-12-18 10:00:00,12.04,12.05,11.97,12.03,827000.0,8.6479,8.6551,8.5976,8.6407,827000.0
2006-12-18 10:30:00,12.03,12.05,12.0,12.0,477800.0,8.6407,8.6551,8.6192,8.6192,477800.0
2006-12-18 11:00:00,12.0,12.03,11.99,11.99,795200.0,8.6192,8.6407,8.612,8.612,795200.0
2006-12-18 11:30:00,11.99,11.99,11.89,11.91,1095200.0,8.612,8.612,8.5402,8.5545,1095200.0
2006-12-18 12:00:00,11.9,11.94,11.9,11.91,761800.0,8.5474,8.5761,8.5474,8.5545,761800.0
2006-12-18 12:30:00,11.92,11.95,11.89,11.89,665800.0,8.5617,8.5833,8.5402,8.5402,665800.0
2006-12-18 13:00:00,11.89,11.93,11.88,11.89,741400.0,8.5402,8.5689,8.533,8.5402,741400.0
2006-12-18 13:30:00,11.88,11.9,11.86,11.89,532800.0,8.533,8.5474,8.5186,8.5402,532800.0
2006-12-18 14:00:00,11.89,11.9,11.87,11.88,368600.0,8.5402,8.5474,8.5258,8.533,368600.0
2006-12-18 14:30:00,11.88,11.88,11.83,11.83,739600.0,8.533,8.533,8.4971,8.4971,739600.0
2006-12-18 15:00:00,11.83,11.87,11.8,11.82,1282600.0,8.4971,8.5258,8.4755,8.4899,1282600.0
2006-12-18 15:30:00,11.81,11.89,11.77,11.82,2438600.0,8.4827,8.5402,8.454,8.4899,2438600.0
2006-12-19 09:30:00,11.75,11.85,11.68,11.8,1000800.0,8.4396,8.5115,8.3893,8.4755,1000800.0
2006-12-19 10:00:00,11.8,11.82,11.78,11.81,952400.0,8.4755,8.4899,8.4612,8.4827,952400.0
2006-12-19 10:30:00,11.81,11.83,11.79,11.81,620200.0,8.4827,8.4971,8.4684,8.4827,620200.0
2006-12-19 11:00:00,11.8,11.81,11.78,11.81,623000.0,8.4755,8.4827,8.4612,8.4827,623000.0
2006-12-19 11:30:00,11.8,11.81,11.78,11.79,915200.0,8.4755,8.4827,8.4612,8.4684,915200.0
2006-12-19 12:00:00,11.79,11.8,11.78,11.8,730800.0,8.4684,8.4755,8.4612,8.4755,730800.0
2006-12-19 12:30:00,11.8,11.8,11.77,11.79,683000.0,8.4755,8.4755,8.454,8.4684,683000.0
2006-12-19 13:00:00,11.79,11.8,11.75,11.76,565800.0,8.4684,8.4755,8.4396,8.4468,565800.0
2006-12-19 13:30:00,11.76,11.76,11.71,11.74,617400.0,8.4468,8.4468,8.4109,8.4324,617400.0
2006-12-19 14:00:00,11.74,11.76,11.72,11.74,1160200.0,8.4324,8.4468,8.4181,8.4324,1160200.0
2006-12-19 14:30:00,11.74,11.76,11.7,11.73,1075200.0,8.4324,8.4468,8.4037,8.4253,1075200.0
2006-12-19 15:00:00,11.74,11.74,11.65,11.68,1728200.0,8.4324,8.4324,8.3678,8.3893,1728200.0
2006-12-19 15:30:00,11.68,11.7,11.61,11.65,2658800.0,8.3893,8.4037,8.3391,8.3678,2658800.0
2006-12-20 09:30:00,11.76,11.76,11.6,11.65,1066000.0,8.4468,8.4468,8.3319,8.3678,1066000.0
2006-12-20 10:00:00,11.64,11.67,11.59,11.64,1093000.0,8.3606,8.3822,8.3247,8.3606,1093000.0
2006-12-20 10:30:00,11.63,11.65,11.61,11.65,1522200.0,8.3534,8.3678,8.3391,8.3678,1522200.0
2006-12-20 11:00:00,11.65,11.67,11.63,11.63,1239200.0,8.3678,8.3822,8.3534,8.3534,1239200.0
2006-12-20 11:30:00,11.63,11.63,11.56,11.59,1331800.0,8.3534,8.3534,8.3032,8.3247,1331800.0
2006-12-20 12:00:00,11.59,11.61,11.58,11.6,538400.0,8.3247,8.3391,8.3175,8.3319,538400.0
2006-12-20 12:30:00,11.6,11.61,11.56,11.59,698800.0,8.3319,8.3391,8.3032,8.3247,698800.0
2006-12-20 13:00:00,11.6,11.62,11.56,11.6,961000.0,8.3319,8.3463,8.3032,8.3319,961000.0
2006-12-20 13:30:00,11.6,11.6,11.58,11.59,684200.0,8.3319,8.3319,8.3175,8.3247,684200.0
2006-12-20 14:00:00,11.59,11.6,11.56,11.6,1566000.0,8.3247,8.3319,8.3032,8.3319,1566000.0
2006-12-20 14:30:00,11.6,11.6,11.55,11.55,675200.0,8.3319,8.3319,8.296,8.296,675200.0
2006-12-20 15:00:00,11.55,11.56,11.52,11.53,1019200.0,8.296,8.3032,8.2744,8.2816,1019200.0
2006-12-20 15:30:00,11.53,11.54,11.5,11.53,1736800.0,8.2816,8.2888,8.2601,8.2816,1736800.0
2006-12-21 09:30:00,11.6,11.65,11.53,11.63,1259400.0,8.3319,8.3678,8.2816,8.3534,1259400.0
2006-12-21 10:00:00,11.63,11.69,11.58,11.69,1577200.0,8.3534,8.3965,8.3175,8.3965,1577200.0
2006-12-21 10:30:00,11.69,11.71,11.65,11.68,554800.0,8.3965,8.4109,8.3678,8.3893,554800.0
2006-12-21 11:00:00,11.68,11.69,11.65,11.68,661200.0,8.3893,8.3965,8.3678,8.3893,661200.0
2006-12-21 11:30:00,11.68,11.7,11.67,11.69,932400.0,8.3893,8.4037,8.3822,8.3965,932400.0
2006-12-21 12:00:00,11.69,11.69,11.67,11.68,703600.0,8.3965,8.3965,8.3822,8.3893,703600.0
2006-12-21 12:30:00,11.68,11.68,11.65,11.68,308600.0,8.3893,8.3893,8.3678,8.3893,308600.0
2006-12-21 13:00:00,11.67,11.68,11.65,11.67,395600.0,8.3822,8.3893,8.3678,8.3822,395600.0
2006-12-21 13:30:00,11.67,11.68,11.65,11.65,402600.0,8.3822,8.3893,8.3678,8.3678,402600.0
2006-12-21 14:00:00,11.65,11.68,11.65,11.67,413000.0,8.3678,8.3893,8.3678,8.3822,413000.0
2006-12-21 14:30:00,11.67,11.68,11.62,11.63,1404000.0,8.3822,8.3893,8.3463,8.3534,1404000.0
2006-12-21 15:00:00,11.63,11.65,11.62,11.62,1011400.0,8.3534,8.3678,8.3463,8.3463,1011400.0
2006-12-21 15:30:00,11.62,11.65,11.6,11.63,1907200.0,8.3463,8.3678,8.3319,8.3534,1907200.0
2006-12-22 09:30:00,11.68,11.71,11.6,11.69,751600.0,8.3893,8.4109,8.3319,8.3965,751600.0
2006-12-22 10:00:00,11.69,11.74,11.66,11.74,830200.0,8.3965,8.4324,8.375,8.4324,830200.0
2006-12-22 10:30:00,11.74,11.74,11.69,11.72,659000.0,8.4324,8.4324,8.3965,8.4181,659000.0
2006-12-22 11:00:00,11.72,11.72,11.67,11.68,462200.0,8.4181,8.4181,8.3822,8.3893,462200.0
2006-12-22 11:30:00,11.68,11.69,11.64,11.68,657200.0,8.3893,8.3965,8.3606,8.3893,657200.0
2006-12-22 12:00:00,11.68,11.7,11.68,11.68,441000.0,8.3893,8.4037,8.3893,8.3893,441000.0
2006-12-22 12:30:00,11.68,11.7,11.67,11.67,377400.0,8.3893,8.4037,8.3822,8.3822,377400.0
2006-12-22 13:00:00,11.67,11.67,11.63,11.63,672000.0,8.3822,8.3822,8.3534,8.3534,672000.0
2006-12-22 13:30:00,11.63,11.64,11.6,11.61,445000.0,8.3534,8.3606,8.3319,8.3391,445000.0
2006-12-22 14:00:00,11.61,11.64,11.59,11.61,379200.0,8.3391,8.3606,8.3247,8.3391,379200.0
2006-12-22 14:30:00,11.61,11.65,11.59,11.64,329800.0,8.3391,8.3678,8.3247,8.3606,329800.0
2006-12-22 15:00:00,11.65,11.65,11.6,11.61,678800.0,8.3678,8.3678,8.3319,8.3391,678800.0
2006-12-22 15:30:00,11.6,11.61,11.58,11.6,1215400.0,8.3319,8.3391,8.3175,8.3319,1215400.0
2006-12-26 09:30:00,11.58,11.7,11.58,11.67,700400.0,8.3175,8.4037,8.3175,8.3822,700400.0
2006-12-26 10:00:00,11.68,11.69,11.65,11.67,509000.0,8.3893,8.3965,8.3678,8.3822,509000.0
2006-12-26 10:30:00,11.67,11.67,11.65,11.65,439800.0,8.3822,8.3822,8.3678,8.3678,439800.0
2006-12-26 11:00:00,11.65,11.69,11.65,11.65,656600.0,8.3678,8.3965,8.3678,8.3678,656600.0
2006-12-26 11:30:00,11.65,11.65,11.59,11.6,605200.0,8.3678,8.3678,8.3247,8.3319,605200.0
2006-12-26 12:00:00,11.6,11.62,11.59,11.59,423000.0,8.3319,8.3463,8.3247,8.3247,423000.0
2006-12-26 12:30:00,11.59,11.59,11.53,11.54,393600.0,8.3247,8.3247,8.2816,8.2888,393600.0
2006-12-26 13:00:00,11.54,11.58,11.5,11.53,687600.0,8.2888,8.3175,8.2601,8.2816,687600.0
2006-12-26 13:30:00,11.53,11.57,11.52,11.54,1476800.0,8.2816,8.3103,8.2744,8.2888,1476800.0
2006-12-26 14:00:00,11.55,11.56,11.51,11.52,408600.0,8.296,8.3032,8.2672,8.2744,408600.0
2006-12-26 14:30:00,11.52,11.53,11.47,11.48,602600.0,8.2744,8.2816,8.2385,8.2457,602600.0
2006-12-26 15:00:00,11.48,11.49,11.42,11.45,1061000.0,8.2457,8.2529,8.2026,8.2241,1061000.0
2006-12-26 15:30:00,11.45,11.47,11.43,11.46,1249600.0,8.2241,8.2385,8.2098,8.2313,1249600.0
2006-12-27 09:30:00,11.58,11.58,11.48,11.54,709800.0,8.3175,8.3175,8.2457,8.2888,709800.0
2006-12-27 10:00:00,11.54,11.6,11.31,11.58,905600.0,8.2888,8.3319,8.1236,8.3175,905600.0
2006-12-27 10:30:00,11.58,11.59,11.56,11.58,652000.0,8.3175,8.3247,8.3032,8.3175,652000.0
2006-12-27 11:00:00,11.58,11.6,11.57,11.59,757400.0,8.3175,8.3319,8.3103,8.3247,757400.0
2006-12-27 11:30:00,11.58,11.63,11.58,11.6,850800.0,8.3175,8.3534,8.3175,8.3319,850800.0
2006-12-27 12:00:00,11.6,11.63,11.6,11.63,545200.0,8.3319,8.3534,8.3319,8.3534,545200.0
2006-12-27 12:30:00,11.62,11.63,11.61,11.62,273600.0,8.3463,8.3534,8.3391,8.3463,273600.0
2006-12-27 13:00:00,11.61,11.63,11.61,11.63,450800.0,8.3391,8.3534,8.3391,8.3534,450800.0
2006-12-27 13:30:00,11.62,11.63,11.62,11.63,469000.0,8.3463,8.3534,8.3463,8.3534,469000.0
2006-12-27 14:00:00,11.63,11.65,11.59,11.59,573400.0,8.3534,8.3678,8.3247,8.3247,573400.0
2006-12-27 14:30:00,11.59,11.6,11.57,11.58,341000.0,8.3247,8.3319,8.3103,8.3175,341000.0
2006-12-27 15:00:00,11.58,11.61,11.58,11.61,648000.0,8.3175,8.3391,8.3175,8.3391,648000.0
2006-12-27 15:30:00,11.61,11.61,11.59,11.61,663400.0,8.3391,8.3391,8.3247,8.3391,663400.0
2006-12-28 09:30:00,11.54,11.61,11.51,11.51,509200.0,8.2888,8.3391,8.2672,8.2672,509200.0
2006-12-28 10:00:00,11.51,11.56,11.47,11.5,402400.0,8.2672,8.3032,8.2385,8.2601,402400.0
2006-12-28 10:30:00,11.49,11.51,11.47,11.49,202400.0,8.2529,8.2672,8.2385,8.2529,202400.0
2006-12-28 11:00:00,11.49,11.5,11.48,11.5,194400.0,8.2529,8.2601,8.2457,8.2601,194400.0
2006-12-28 11:30:00,11.5,11.5,11.47,11.47,298200.0,8.2601,8.2601,8.2385,8.2385,298200.0
2006-12-28 12:00:00,11.47,11.48,11.47,11.47,268800.0,8.2385,8.2457,8.2385,8.2385,268800.0
2006-12-28 12:30:00,11.47,11.5,11.47,11.49,332000.0,8.2385,8.2601,8.2385,8.2529,332000.0
2006-12-28 13:00:00,11.49,11.5,11.48,11.49,249400.0,8.2529,8.2601,8.2457,8.2529,249400.0
2006-12-28 13:30:00,11.49,11.49,11.46,11.46,189600.0,8.2529,8.2529,8.2313,8.2313,189600.0
2006-12-28 14:00:00,11.46,11.49,11.46,11.49,284600.0,8.2313,8.2529,8.2313,8.2529,284600.0
2006-12-28 14:30:00,11.49,11.49,11.45,11.46,231800.0,8.2529,8.2529,8.2241,8.2313,231800.0
2006-12-28 15:00:00,11.46,11.47,11.46,11.46,205600.0,8.2313,8.2385,8.2313,8.2313,205600.0
2006-12-28 15:30:00,11.46,11.46,11.42,11.42,518600.0,8.2313,8.2313,8.2026,8.2026,518600.0
2006-12-29 09:30:00,11.4,11.51,11.38,11.51,354000.0,8.1882,8.2672,8.1739,8.2672,354000.0
2006-12-29 10:00:00,11.51,11.6,11.51,11.59,569800.0,8.2672,8.3319,8.2672,8.3247,569800.0
2006-12-29 10:30:00,11.59,11.61,11.56,11.59,516600.0,8.3247,8.3391,8.3032,8.3247,516600.0
2006-12-29 11:00:00,11.59,11.59,11.58,11.59,242800.0,8.3247,8.3247,8.3175,8.3247,242800.0
2006-12-29 11:30:00,11.59,11.6,11.59,11.59,237200.0,8.3247,8.3319,8.3247,8.3247,237200.0
2006-12-29 12:00:00,11.59,11.59,11.58,11.58,231800.0,8.3247,8.3247,8.3175,8.3175,231800.0
2006-12-29 12:30:00,11.58,11.59,11.55,11.56,631000.0,8.3175,8.3247,8.296,8.3032,631000.0
2006-12-29 13:00:00,11.56,11.57,11.56,11.56,164800.0,8.3032,8.3103,8.3032,8.3032,164800.0
2006-12-29 13:30:00,11.56,11.57,11.55,11.56,237000.0,8.3032,8.3103,8.296,8.3032,237000.0
2006-12-29 14:00:00,11.56,11.57,11.56,11.56,260600.0,8.3032,8.3103,8.3032,8.3032,260600.0
2006-12-29 14:30:00,11.56,11.59,11.56,11.58,570200.0,8.3032,8.3247,8.3032,8.3175,570200.0
2006-12-29 15:00:00,11.58,11.6,11.54,11.55,725000.0,8.3175,8.3319,8.2888,8.296,725000.0
2006-12-29 15:30:00,11.55,11.58,11.51,11.51,995400.0,8.296,8.3175,8.2672,8.2672,995400.0
2007-01-03 09:30:00,11.54,11.75,11.47,11.53,1539000.0,8.2888,8.4396,8.2385,8.2816,1539000.0
2007-01-03 10:00:00,11.53,11.67,11.51,11.63,1554800.0,8.2816,8.3822,8.2672,8.3534,1554800.0
2007-01-03 10:30:00,11.63,11.7,11.62,11.68,1016800.0,8.3534,8.4037,8.3463,8.3893,1016800.0
2007-01-03 11:00:00,11.68,11.71,11.66,11.69,939400.0,8.3893,8.4109,8.375,8.3965,939400.0
2007-01-03 11:30:00,11.69,11.72,11.67,11.7,672200.0,8.3965,8.4181,8.3822,8.4037,672200.0
2007-01-03 12:00:00,11.69,11.71,11.65,11.66,737600.0,8.3965,8.4109,8.3678,8.375,737600.0
2007-01-03 12:30:00,11.66,11.69,11.64,11.65,852800.0,8.375,8.3965,8.3606,8.3678,852800.0
2007-01-03 13:00:00,11.65,11.68,11.63,11.65,1094600.0,8.3678,8.3893,8.3534,8.3678,1094600.0
2007-01-03 13:30:00,11.65,11.68,11.64,11.67,565600.0,8.3678,8.3893,8.3606,8.3822,565600.0
2007-01-03 14:00:00,11.67,11.7,11.62,11.63,806800.0,8.3822,8.4037,8.3463,8.3534,806800.0
2007-01-03 14:30:00,11.63,11.63,11.56,11.58,656600.0,8.3534,8.3534,8.3032,8.3175,656600.0
2007-01-03 15:00:00,11.57,11.59,11.56,11.58,722000.0,8.3103,8.3247,8.3032,8.3175,722000.0
2007-01-03 15:30:00,11.58,11.59,11.57,11.58,731200.0,8.3175,8.3247,8.3103,8.3175,731200.0
2007-01-04 09:30:00,11.5,11.63,11.48,11.56,825400.0,8.2601,8.3534,8.2457,8.3032,825400.0
2007-01-04 10:00:00,11.55,11.7,11.55,11.68,839200.0,8.296,8.4037,8.296,8.3893,839200.0
2007-01-04 10:30:00,11.68,11.74,11.68,11.72,817400.0,8.3893,8.4324,8.3893,8.4181,817400.0
2007-01-04 11:00:00,11.72,11.77,11.71,11.76,855800.0,8.4181,8.454,8.4109,8.4468,855800.0
2007-01-04 11:30:00,11.76,11.77,11.7,11.7,827600.0,8.4468,8.454,8.4037,8.4037,827600.0
2007-01-04 12:00:00,11.71,11.72,11.67,11.68,389200.0,8.4109,8.4181,8.3822,8.3893,389200.0
2007-01-04 12:30:00,11.68,11.71,11.67,11.7,787200.0,8.3893,8.4109,8.3822,8.4037,787200.0
2007-01-04 13:00:00,11.7,11.74,11.7,11.71,643200.0,8.4037,8.4324,8.4037,8.4109,643200.0
2007-01-04 13:30:00,11.72,11.72,11.68,11.7,684600.0,8.4181,8.4181,8.3893,8.4037,684600.0
2007-01-04 14:00:00,11.7,11.74,11.68,11.73,756400.0,8.4037,8.4324,8.3893,8.4253,756400.0
2007-01-04 14:30:00,11.73,11.77,11.71,11.75,1064600.0,8.4253,8.454,8.4109,8.4396,1064600.0
2007-01-04 15:00:00,11.75,11.78,11.74,11.76,1025200.0,8.4396,8.4612,8.4324,8.4468,1025200.0
2007-01-04 15:30:00,11.76,11.81,11.74,11.78,2236800.0,8.4468,8.4827,8.4324,8.4612,2236800.0
2007-01-05 09:30:00,11.73,11.77,11.65,11.74,1018200.0,8.4253,8.454,8.3678,8.4324,1018200.0
2007-01-05 10:00:00,11.74,11.77,11.69,11.7,781000.0,8.4324,8.454,8.3965,8.4037,781000.0
2007-01-05 10:30:00,11.7,11.72,11.69,11.7,597000.0,8.4037,8.4181,8.3965,8.4037,597000.0
2007-01-05 11:00:00,11.7,11.72,11.69,11.71,691200.0,8.4037,8.4181,8.3965,8.4109,691200.0
2007-01-05 11:30:00,11.71,11.76,11.71,11.75,624200.0,8.4109,8.4468,8.4109,8.4396,624200.0
2007-01-05 12:00:00,11.75,11.78,11.74,11.76,685200.0,8.4396,8.4612,8.4324,8.4468,685200.0
2007-01-05 12:30:00,11.76,11.79,11.76,11.77,556400.0,8.4468,8.4684,8.4468,8.454,556400.0
2007-01-05 13:00:00,11.77,11.8,11.74,11.78,740200.0,8.454,8.4755,8.4324,8.4612,740200.0
2007-01-05 13:30:00,11.78,11.78,11.74,11.77,770000.0,8.4612,8.4612,8.4324,8.454,770000.0
2007-01-05 14:00:00,11.77,11.8,11.75,11.76,863800.0,8.454,8.4755,8.4396,8.4468,863800.0
2007-01-05 14:30:00,11.76,11.8,11.75,11.77,1063800.0,8.4468,8.4755,8.4396,8.454,1063800.0
2007-01-05 15:00:00,11.77,11.86,11.76,11.83,1581600.0,8.454,8.5186,8.4468,8.4971,1581600.0
2007-01-05 15:30:00,11.83,11.83,11.78,11.81,1582800.0,8.4971,8.4971,8.4612,8.4827,1582800.0
2007-01-08 09:30:00,11.75,11.86,11.72,11.78,894000.0,8.4396,8.5186,8.4181,8.4612,894000.0
2007-01-08 10:00:00,11.78,11.8,11.77,11.78,748200.0,8.4612,8.4755,8.454,8.4612,748200.0
2007-01-08 10:30:00,11.78,11.84,11.78,11.81,560200.0,8.4612,8.5043,8.4612,8.4827,560200.0
2007-01-08 11:00:00,11.81,11.87,11.81,11.85,698600.0,8.4827,8.5258,8.4827,8.5115,698600.0
2007-01-08 11:30:00,11.85,11.88,11.8,11.81,824000.0,8.5115,8.533,8.4755,8.4827,824000.0
2007-01-08 12:00:00,11.81,11.86,11.81,11.81,1239000.0,8.4827,8.5186,8.4827,8.4827,1239000.0
2007-01-08 12:30:00,11.81,11.81,11.78,11.78,1508200.0,8.4827,8.4827,8.4612,8.4612,1508200.0
2007-01-08 13:00:00,11.78,11.78,11.74,11.74,450200.0,8.4612,8.4612,8.4324,8.4324,450200.0
2007-01-08 13:30:00,11.74,11.8,11.74,11.77,496000.0,8.4324,8.4755,8.4324,8.454,496000.0
2007-01-08 14:00:00,11.77,11.8,11.76,11.8,404000.0,8.454,8.4755,8.4468,8.4755,404000.0
2007-01-08 14:30:00,11.8,11.81,11.79,11.8,498200.0,8.4755,8.4827,8.4684,8.4755,498200.0
2007-01-08 15:00:00,11.8,11.84,11.8,11.81,638400.0,8.4755,8.5043,8.4755,8.4827,638400.0
2007-01-08 15:30:00,11.81,11.85,11.81,11.83,1398400.0,8.4827,8.5115,8.4827,8.4971,1398400.0
2007-01-09 09:30:00,11.94,11.95,11.83,11.83,1177600.0,8.5761,8.5833,8.4971,8.4971,1177600.0
2007-01-09 10:00:00,11.83,11.89,11.81,11.87,1224800.0,8.4971,8.5402,8.4827,8.5258,1224800.0
2007-01-09 10:30:00,11.87,11.88,11.85,11.86,742600.0,8.5258,8.533,8.5115,8.5186,742600.0
2007-01-09 11:00:00,11.86,11.88,11.83,11.84,1024800.0,8.5186,8.533,8.4971,8.5043,1024800.0
2007-01-09 11:30:00,11.84,11.86,11.83,11.84,886800.0,8.5043,8.5186,8.4971,8.5043,886800.0
2007-01-09 12:00:00,11.84,11.84,11.74,11.74,882000.0,8.5043,8.5043,8.4324,8.4324,882000.0
2007-01-09 12:30:00,11.74,11.8,11.74,11.78,562600.0,8.4324,8.4755,8.4324,8.4612,562600.0
2007-01-09 13:00:00,11.78,11.8,11.76,11.79,528400.0,8.4612,8.4755,8.4468,8.4684,528400.0
2007-01-09 13:30:00,11.79,11.81,11.78,11.78,315600.0,8.4684,8.4827,8.4612,8.4612,315600.0
2007-01-09 14:00:00,11.78,11.81,11.78,11.8,387200.0,8.4612,8.4827,8.4612,8.4755,387200.0
2007-01-09 14:30:00,11.8,11.83,11.78,11.81,499000.0,8.4755,8.4971,8.4612,8.4827,499000.0
2007-01-09 15:00:00,11.81,11.84,11.81,11.83,503800.0,8.4827,8.5043,8.4827,8.4971,503800.0
2007-01-09 15:30:00,11.84,11.85,11.81,11.83,1103400.0,8.5043,8.5115,8.4827,8.4971,1103400.0
2007-01-10 09:30:00,11.77,11.81,11.74,11.8,569200.0,8.454,8.4827,8.4324,8.4755,569200.0
2007-01-10 10:00:00,11.8,11.87,11.8,11.86,776800.0,8.4755,8.5258,8.4755,8.5186,776800.0
2007-01-10 10:30:00,11.85,11.88,11.85,11.86,981000.0,8.5115,8.533,8.5115,8.5186,981000.0
2007-01-10 11:00:00,11.86,11.86,11.83,11.83,372800.0,8.5186,8.5186,8.4971,8.4971,372800.0
2007-01-10 11:30:00,11.83,11.86,11.81,11.83,428400.0,8.4971,8.5186,8.4827,8.4971,428400.0
2007-01-10 12:00:00,11.84,11.84,11.8,11.8,218400.0,8.5043,8.5043,8.4755,8.4755,218400.0
2007-01-10 12:30:00,11.8,11.81,11.79,11.81,232200.0,8.4755,8.4827,8.4684,8.4827,232200.0
2007-01-10 13:00:00,11.81,11.81,11.8,11.8,134400.0,8.4827,8.4827,8.4755,8.4755,134400.0
2007-01-10 13:30:00,11.8,11.85,11.8,11.81,477200.0,8.4755,8.5115,8.4755,8.4827,477200.0
2007-01-10 14:00:00,11.81,11.85,11.81,11.81,291000.0,8.4827,8.5115,8.4827,8.4827,291000.0
2007-01-10 14:30:00,11.81,11.83,11.81,11.81,258200.0,8.4827,8.4971,8.4827,8.4827,258200.0
2007-01-10 15:00:00,11.81,11.84,11.8,11.83,939000.0,8.4827,8.5043,8.4755,8.4971,939000.0
2007-01-10 15:30:00,11.83,11.88,11.83,11.85,1053200.0,8.4971,8.533,8.4971,8.5115,1053200.0
2007-01-11 09:30:00,11.87,11.88,11.79,11.86,752200.0,8.5258,8.533,8.4684,8.5186,752200.0
2007-01-11 10:00:00,11.86,11.88,11.83,11.86,525600.0,8.5186,8.533,8.4971,8.5186,525600.0
2007-01-11 10:30:00,11.85,11.92,11.83,11.9,734400.0,8.5115,8.5617,8.4971,8.5474,734400.0
2007-01-11 11:00:00,11.9,11.93,11.86,11.87,508400.0,8.5474,8.5689,8.5186,8.5258,508400.0
2007-01-11 11:30:00,11.87,11.92,11.87,11.88,472400.0,8.5258,8.5617,8.5258,8.533,472400.0
2007-01-11 12:00:00,11.88,11.9,11.85,11.86,567600.0,8.533,8.5474,8.5115,8.5186,567600.0
2007-01-11 12:30:00,11.85,11.87,11.84,11.85,511400.0,8.5115,8.5258,8.5043,8.5115,511400.0
2007-01-11 13:00:00,11.85,11.9,11.84,11.88,444000.0,8.5115,8.5474,8.5043,8.533,444000.0
2007-01-11 13:30:00,11.88,11.89,11.86,11.87,413800.0,8.533,8.5402,8.5186,8.5258,413800.0
2007-01-11 14:00:00,11.87,11.87,11.84,11.86,379200.0,8.5258,8.5258,8.5043,8.5186,379200.0
2007-01-11 14:30:00,11.86,11.9,11.86,11.88,534600.0,8.5186,8.5474,8.5186,8.533,534600.0
2007-01-11 15:00:00,11.88,11.92,11.85,11.88,849600.0,8.533,8.5617,8.5115,8.533,849600.0
2007-01-11 15:30:00,11.88,11.9,11.86,11.87,922600.0,8.533,8.5474,8.5186,8.5258,922600.0
2007-01-12 09:30:00,11.91,11.93,11.86,11.89,416400.0,8.5545,8.5689,8.5186,8.5402,416400.0
2007-01-12 10:00:00,11.89,11.9,11.86,11.86,616200.0,8.5402,8.5474,8.5186,8.5186,616200.0
2007-01-12 10:30:00,11.87,11.94,11.86,11.9,602200.0,8.5258,8.5761,8.5186,8.5474,602200.0
2007-01-12 11:00:00,11.9,11.91,11.88,11.88,533200.0,8.5474,8.5545,8.533,8.533,533200.0
2007-01-12 11:30:00,11.88,11.89,11.85,11.87,534800.0,8.533,8.5402,8.5115,8.5258,534800.0
2007-01-12 12:00:00,11.87,11.87,11.85,11.85,378400.0,8.5258,8.5258,8.5115,8.5115,378400.0
2007-01-12 12:30:00,11.85,11.86,11.84,11.85,374800.0,8.5115,8.5186,8.5043,8.5115,374800.0
2007-01-12 13:00:00,11.84,11.86,11.8,11.8,448400.0,8.5043,8.5186,8.4755,8.4755,448400.0
2007-01-12 13:30:00,11.8,11.81,11.79,11.8,630400.0,8.4755,8.4827,8.4684,8.4755,630400.0
2007-01-12 14:00:00,11.8,11.81,11.78,11.79,556600.0,8.4755,8.4827,8.4612,8.4684,556600.0
2007-01-12 14:30:00,11.79,11.81,11.79,11.8,536200.0,8.4684,8.4827,8.4684,8.4755,536200.0
2007-01-12 15:00:00,11.79,11.8,11.75,11.76,760400.0,8.4684,8.4755,8.4396,8.4468,760400.0
2007-01-12 15:30:00,11.76,11.81,11.76,11.8,1333400.0,8.4468,8.4827,8.4468,8.4755,1333400.0
2007-01-16 09:30:00,11.74,11.81,11.67,11.8,1102800.0,8.4324,8.4827,8.3822,8.4755,1102800.0
2007-01-16 10:00:00,11.81,11.92,11.8,11.91,912800.0,8.4827,8.5617,8.4755,8.5545,912800.0
2007-01-16 10:30:00,11.91,11.92,11.84,11.84,432400.0,8.5545,8.5617,8.5043,8.5043,432400.0
2007-01-16 11:00:00,11.84,11.88,11.84,11.88,299400.0,8.5043,8.533,8.5043,8.533,299400.0
2007-01-16 11:30:00,11.88,11.91,11.87,11.88,422200.0,8.533,8.5545,8.5258,8.533,422200.0
2007-01-16 12:00:00,11.88,11.88,11.86,11.86,228000.0,8.533,8.533,8.5186,8.5186,228000.0
2007-01-16 12:30:00,11.86,11.87,11.82,11.83,266000.0,8.5186,8.5258,8.4899,8.4971,266000.0
2007-01-16 13:00:00,11.83,11.85,11.81,11.83,203000.0,8.4971,8.5115,8.4827,8.4971,203000.0
2007-01-16 13:30:00,11.84,11.84,11.82,11.84,147400.0,8.5043,8.5043,8.4899,8.5043,147400.0
2007-01-16 14:00:00,11.84,11.87,11.83,11.85,212800.0,8.5043,8.5258,8.4971,8.5115,212800.0
2007-01-16 14:30:00,11.86,11.88,11.85,11.87,278200.0,8.5186,8.533,8.5115,8.5258,278200.0
2007-01-16 15:00:00,11.88,11.88,11.83,11.85,374800.0,8.533,8.533,8.4971,8.5115,374800.0
2007-01-16 15:30:00,11.85,11.88,11.84,11.87,778600.0,8.5115,8.533,8.5043,8.5258,778600.0
2007-01-17 09:30:00,11.88,11.9,11.78,11.85,745000.0,8.533,8.5474,8.4612,8.5115,745000.0
2007-01-17 10:00:00,11.85,11.88,11.83,11.85,443000.0,8.5115,8.533,8.4971,8.5115,443000.0
2007-01-17 10:30:00,11.85,11.86,11.84,11.84,283800.0,8.5115,8.5186,8.5043,8.5043,283800.0
2007-01-17 11:00:00,11.84,11.88,11.84,11.87,456800.0,8.5043,8.533,8.5043,8.5258,456800.0
2007-01-17 11:30:00,11.87,11.88,11.86,11.87,335800.0,8.5258,8.533,8.5186,8.5258,335800.0
2007-01-17 12:00:00,11.87,11.88,11.87,11.88,393800.0,8.5258,8.533,8.5258,8.533,393800.0
2007-01-17 12:30:00,11.88,11.9,11.88,11.9,212800.0,8.533,8.5474,8.533,8.5474,212800.0
2007-01-17 13:00:00,11.89,11.9,11.88,11.88,463800.0,8.5402,8.5474,8.533,8.533,463800.0
2007-01-17 13:30:00,11.88,11.89,11.87,11.88,244200.0,8.533,8.5402,8.5258,8.533,244200.0
2007-01-17 14:00:00,11.88,11.88,11.82,11.83,546400.0,8.533,8.533,8.4899,8.4971,546400.0
2007-01-17 14:30:00,11.83,11.87,11.8,11.86,594200.0,8.4971,8.5258,8.4755,8.5186,594200.0
2007-01-17 15:00:00,11.86,11.86,11.8,11.84,447400.0,8.5186,8.5186,8.4755,8.5043,447400.0
2007-01-17 15:30:00,11.84,11.87,11.83,11.86,671400.0,8.5043,8.5258,8.4971,8.5186,671400.0
2007-01-18 09:30:00,11.92,11.93,11.85,11.91,1146200.0,8.5617,8.5689,8.5115,8.5545,1146200.0
2007-01-18 10:00:00,11.92,11.92,11.86,11.88,953600.0,8.5617,8.5617,8.5186,8.533,953600.0
2007-01-18 10:30:00,11.88,11.96,11.88,11.96,827400.0,8.533,8.5905,8.533,8.5905,827400.0
2007-01-18 11:00:00,11.95,11.96,11.91,11.95,612600.0,8.5833,8.5905,8.5545,8.5833,612600.0
2007-01-18 11:30:00,11.95,11.96,11.93,11.93,440600.0,8.5833,8.5905,8.5689,8.5689,440600.0
2007-01-18 12:00:00,11.94,11.96,11.93,11.94,382800.0,8.5761,8.5905,8.5689,8.5761,382800.0
2007-01-18 12:30:00,11.93,11.95,11.9,11.94,332400.0,8.5689,8.5833,8.5474,8.5761,332400.0
2007-01-18 13:00:00,11.94,11.96,11.94,11.94,255400.0,8.5761,8.5905,8.5761,8.5761,255400.0
2007-01-18 13:30:00,11.94,11.96,11.9,11.9,472600.0,8.5761,8.5905,8.5474,8.5474,472600.0
2007-01-18 14:00:00,11.9,11.93,11.88,11.92,302800.0,8.5474,8.5689,8.533,8.5617,302800.0
2007-01-18 14:30:00,11.92,11.92,11.86,11.87,572800.0,8.5617,8.5617,8.5186,8.5258,572800.0
2007-01-18 15:00:00,11.87,11.88,11.85,11.88,656000.0,8.5258,8.533,8.5115,8.533,656000.0
2007-01-18 15:30:00,11.88,11.92,11.86,11.9,847200.0,8.533,8.5617,8.5186,8.5474,847200.0
2007-01-19 09:30:00,11.97,11.97,11.9,11.95,1323800.0,8.5976,8.5976,8.5474,8.5833,1323800.0
2007-01-19 10:00:00,11.95,11.96,11.93,11.94,454800.0,8.5833,8.5905,8.5689,8.5761,454800.0
2007-01-19 10:30:00,11.94,11.96,11.94,11.95,495200.0,8.5761,8.5905,8.5761,8.5833,495200.0
2007-01-19 11:00:00,11.95,11.96,11.95,11.95,276400.0,8.5833,8.5905,8.5833,8.5833,276400.0
2007-01-19 11:30:00,11.95,11.95,11.94,11.95,329400.0,8.5833,8.5833,8.5761,8.5833,329400.0
2007-01-19 12:00:00,11.95,11.98,11.94,11.95,796000.0,8.5833,8.6048,8.5761,8.5833,796000.0
2007-01-19 12:30:00,11.95,11.99,11.94,11.99,807800.0,8.5833,8.612,8.5761,8.612,807800.0
2007-01-19 13:00:00,11.99,12.01,11.98,12.0,1708400.0,8.612,8.6264,8.6048,8.6192,1708400.0
2007-01-19 13:30:00,12.0,12.01,11.99,11.99,315800.0,8.6192,8.6264,8.612,8.612,315800.0
2007-01-19 14:00:00,12.0,12.03,11.99,12.01,830600.0,8.6192,8.6407,8.612,8.6264,830600.0
2007-01-19 14:30:00,12.01,12.04,12.01,12.03,516000.0,8.6264,8.6479,8.6264,8.6407,516000.0
2007-01-19 15:00:00,12.03,12.05,12.02,12.04,624800.0,8.6407,8.6551,8.6336,8.6479,624800.0
2007-01-19 15:30:00,12.04,12.08,12.04,12.05,1128000.0,8.6479,8.6767,8.6479,8.6551,1128000.0
2007-01-22 09:30:00,12.1,12.24,12.07,12.2,1386400.0,8.691,8.7916,8.6695,8.7628,1386400.0
2007-01-22 10:00:00,12.19,12.19,12.12,12.13,906000.0,8.7557,8.7557,8.7054,8.7126,906000.0
2007-01-22 10:30:00,12.13,12.13,12.08,12.11,543400.0,8.7126,8.7126,8.6767,8.6982,543400.0
2007-01-22 11:00:00,12.11,12.13,12.1,12.1,408000.0,8.6982,8.7126,8.691,8.691,408000.0
2007-01-22 11:30:00,12.1,12.11,12.05,12.05,297600.0,8.691,8.6982,8.6551,8.6551,297600.0
2007-01-22 12:00:00,12.05,12.08,12.05,12.06,292000.0,8.6551,8.6767,8.6551,8.6623,292000.0
2007-01-22 12:30:00,12.06,12.1,12.06,12.06,321800.0,8.6623,8.691,8.6623,8.6623,321800.0
2007-01-22 13:00:00,12.06,12.12,12.06,12.11,383800.0,8.6623,8.7054,8.6623,8.6982,383800.0
2007-01-22 13:30:00,12.11,12.11,12.08,12.11,278600.0,8.6982,8.6982,8.6767,8.6982,278600.0
2007-01-22 14:00:00,12.11,12.13,12.1,12.11,492800.0,8.6982,8.7126,8.691,8.6982,492800.0
2007-01-22 14:30:00,12.11,12.14,12.1,12.11,575600.0,8.6982,8.7197,8.691,8.6982,575600.0
2007-01-22 15:00:00,12.11,12.2,12.09,12.17,1443400.0,8.6982,8.7628,8.6838,8.7413,1443400.0
2007-01-22 15:30:00,12.17,12.19,12.13,12.15,1268400.0,8.7413,8.7557,8.7126,8.7269,1268400.0
2007-01-23 09:30:00,12.12,12.16,12.01,12.06,529800.0,8.7054,8.7341,8.6264,8.6623,529800.0
2007-01-23 10:00:00,12.06,12.12,12.06,12.1,517000.0,8.6623,8.7054,8.6623,8.691,517000.0
2007-01-23 10:30:00,12.1,12.13,12.09,12.13,292600.0,8.691,8.7126,8.6838,8.7126,292600.0
2007-01-23 11:00:00,12.13,12.2,12.13,12.18,705400.0,8.7126,8.7628,8.7126,8.7485,705400.0
2007-01-23 11:30:00,12.18,12.21,12.17,12.2,409000.0,8.7485,8.77,8.7413,8.7628,409000.0
2007-01-23 12:00:00,12.19,12.2,12.16,12.17,339200.0,8.7557,8.7628,8.7341,8.7413,339200.0
2007-01-23 12:30:00,12.17,12.17,12.13,12.16,365600.0,8.7413,8.7413,8.7126,8.7341,365600.0
2007-01-23 13:00:00,12.17,12.19,12.15,12.18,353400.0,8.7413,8.7557,8.7269,8.7485,353400.0
2007-01-23 13:30:00,12.17,12.2,12.15,12.18,379400.0,8.7413,8.7628,8.7269,8.7485,379400.0
2007-01-23 14:00:00,12.18,12.18,12.1,12.1,318000.0,8.7485,8.7485,8.691,8.691,318000.0
2007-01-23 14:30:00,12.11,12.12,12.06,12.1,868600.0,8.6982,8.7054,8.6623,8.691,868600.0
2007-01-23 15:00:00,12.1,12.15,12.1,12.13,569400.0,8.691,8.7269,8.691,8.7126,569400.0
2007-01-23 15:30:00,12.13,12.16,12.13,12.15,680400.0,8.7126,8.7341,8.7126,8.7269,680400.0
2007-01-24 09:30:00,12.13,12.2,12.09,12.19,504600.0,8.7126,8.7628,8.6838,8.7557,504600.0
2007-01-24 10:00:00,12.19,12.24,12.19,12.24,531200.0,8.7557,8.7916,8.7557,8.7916,531200.0
2007-01-24 10:30:00,12.24,12.29,12.22,12.24,1289000.0,8.7916,8.8275,8.7772,8.7916,1289000.0
2007-01-24 11:00:00,12.24,12.26,12.13,12.13,443000.0,8.7916,8.8059,8.7126,8.7126,443000.0
2007-01-24 11:30:00,12.13,12.14,12.1,12.1,281200.0,8.7126,8.7197,8.691,8.691,281200.0
2007-01-24 12:00:00,12.11,12.13,12.09,12.12,305400.0,8.6982,8.7126,8.6838,8.7054,305400.0
2007-01-24 12:30:00,12.13,12.14,12.11,12.13,194400.0,8.7126,8.7197,8.6982,8.7126,194400.0
2007-01-24 13:00:00,12.13,12.13,12.08,12.08,188800.0,8.7126,8.7126,8.6767,8.6767,188800.0
2007-01-24 13:30:00,12.08,12.15,12.08,12.15,194800.0,8.6767,8.7269,8.6767,8.7269,194800.0
2007-01-24 14:00:00,12.15,12.15,12.12,12.15,109800.0,8.7269,8.7269,8.7054,8.7269,109800.0
2007-01-24 14:30:00,12.15,12.2,12.15,12.19,298000.0,8.7269,8.7628,8.7269,8.7557,298000.0
2007-01-24 15:00:00,12.2,12.22,12.18,12.18,760600.0,8.7628,8.7772,8.7485,8.7485,760600.0
2007-01-24 15:30:00,12.18,12.19,12.15,12.18,343200.0,8.7485,8.7557,8.7269,8.7485,343200.0
2007-01-25 09:30:00,12.13,12.21,12.13,12.15,540200.0,8.7126,8.77,8.7126,8.7269,540200.0
2007-01-25 10:00:00,12.15,12.19,12.13,12.15,596800.0,8.7269,8.7557,8.7126,8.7269,596800.0
2007-01-25 10:30:00,12.16,12.17,12.14,12.15,411200.0,8.7341,8.7413,8.7197,8.7269,411200.0
2007-01-25 11:00:00,12.15,12.15,12.13,12.14,521400.0,8.7269,8.7269,8.7126,8.7197,521400.0
2007-01-25 11:30:00,12.13,12.15,12.08,12.09,304000.0,8.7126,8.7269,8.6767,8.6838,304000.0
2007-01-25 12:00:00,12.09,12.09,12.06,12.08,334600.0,8.6838,8.6838,8.6623,8.6767,334600.0
2007-01-25 12:30:00,12.08,12.09,12.06,12.06,271000.0,8.6767,8.6838,8.6623,8.6623,271000.0
2007-01-25 13:00:00,12.06,12.07,12.05,12.06,210400.0,8.6623,8.6695,8.6551,8.6623,210400.0
2007-01-25 13:30:00,12.06,12.06,12.02,12.02,417400.0,8.6623,8.6623,8.6336,8.6336,417400.0
2007-01-25 14:00:00,12.02,12.02,11.97,11.98,399800.0,8.6336,8.6336,8.5976,8.6048,399800.0
2007-01-25 14:30:00,11.98,12.0,11.97,11.97,314000.0,8.6048,8.6192,8.5976,8.5976,314000.0
2007-01-25 15:00:00,11.97,12.0,11.94,11.99,774800.0,8.5976,8.6192,8.5761,8.612,774800.0
2007-01-25 15:30:00,11.99,12.06,11.97,12.04,2589400.0,8.612,8.6623,8.5976,8.6479,2589400.0
2007-01-26 09:30:00,12.04,12.16,12.01,12.08,510200.0,8.6479,8.7341,8.6264,8.6767,510200.0
2007-01-26 10:00:00,12.08,12.19,12.06,12.18,865400.0,8.6767,8.7557,8.6623,8.7485,865400.0
2007-01-26 10:30:00,12.18,12.34,12.18,12.31,2250000.0,8.7485,8.8634,8.7485,8.8419,2250000.0
2007-01-26 11:00:00,12.31,12.31,12.29,12.3,834400.0,8.8419,8.8419,8.8275,8.8347,834400.0
2007-01-26 11:30:00,12.3,12.31,12.22,12.22,674400.0,8.8347,8.8419,8.7772,8.7772,674400.0
2007-01-26 12:00:00,12.22,12.25,12.22,12.24,469800.0,8.7772,8.7988,8.7772,8.7916,469800.0
2007-01-26 12:30:00,12.23,12.24,12.2,12.2,487800.0,8.7844,8.7916,8.7628,8.7628,487800.0
2007-01-26 13:00:00,12.21,12.23,12.2,12.22,413200.0,8.77,8.7844,8.7628,8.7772,413200.0
2007-01-26 13:30:00,12.23,12.24,12.22,12.24,539800.0,8.7844,8.7916,8.7772,8.7916,539800.0
2007-01-26 14:00:00,12.24,12.26,12.22,12.25,712200.0,8.7916,8.8059,8.7772,8.7988,712200.0
2007-01-26 14:30:00,12.25,12.28,12.24,12.27,743600.0,8.7988,8.8203,8.7916,8.8131,743600.0
2007-01-26 15:00:00,12.28,12.29,12.27,12.27,589600.0,8.8203,8.8275,8.8131,8.8131,589600.0
2007-01-26 15:30:00,12.27,12.28,12.24,12.27,1207800.0,8.8131,8.8203,8.7916,8.8131,1207800.0
2007-01-29 09:30:00,12.43,12.55,12.43,12.49,4736800.0,8.928,9.0142,8.928,8.9711,4736800.0
2007-01-29 10:00:00,12.5,12.5,12.37,12.43,1832200.0,8.9783,8.9783,8.8849,8.928,1832200.0
2007-01-29 10:30:00,12.43,12.5,12.43,12.48,1157200.0,8.928,8.9783,8.928,8.964,1157200.0
2007-01-29 11:00:00,12.48,12.48,12.44,12.45,1305600.0,8.964,8.964,8.9352,8.9424,1305600.0
2007-01-29 11:30:00,12.45,12.46,12.44,12.45,1248000.0,8.9424,8.9496,8.9352,8.9424,1248000.0
2007-01-29 12:00:00,12.45,12.47,12.44,12.45,1971200.0,8.9424,8.9568,8.9352,8.9424,1971200.0
2007-01-29 12:30:00,12.45,12.47,12.44,12.46,698200.0,8.9424,8.9568,8.9352,8.9496,698200.0
2007-01-29 13:00:00,12.46,12.46,12.44,12.46,701400.0,8.9496,8.9496,8.9352,8.9496,701400.0
2007-01-29 13:30:00,12.45,12.46,12.45,12.45,1619200.0,8.9424,8.9496,8.9424,8.9424,1619200.0
2007-01-29 14:00:00,12.45,12.46,12.45,12.46,1821000.0,8.9424,8.9496,8.9424,8.9496,1821000.0
2007-01-29 14:30:00,12.46,12.58,12.46,12.5,3246600.0,8.9496,9.0358,8.9496,8.9783,3246600.0
2007-01-29 15:00:00,12.5,12.51,12.48,12.5,1217200.0,8.9783,8.9855,8.964,8.9783,1217200.0
2007-01-29 15:30:00,12.5,12.54,12.48,12.52,2216200.0,8.9783,9.0071,8.964,8.9927,2216200.0
2007-01-30 09:30:00,12.51,12.62,12.5,12.6,997800.0,8.9855,9.0645,8.9783,9.0502,997800.0
2007-01-30 10:00:00,12.6,12.65,12.58,12.62,1105000.0,9.0502,9.0861,9.0358,9.0645,1105000.0
2007-01-30 10:30:00,12.62,12.63,12.54,12.56,651200.0,9.0645,9.0717,9.0071,9.0214,651200.0
2007-01-30 11:00:00,12.55,12.67,12.55,12.61,1189400.0,9.0142,9.1004,9.0142,9.0573,1189400.0
2007-01-30 11:30:00,12.61,12.65,12.6,12.61,811000.0,9.0573,9.0861,9.0502,9.0573,811000.0
2007-01-30 12:00:00,12.61,12.62,12.59,12.61,645000.0,9.0573,9.0645,9.043,9.0573,645000.0
2007-01-30 12:30:00,12.61,12.62,12.59,12.61,882800.0,9.0573,9.0645,9.043,9.0573,882800.0
2007-01-30 13:00:00,12.61,12.62,12.57,12.6,618000.0,9.0573,9.0645,9.0286,9.0502,618000.0
2007-01-30 13:30:00,12.61,12.65,12.6,12.63,1200400.0,9.0573,9.0861,9.0502,9.0717,1200400.0
2007-01-30 14:00:00,12.63,12.65,12.61,12.65,536400.0,9.0717,9.0861,9.0573,9.0861,536400.0
2007-01-30 14:30:00,12.65,12.68,12.63,12.68,1282600.0,9.0861,9.1076,9.0717,9.1076,1282600.0
2007-01-30 15:00:00,12.68,12.74,12.68,12.72,2552200.0,9.1076,9.1507,9.1076,9.1363,2552200.0
2007-01-30 15:30:00,12.72,12.84,12.72,12.8,4180800.0,9.1363,9.2225,9.1363,9.1938,4180800.0
2007-01-31 09:30:00,12.65,12.73,12.6,12.68,1403800.0,9.0861,9.1435,9.0502,9.1076,1403800.0
2007-01-31 10:00:00,12.69,12.81,12.67,12.81,983200.0,9.1148,9.201,9.1004,9.201,983200.0
2007-01-31 10:30:00,12.81,12.81,12.72,12.74,829600.0,9.201,9.201,9.1363,9.1507,829600.0
2007-01-31 11:00:00,12.74,12.77,12.72,12.77,337200.0,9.1507,9.1723,9.1363,9.1723,337200.0
2007-01-31 11:30:00,12.76,12.77,12.74,12.76,629400.0,9.1651,9.1723,9.1507,9.1651,629400.0
2007-01-31 12:00:00,12.76,12.76,12.72,12.73,365000.0,9.1651,9.1651,9.1363,9.1435,365000.0
2007-01-31 12:30:00,12.73,12.74,12.7,12.7,429000.0,9.1435,9.1507,9.122,9.122,429000.0
2007-01-31 13:00:00,12.7,12.71,12.69,12.69,507200.0,9.122,9.1292,9.1148,9.1148,507200.0
2007-01-31 13:30:00,12.69,12.74,12.69,12.73,714600.0,9.1148,9.1507,9.1148,9.1435,714600.0
2007-01-31 14:00:00,12.73,12.81,12.72,12.8,862400.0,9.1435,9.201,9.1363,9.1938,862400.0
2007-01-31 14:30:00,12.8,12.87,12.79,12.84,1203200.0,9.1938,9.2441,9.1866,9.2225,1203200.0
2007-01-31 15:00:00,12.84,12.86,12.8,12.8,1142600.0,9.2225,9.2369,9.1938,9.1938,1142600.0
2007-01-31 15:30:00,12.8,12.83,12.78,12.81,1384400.0,9.1938,9.2154,9.1794,9.201,1384400.0
2007-02-01 09:30:00,12.79,12.88,12.74,12.88,637200.0,9.1866,9.2513,9.1507,9.2513,637200.0
2007-02-01 10:00:00,12.88,12.93,12.84,12.93,548000.0,9.2513,9.2872,9.2225,9.2872,548000.0
2007-02-01 10:30:00,12.93,12.97,12.88,12.88,626400.0,9.2872,9.3159,9.2513,9.2513,626400.0
2007-02-01 11:00:00,12.88,12.89,12.86,12.87,441000.0,9.2513,9.2584,9.2369,9.2441,441000.0
2007-02-01 11:30:00,12.87,12.88,12.84,12.86,245200.0,9.2441,9.2513,9.2225,9.2369,245200.0
2007-02-01 12:00:00,12.86,12.88,12.85,12.86,513800.0,9.2369,9.2513,9.2297,9.2369,513800.0
2007-02-01 12:30:00,12.85,12.87,12.85,12.87,206000.0,9.2297,9.2441,9.2297,9.2441,206000.0
2007-02-01 13:00:00,12.86,12.88,12.85,12.86,450200.0,9.2369,9.2513,9.2297,9.2369,450200.0
2007-02-01 13:30:00,12.87,12.87,12.84,12.86,514600.0,9.2441,9.2441,9.2225,9.2369,514600.0
2007-02-01 14:00:00,12.86,12.87,12.83,12.84,596000.0,9.2369,9.2441,9.2154,9.2225,596000.0
2007-02-01 14:30:00,12.84,12.85,12.82,12.83,396200.0,9.2225,9.2297,9.2082,9.2154,396200.0
2007-02-01 15:00:00,12.83,12.85,12.82,12.85,478200.0,9.2154,9.2297,9.2082,9.2297,478200.0
2007-02-01 15:30:00,12.85,12.88,12.84,12.87,754600.0,9.2297,9.2513,9.2225,9.2441,754600.0
2007-02-02 09:30:00,12.86,12.93,12.84,12.9,656200.0,9.2369,9.2872,9.2225,9.2656,656200.0
2007-02-02 10:00:00,12.91,12.95,12.9,12.95,902200.0,9.2728,9.3015,9.2656,9.3015,902200.0
2007-02-02 10:30:00,12.95,12.98,12.87,12.89,1378400.0,9.3015,9.3231,9.2441,9.2584,1378400.0
2007-02-02 11:00:00,12.89,12.9,12.85,12.88,482800.0,9.2584,9.2656,9.2297,9.2513,482800.0
2007-02-02 11:30:00,12.88,12.89,12.86,12.89,713000.0,9.2513,9.2584,9.2369,9.2584,713000.0
2007-02-02 12:00:00,12.88,12.89,12.86,12.87,472600.0,9.2513,9.2584,9.2369,9.2441,472600.0
2007-02-02 12:30:00,12.88,12.88,12.85,12.85,452800.0,9.2513,9.2513,9.2297,9.2297,452800.0
2007-02-02 13:00:00,12.85,12.88,12.84,12.88,409400.0,9.2297,9.2513,9.2225,9.2513,409400.0
2007-02-02 13:30:00,12.88,12.93,12.87,12.92,604600.0,9.2513,9.2872,9.2441,9.28,604600.0
2007-02-02 14:00:00,12.93,12.97,12.92,12.94,434000.0,9.2872,9.3159,9.28,9.2944,434000.0
2007-02-02 14:30:00,12.94,12.95,12.9,12.92,643200.0,9.2944,9.3015,9.2656,9.28,643200.0
2007-02-02 15:00:00,12.92,12.94,12.88,12.93,840800.0,9.28,9.2944,9.2513,9.2872,840800.0
2007-02-02 15:30:00,12.93,12.95,12.92,12.93,749400.0,9.2872,9.3015,9.28,9.2872,749400.0
2007-02-05 09:30:00,12.88,12.99,12.84,12.97,1514000.0,9.2513,9.3303,9.2225,9.3159,1514000.0
2007-02-05 10:00:00,12.97,12.98,12.93,12.95,1353000.0,9.3159,9.3231,9.2872,9.3015,1353000.0
2007-02-05 10:30:00,12.95,12.97,12.93,12.96,1445400.0,9.3015,9.3159,9.2872,9.3087,1445400.0
2007-02-05 11:00:00,12.96,13.0,12.96,12.99,933800.0,9.3087,9.3375,9.3087,9.3303,933800.0
2007-02-05 11:30:00,12.99,12.99,12.98,12.99,334400.0,9.3303,9.3303,9.3231,9.3303,334400.0
2007-02-05 12:00:00,12.98,13.03,12.98,13.03,686000.0,9.3231,9.359,9.3231,9.359,686000.0
2007-02-05 12:30:00,13.03,13.04,12.99,12.99,633400.0,9.359,9.3662,9.3303,9.3303,633400.0
2007-02-05 13:00:00,12.99,13.01,12.98,12.99,514000.0,9.3303,9.3446,9.3231,9.3303,514000.0
2007-02-05 13:30:00,12.99,13.02,12.99,12.99,465000.0,9.3303,9.3518,9.3303,9.3303,465000.0
2007-02-05 14:00:00,12.99,13.02,12.96,12.96,512800.0,9.3303,9.3518,9.3087,9.3087,512800.0
2007-02-05 14:30:00,12.96,12.99,12.95,12.99,819200.0,9.3087,9.3303,9.3015,9.3303,819200.0
2007-02-05 15:00:00,12.99,12.99,12.96,12.98,908200.0,9.3303,9.3303,9.3087,9.3231,908200.0
2007-02-05 15:30:00,12.99,13.01,12.95,12.99,1643800.0,9.3303,9.3446,9.3015,9.3303,1643800.0
2007-02-06 09:30:00,12.99,13.04,12.81,12.84,1284000.0,9.3303,9.3662,9.201,9.2225,1284000.0
2007-02-06 10:00:00,12.84,12.9,12.83,12.9,1064200.0,9.2225,9.2656,9.2154,9.2656,1064200.0
2007-02-06 10:30:00,12.9,12.92,12.89,12.9,685400.0,9.2656,9.28,9.2584,9.2656,685400.0
2007-02-06 11:00:00,12.9,12.93,12.88,12.88,611200.0,9.2656,9.2872,9.2513,9.2513,611200.0
2007-02-06 11:30:00,12.88,12.92,12.86,12.9,903000.0,9.2513,9.28,9.2369,9.2656,903000.0
2007-02-06 12:00:00,12.9,12.9,12.85,12.87,449600.0,9.2656,9.2656,9.2297,9.2441,449600.0
2007-02-06 12:30:00,12.86,12.9,12.85,12.88,516400.0,9.2369,9.2656,9.2297,9.2513,516400.0
2007-02-06 13:00:00,12.88,12.9,12.87,12.88,432800.0,9.2513,9.2656,9.2441,9.2513,432800.0
2007-02-06 13:30:00,12.88,12.9,12.86,12.87,552800.0,9.2513,9.2656,9.2369,9.2441,552800.0
2007-02-06 14:00:00,12.86,12.88,12.84,12.85,596400.0,9.2369,9.2513,9.2225,9.2297,596400.0
2007-02-06 14:30:00,12.86,12.88,12.85,12.88,392000.0,9.2369,9.2513,9.2297,9.2513,392000.0
2007-02-06 15:00:00,12.88,12.9,12.86,12.86,640000.0,9.2513,9.2656,9.2369,9.2369,640000.0
2007-02-06 15:30:00,12.86,12.87,12.85,12.87,988800.0,9.2369,9.2441,9.2297,9.2441,988800.0
2007-02-07 09:30:00,12.81,13.09,12.79,13.05,1007000.0,9.201,9.4021,9.1866,9.3734,1007000.0
2007-02-07 10:00:00,13.05,13.11,12.97,13.11,671400.0,9.3734,9.4165,9.3159,9.4165,671400.0
2007-02-07 10:30:00,13.11,13.12,12.99,12.99,867200.0,9.4165,9.4236,9.3303,9.3303,867200.0
2007-02-07 11:00:00,12.99,13.03,12.99,13.01,312000.0,9.3303,9.359,9.3303,9.3446,312000.0
2007-02-07 11:30:00,13.01,13.03,13.0,13.02,307200.0,9.3446,9.359,9.3375,9.3518,307200.0
2007-02-07 12:00:00,13.01,13.02,12.99,12.99,768800.0,9.3446,9.3518,9.3303,9.3303,768800.0
2007-02-07 12:30:00,12.99,13.04,12.99,13.03,645600.0,9.3303,9.3662,9.3303,9.359,645600.0
2007-02-07 13:00:00,13.03,13.05,13.02,13.03,703800.0,9.359,9.3734,9.3518,9.359,703800.0
2007-02-07 13:30:00,13.03,13.03,13.01,13.02,481200.0,9.359,9.359,9.3446,9.3518,481200.0
2007-02-07 14:00:00,13.02,13.03,12.99,13.03,786200.0,9.3518,9.359,9.3303,9.359,786200.0
2007-02-07 14:30:00,13.03,13.04,13.02,13.04,509800.0,9.359,9.3662,9.3518,9.3662,509800.0
2007-02-07 15:00:00,13.04,13.06,13.04,13.06,625800.0,9.3662,9.3806,9.3662,9.3806,625800.0
2007-02-07 15:30:00,13.06,13.09,13.04,13.08,1342000.0,9.3806,9.4021,9.3662,9.3949,1342000.0
2007-02-09 09:30:00,12.97,13.1,12.96,13.08,984800.0,9.3159,9.4093,9.3087,9.3949,984800.0
2007-02-09 10:00:00,13.08,13.12,13.07,13.1,776400.0,9.3949,9.4236,9.3877,9.4093,776400.0
2007-02-09 10:30:00,13.1,13.12,13.09,13.09,853200.0,9.4093,9.4236,9.4021,9.4021,853200.0
2007-02-09 11:00:00,13.09,13.1,13.03,13.03,735200.0,9.4021,9.4093,9.359,9.359,735200.0
2007-02-09 11:30:00,13.03,13.03,12.99,13.01,506200.0,9.359,9.359,9.3303,9.3446,506200.0
2007-02-09 12:00:00,13.0,13.04,13.0,13.03,288800.0,9.3375,9.3662,9.3375,9.359,288800.0
2007-02-09 12:30:00,13.04,13.04,12.99,13.0,379800.0,9.3662,9.3662,9.3303,9.3375,379800.0
2007-02-09 13:00:00,13.0,13.01,12.94,12.94,614200.0,9.3375,9.3446,9.2944,9.2944,614200.0
2007-02-09 13:30:00,12.94,12.95,12.88,12.9,1071800.0,9.2944,9.3015,9.2513,9.2656,1071800.0
2007-02-09 14:00:00,12.91,12.94,12.9,12.92,620800.0,9.2728,9.2944,9.2656,9.28,620800.0
2007-02-09 14:30:00,12.92,12.92,12.83,12.85,538800.0,9.28,9.28,9.2154,9.2297,538800.0
2007-02-09 15:00:00,12.85,12.92,12.84,12.9,523800.0,9.2297,9.28,9.2225,9.2656,523800.0
2007-02-09 15:30:00,12.9,12.97,12.9,12.94,923200.0,9.2656,9.3159,9.2656,9.2944,923200.0
2007-02-12 09:30:00,12.93,13.03,12.91,12.94,671800.0,9.2872,9.359,9.2728,9.2944,671800.0
2007-02-12 10:00:00,12.94,12.95,12.88,12.89,488600.0,9.2944,9.3015,9.2513,9.2584,488600.0
2007-02-12 10:30:00,12.89,12.93,12.88,12.91,256600.0,9.2584,9.2872,9.2513,9.2728,256600.0
2007-02-12 11:00:00,12.91,12.93,12.89,12.89,436200.0,9.2728,9.2872,9.2584,9.2584,436200.0
2007-02-12 11:30:00,12.89,12.91,12.87,12.87,466800.0,9.2584,9.2728,9.2441,9.2441,466800.0
2007-02-12 12:00:00,12.87,12.88,12.84,12.88,344600.0,9.2441,9.2513,9.2225,9.2513,344600.0
2007-02-12 12:30:00,12.88,12.9,12.88,12.9,218400.0,9.2513,9.2656,9.2513,9.2656,218400.0
2007-02-12 13:00:00,12.89,12.94,12.88,12.94,368800.0,9.2584,9.2944,9.2513,9.2944,368800.0
2007-02-12 13:30:00,12.94,12.95,12.92,12.93,310400.0,9.2944,9.3015,9.28,9.2872,310400.0
2007-02-12 14:00:00,12.93,12.96,12.92,12.96,312600.0,9.2872,9.3087,9.28,9.3087,312600.0
2007-02-12 14:30:00,12.96,12.97,12.94,12.97,392200.0,9.3087,9.3159,9.2944,9.3159,392200.0
2007-02-12 15:00:00,12.97,12.97,12.94,12.97,352800.0,9.3159,9.3159,9.2944,9.3159,352800.0
2007-02-12 15:30:00,12.97,12.97,12.93,12.95,629200.0,9.3159,9.3159,9.2872,9.3015,629200.0
2007-02-13 09:30:00,12.88,12.92,12.8,12.87,988000.0,9.2746,9.3034,9.2169,9.2674,988000.0
2007-02-13 10:00:00,12.87,12.9,12.86,12.9,450400.0,9.2674,9.289,9.2602,9.289,450400.0
2007-02-13 10:30:00,12.9,12.9,12.84,12.85,460800.0,9.289,9.289,9.2458,9.253,460800.0
2007-02-13 11:00:00,12.85,12.93,12.84,12.92,493600.0,9.253,9.3106,9.2458,9.3034,493600.0
2007-02-13 11:30:00,12.92,12.94,12.85,12.86,625400.0,9.3034,9.3178,9.253,9.2602,625400.0
2007-02-13 12:00:00,12.86,12.88,12.84,12.86,484200.0,9.2602,9.2746,9.2458,9.2602,484200.0
2007-02-13 12:30:00,12.87,12.88,12.86,12.88,85600.0,9.2674,9.2746,9.2602,9.2746,85600.0
2007-02-13 13:00:00,12.88,12.9,12.88,12.88,109200.0,9.2746,9.289,9.2746,9.2746,109200.0
2007-02-13 13:30:00,12.88,12.89,12.88,12.89,89400.0,9.2746,9.2818,9.2746,9.2818,89400.0
2007-02-13 14:00:00,12.88,12.9,12.88,12.89,215000.0,9.2746,9.289,9.2746,9.2818,215000.0
2007-02-13 14:30:00,12.89,12.9,12.87,12.89,213400.0,9.2818,9.289,9.2674,9.2818,213400.0
2007-02-13 15:00:00,12.89,12.89,12.87,12.87,209400.0,9.2818,9.2818,9.2674,9.2674,209400.0
2007-02-13 15:30:00,12.87,12.93,12.86,12.92,605000.0,9.2674,9.3106,9.2602,9.3034,605000.0
2007-02-14 09:30:00,12.92,12.99,12.92,12.97,433800.0,9.3034,9.3538,9.3034,9.3394,433800.0
2007-02-14 10:00:00,12.97,13.08,12.97,13.06,593200.0,9.3394,9.4186,9.3394,9.4042,593200.0
2007-02-14 10:30:00,13.06,13.06,12.97,12.99,411000.0,9.4042,9.4042,9.3394,9.3538,411000.0
2007-02-14 11:00:00,12.99,13.03,12.99,13.01,324800.0,9.3538,9.3826,9.3538,9.3682,324800.0
2007-02-14 11:30:00,13.01,13.04,12.99,13.0,395000.0,9.3682,9.3898,9.3538,9.361,395000.0
2007-02-14 12:00:00,12.99,13.01,12.98,12.99,573000.0,9.3538,9.3682,9.3466,9.3538,573000.0
2007-02-14 12:30:00,13.0,13.02,12.97,13.02,1177400.0,9.361,9.3754,9.3394,9.3754,1177400.0
2007-02-14 13:00:00,13.02,13.02,12.99,13.02,275800.0,9.3754,9.3754,9.3538,9.3754,275800.0
2007-02-14 13:30:00,13.02,13.04,13.0,13.04,407000.0,9.3754,9.3898,9.361,9.3898,407000.0
2007-02-14 14:00:00,13.04,13.08,13.03,13.06,641800.0,9.3898,9.4186,9.3826,9.4042,641800.0
2007-02-14 14:30:00,13.06,13.08,13.06,13.07,392400.0,9.4042,9.4186,9.4042,9.4114,392400.0
2007-02-14 15:00:00,13.06,13.08,13.05,13.05,432400.0,9.4042,9.4186,9.397,9.397,432400.0
2007-02-14 15:30:00,13.05,13.09,13.04,13.05,1326200.0,9.397,9.4258,9.3898,9.397,1326200.0
2007-02-15 09:30:00,13.05,13.1,13.0,13.01,684000.0,9.397,9.433,9.361,9.3682,684000.0
2007-02-15 10:00:00,13.01,13.03,12.99,13.01,432200.0,9.3682,9.3826,9.3538,9.3682,432200.0
2007-02-15 10:30:00,13.01,13.02,12.97,13.02,1241400.0,9.3682,9.3754,9.3394,9.3754,1241400.0
2007-02-15 11:00:00,13.02,13.05,13.02,13.03,345800.0,9.3754,9.397,9.3754,9.3826,345800.0
2007-02-15 11:30:00,13.03,13.12,13.03,13.11,531600.0,9.3826,9.4474,9.3826,9.4402,531600.0
2007-02-15 12:00:00,13.11,13.12,13.03,13.03,578400.0,9.4402,9.4474,9.3826,9.3826,578400.0
2007-02-15 12:30:00,13.04,13.05,13.02,13.03,283400.0,9.3898,9.397,9.3754,9.3826,283400.0
2007-02-15 13:00:00,13.03,13.06,13.02,13.06,292600.0,9.3826,9.4042,9.3754,9.4042,292600.0
2007-02-15 13:30:00,13.07,13.12,13.06,13.1,428400.0,9.4114,9.4474,9.4042,9.433,428400.0
2007-02-15 14:00:00,13.1,13.11,13.09,13.1,309600.0,9.433,9.4402,9.4258,9.433,309600.0
2007-02-15 14:30:00,13.1,13.12,13.09,13.09,394200.0,9.433,9.4474,9.4258,9.4258,394200.0
2007-02-15 15:00:00,13.09,13.1,13.05,13.09,406600.0,9.4258,9.433,9.397,9.4258,406600.0
2007-02-15 15:30:00,13.09,13.13,13.08,13.1,903400.0,9.4258,9.4546,9.4186,9.433,903400.0
2007-02-16 09:30:00,13.04,13.22,13.04,13.22,1587200.0,9.3898,9.5194,9.3898,9.5194,1587200.0
2007-02-16 10:00:00,13.22,13.27,13.04,13.23,806800.0,9.5194,9.5554,9.3898,9.5266,806800.0
2007-02-16 10:30:00,13.24,13.24,13.17,13.17,310000.0,9.5338,9.5338,9.4834,9.4834,310000.0
2007-02-16 11:00:00,13.17,13.18,13.17,13.17,114600.0,9.4834,9.4906,9.4834,9.4834,114600.0
2007-02-16 11:30:00,13.17,13.18,13.16,13.16,276200.0,9.4834,9.4906,9.4762,9.4762,276200.0
2007-02-16 12:00:00,13.17,13.18,13.16,13.18,260200.0,9.4834,9.4906,9.4762,9.4906,260200.0
2007-02-16 12:30:00,13.18,13.21,13.18,13.18,407200.0,9.4906,9.5122,9.4906,9.4906,407200.0
2007-02-16 13:00:00,13.18,13.19,13.14,13.14,218800.0,9.4906,9.4978,9.4618,9.4618,218800.0
2007-02-16 13:30:00,13.14,13.2,13.14,13.19,441400.0,9.4618,9.505,9.4618,9.4978,441400.0
2007-02-16 14:00:00,13.2,13.25,13.19,13.25,444400.0,9.505,9.541,9.4978,9.541,444400.0
2007-02-16 14:30:00,13.25,13.27,13.24,13.27,452200.0,9.541,9.5554,9.5338,9.5554,452200.0
2007-02-16 15:00:00,13.27,13.28,13.23,13.25,486600.0,9.5554,9.5626,9.5266,9.541,486600.0
2007-02-16 15:30:00,13.25,13.26,13.22,13.24,643000.0,9.541,9.5482,9.5194,9.5338,643000.0
2007-02-20 09:30:00,13.26,13.3,13.19,13.2,751200.0,9.5482,9.577,9.4978,9.505,751200.0
2007-02-20 10:00:00,13.19,13.2,13.06,13.15,991400.0,9.4978,9.505,9.4042,9.469,991400.0
2007-02-20 10:30:00,13.15,13.25,13.15,13.22,670000.0,9.469,9.541,9.469,9.5194,670000.0
2007-02-20 11:00:00,13.22,13.29,13.22,13.29,553600.0,9.5194,9.5698,9.5194,9.5698,553600.0
2007-02-20 11:30:00,13.29,13.3,13.29,13.29,314000.0,9.5698,9.577,9.5698,9.5698,314000.0
2007-02-20 12:00:00,13.29,13.29,13.22,13.24,337600.0,9.5698,9.5698,9.5194,9.5338,337600.0
2007-02-20 12:30:00,13.24,13.25,13.22,13.24,268600.0,9.5338,9.541,9.5194,9.5338,268600.0
2007-02-20 13:00:00,13.24,13.24,13.22,13.24,306800.0,9.5338,9.5338,9.5194,9.5338,306800.0
2007-02-20 13:30:00,13.24,13.26,13.24,13.25,328200.0,9.5338,9.5482,9.5338,9.541,328200.0
2007-02-20 14:00:00,13.24,13.27,13.21,13.22,440600.0,9.5338,9.5554,9.5122,9.5194,440600.0
2007-02-20 14:30:00,13.22,13.25,13.21,13.25,278200.0,9.5194,9.541,9.5122,9.541,278200.0
2007-02-20 15:00:00,13.25,13.25,13.24,13.24,498000.0,9.541,9.541,9.5338,9.5338,498000.0
2007-02-20 15:30:00,13.24,13.26,13.22,13.24,875600.0,9.5338,9.5482,9.5194,9.5338,875600.0
2007-02-21 09:30:00,13.29,13.35,13.11,13.28,540600.0,9.5698,9.613,9.4402,9.5626,540600.0
2007-02-21 10:00:00,13.28,13.34,13.28,13.34,456000.0,9.5626,9.6058,9.5626,9.6058,456000.0
2007-02-21 10:30:00,13.33,13.35,13.29,13.3,654600.0,9.5986,9.613,9.5698,9.577,654600.0
2007-02-21 11:00:00,13.3,13.31,13.29,13.29,188800.0,9.577,9.5842,9.5698,9.5698,188800.0
2007-02-21 11:30:00,13.3,13.3,13.27,13.27,246800.0,9.577,9.577,9.5554,9.5554,246800.0
2007-02-21 12:00:00,13.27,13.31,13.24,13.31,489400.0,9.5554,9.5842,9.5338,9.5842,489400.0
2007-02-21 12:30:00,13.31,13.33,13.29,13.31,214600.0,9.5842,9.5986,9.5698,9.5842,214600.0
2007-02-21 13:00:00,13.31,13.33,13.3,13.3,157400.0,9.5842,9.5986,9.577,9.577,157400.0
2007-02-21 13:30:00,13.3,13.32,13.3,13.31,321600.0,9.577,9.5914,9.577,9.5842,321600.0
2007-02-21 14:00:00,13.31,13.34,13.29,13.31,250600.0,9.5842,9.6058,9.5698,9.5842,250600.0
2007-02-21 14:30:00,13.31,13.31,13.28,13.29,192200.0,9.5842,9.5842,9.5626,9.5698,192200.0
2007-02-21 15:00:00,13.29,13.29,13.22,13.22,362400.0,9.5698,9.5698,9.5194,9.5194,362400.0
2007-02-21 15:30:00,13.22,13.25,13.22,13.22,639800.0,9.5194,9.541,9.5194,9.5194,639800.0
2007-02-22 09:30:00,13.19,13.26,13.13,13.23,1063400.0,9.4978,9.5482,9.4546,9.5266,1063400.0
2007-02-22 10:00:00,13.24,13.28,13.12,13.13,1016000.0,9.5338,9.5626,9.4474,9.4546,1016000.0
2007-02-22 10:30:00,13.13,13.15,13.1,13.15,487000.0,9.4546,9.469,9.433,9.469,487000.0
2007-02-22 11:00:00,13.15,13.15,13.01,13.02,866800.0,9.469,9.469,9.3682,9.3754,866800.0
2007-02-22 11:30:00,13.02,13.02,12.92,12.97,1667800.0,9.3754,9.3754,9.3034,9.3394,1667800.0
2007-02-22 12:00:00,12.97,13.03,12.97,13.02,1668400.0,9.3394,9.3826,9.3394,9.3754,1668400.0
2007-02-22 12:30:00,13.01,13.06,12.99,13.06,742000.0,9.3682,9.4042,9.3538,9.4042,742000.0
2007-02-22 13:00:00,13.06,13.12,13.05,13.09,571000.0,9.4042,9.4474,9.397,9.4258,571000.0
2007-02-22 13:30:00,13.09,13.11,13.08,13.09,216400.0,9.4258,9.4402,9.4186,9.4258,216400.0
2007-02-22 14:00:00,13.09,13.09,13.04,13.06,270000.0,9.4258,9.4258,9.3898,9.4042,270000.0
2007-02-22 14:30:00,13.06,13.06,13.01,13.02,559600.0,9.4042,9.4042,9.3682,9.3754,559600.0
2007-02-22 15:00:00,13.02,13.02,12.98,13.01,415200.0,9.3754,9.3754,9.3466,9.3682,415200.0
2007-02-22 15:30:00,13.0,13.03,12.99,13.01,1079200.0,9.361,9.3826,9.3538,9.3682,1079200.0
2007-02-23 09:30:00,13.09,13.09,12.94,12.94,885400.0,9.4258,9.4258,9.3178,9.3178,885400.0
2007-02-23 10:00:00,12.94,12.97,12.9,12.96,790000.0,9.3178,9.3394,9.289,9.3322,790000.0
2007-02-23 10:30:00,12.96,13.04,12.94,12.98,737200.0,9.3322,9.3898,9.3178,9.3466,737200.0
2007-02-23 11:00:00,12.97,12.98,12.92,12.92,314600.0,9.3394,9.3466,9.3034,9.3034,314600.0
2007-02-23 11:30:00,12.92,12.95,12.9,12.9,526800.0,9.3034,9.325,9.289,9.289,526800.0
2007-02-23 12:00:00,12.9,12.91,12.86,12.87,822200.0,9.289,9.2962,9.2602,9.2674,822200.0
2007-02-23 12:30:00,12.87,12.89,12.84,12.86,644200.0,9.2674,9.2818,9.2458,9.2602,644200.0
2007-02-23 13:00:00,12.86,12.88,12.84,12.86,538000.0,9.2602,9.2746,9.2458,9.2602,538000.0
2007-02-23 13:30:00,12.86,12.88,12.85,12.86,443000.0,9.2602,9.2746,9.253,9.2602,443000.0
2007-02-23 14:00:00,12.86,12.9,12.86,12.89,358800.0,9.2602,9.289,9.2602,9.2818,358800.0
2007-02-23 14:30:00,12.9,12.91,12.88,12.88,399600.0,9.289,9.2962,9.2746,9.2746,399600.0
2007-02-23 15:00:00,12.88,12.88,12.86,12.86,569400.0,9.2746,9.2746,9.2602,9.2602,569400.0
2007-02-23 15:30:00,12.86,12.87,12.81,12.83,1371600.0,9.2602,9.2674,9.2241,9.2386,1371600.0
2007-02-26 09:30:00,12.85,12.93,12.85,12.89,845000.0,9.253,9.3106,9.253,9.2818,845000.0
2007-02-26 10:00:00,12.88,12.93,12.88,12.9,579600.0,9.2746,9.3106,9.2746,9.289,579600.0
2007-02-26 10:30:00,12.9,12.91,12.88,12.89,551600.0,9.289,9.2962,9.2746,9.2818,551600.0
2007-02-26 11:00:00,12.9,12.9,12.85,12.86,777000.0,9.289,9.289,9.253,9.2602,777000.0
2007-02-26 11:30:00,12.86,12.88,12.85,12.87,363800.0,9.2602,9.2746,9.253,9.2674,363800.0
2007-02-26 12:00:00,12.87,12.9,12.86,12.88,301600.0,9.2674,9.289,9.2602,9.2746,301600.0
2007-02-26 12:30:00,12.88,12.9,12.85,12.87,402400.0,9.2746,9.289,9.253,9.2674,402400.0
2007-02-26 13:00:00,12.87,12.88,12.86,12.87,983200.0,9.2674,9.2746,9.2602,9.2674,983200.0
2007-02-26 13:30:00,12.88,12.88,12.87,12.88,536600.0,9.2746,9.2746,9.2674,9.2746,536600.0
2007-02-26 14:00:00,12.88,12.88,12.87,12.88,512200.0,9.2746,9.2746,9.2674,9.2746,512200.0
2007-02-26 14:30:00,12.88,12.9,12.87,12.9,326400.0,9.2746,9.289,9.2674,9.289,326400.0
2007-02-26 15:00:00,12.9,12.9,12.87,12.88,377400.0,9.289,9.289,9.2674,9.2746,377400.0
2007-02-26 15:30:00,12.88,12.9,12.86,12.88,867200.0,9.2746,9.289,9.2602,9.2746,867200.0
2007-02-27 09:30:00,12.47,12.85,12.47,12.78,1461800.0,8.9793,9.253,8.9793,9.2025,1461800.0
2007-02-27 10:00:00,12.76,12.79,12.74,12.76,650600.0,9.1881,9.2097,9.1737,9.1881,650600.0
2007-02-27 10:30:00,12.76,12.79,12.75,12.75,1058400.0,9.1881,9.2097,9.1809,9.1809,1058400.0
2007-02-27 11:00:00,12.75,12.77,12.71,12.72,876000.0,9.1809,9.1953,9.1521,9.1593,876000.0
2007-02-27 11:30:00,12.72,12.75,12.71,12.72,614200.0,9.1593,9.1809,9.1521,9.1593,614200.0
2007-02-27 12:00:00,12.72,12.74,12.63,12.64,867000.0,9.1593,9.1737,9.0945,9.1017,867000.0
2007-02-27 12:30:00,12.64,12.71,12.64,12.67,480200.0,9.1017,9.1521,9.1017,9.1233,480200.0
2007-02-27 13:00:00,12.67,12.71,12.67,12.69,437000.0,9.1233,9.1521,9.1233,9.1377,437000.0
2007-02-27 13:30:00,12.69,12.72,12.68,12.7,715600.0,9.1377,9.1593,9.1305,9.1449,715600.0
2007-02-27 14:00:00,12.7,12.72,12.63,12.66,1357800.0,9.1449,9.1593,9.0945,9.1161,1357800.0
2007-02-27 14:30:00,12.63,12.67,12.55,12.55,1342800.0,9.0945,9.1233,9.0369,9.0369,1342800.0
2007-02-27 15:00:00,12.6,12.6,12.48,12.48,1244200.0,9.0729,9.0729,8.9865,8.9865,1244200.0
2007-02-27 15:30:00,12.48,12.54,12.39,12.47,1856600.0,8.9865,9.0297,8.9217,8.9793,1856600.0
2007-02-28 09:30:00,12.47,12.7,12.43,12.59,1427800.0,8.9793,9.1449,8.9505,9.0657,1427800.0
2007-02-28 10:00:00,12.59,12.85,12.57,12.7,1809200.0,9.0657,9.253,9.0513,9.1449,1809200.0
2007-02-28 10:30:00,12.75,12.82,12.65,12.78,932200.0,9.1809,9.2314,9.1089,9.2025,932200.0
2007-02-28 11:00:00,12.78,12.84,12.74,12.8,553000.0,9.2025,9.2458,9.1737,9.2169,553000.0
2007-02-28 11:30:00,12.8,12.84,12.75,12.78,716400.0,9.2169,9.2458,9.1809,9.2025,716400.0
2007-02-28 12:00:00,12.79,12.86,12.75,12.85,946400.0,9.2097,9.2602,9.1809,9.253,946400.0
2007-02-28 12:30:00,12.85,12.95,12.85,12.92,1024600.0,9.253,9.325,9.253,9.3034,1024600.0
2007-02-28 13:00:00,12.92,12.93,12.88,12.92,652000.0,9.3034,9.3106,9.2746,9.3034,652000.0
2007-02-28 13:30:00,12.92,12.93,12.79,12.8,989000.0,9.3034,9.3106,9.2097,9.2169,989000.0
2007-02-28 14:00:00,12.8,12.85,12.8,12.81,679000.0,9.2169,9.253,9.2169,9.2241,679000.0
2007-02-28 14:30:00,12.81,12.87,12.81,12.84,716400.0,9.2241,9.2674,9.2241,9.2458,716400.0
2007-02-28 15:00:00,12.83,12.9,12.83,12.87,1237800.0,9.2386,9.289,9.2386,9.2674,1237800.0
2007-02-28 15:30:00,12.87,12.9,12.81,12.82,1741200.0,9.2674,9.289,9.2241,9.2314,1741200.0
2007-03-01 09:30:00,12.71,12.81,12.57,12.67,776800.0,9.1521,9.2241,9.0513,9.1233,776800.0
2007-03-01 10:00:00,12.67,12.81,12.6,12.68,861400.0,9.1233,9.2241,9.0729,9.1305,861400.0
2007-03-01 10:30:00,12.79,12.9,12.66,12.89,494000.0,9.2097,9.289,9.1161,9.2818,494000.0
2007-03-01 11:00:00,12.88,12.9,12.79,12.86,502200.0,9.2746,9.289,9.2097,9.2602,502200.0
2007-03-01 11:30:00,12.86,12.89,12.82,12.86,473400.0,9.2602,9.2818,9.2314,9.2602,473400.0
2007-03-01 12:00:00,12.86,12.88,12.78,12.84,700600.0,9.2602,9.2746,9.2025,9.2458,700600.0
2007-03-01 12:30:00,12.84,12.87,12.84,12.85,250200.0,9.2458,9.2674,9.2458,9.253,250200.0
2007-03-01 13:00:00,12.85,12.87,12.83,12.85,312400.0,9.253,9.2674,9.2386,9.253,312400.0
2007-03-01 13:30:00,12.85,12.86,12.81,12.86,476200.0,9.253,9.2602,9.2241,9.2602,476200.0
2007-03-01 14:00:00,12.86,12.92,12.79,12.79,705000.0,9.2602,9.3034,9.2097,9.2097,705000.0
2007-03-01 14:30:00,12.79,12.86,12.78,12.82,660200.0,9.2097,9.2602,9.2025,9.2314,660200.0
2007-03-01 15:00:00,12.82,12.84,12.74,12.76,980400.0,9.2314,9.2458,9.1737,9.1881,980400.0
2007-03-01 15:30:00,12.76,12.78,12.75,12.76,944800.0,9.1881,9.2025,9.1809,9.1881,944800.0
2007-03-02 09:30:00,12.77,12.9,12.65,12.88,731800.0,9.1953,9.289,9.1089,9.2746,731800.0
2007-03-02 10:00:00,12.88,12.93,12.8,12.8,676800.0,9.2746,9.3106,9.2169,9.2169,676800.0
2007-03-02 10:30:00,12.8,12.89,12.79,12.87,803600.0,9.2169,9.2818,9.2097,9.2674,803600.0
2007-03-02 11:00:00,12.87,12.89,12.86,12.88,580400.0,9.2674,9.2818,9.2602,9.2746,580400.0
2007-03-02 11:30:00,12.89,12.89,12.81,12.81,598800.0,9.2818,9.2818,9.2241,9.2241,598800.0
2007-03-02 12:00:00,12.81,12.83,12.74,12.75,808600.0,9.2241,9.2386,9.1737,9.1809,808600.0
2007-03-02 12:30:00,12.75,12.76,12.69,12.74,457600.0,9.1809,9.1881,9.1377,9.1737,457600.0
2007-03-02 13:00:00,12.74,12.75,12.67,12.69,542400.0,9.1737,9.1809,9.1233,9.1377,542400.0
2007-03-02 13:30:00,12.68,12.74,12.65,12.7,464800.0,9.1305,9.1737,9.1089,9.1449,464800.0
2007-03-02 14:00:00,12.7,12.72,12.63,12.66,607000.0,9.1449,9.1593,9.0945,9.1161,607000.0
2007-03-02 14:30:00,12.65,12.74,12.65,12.69,481000.0,9.1089,9.1737,9.1089,9.1377,481000.0
2007-03-02 15:00:00,12.69,12.79,12.69,12.76,812800.0,9.1377,9.2097,9.1377,9.1881,812800.0
2007-03-02 15:30:00,12.76,12.76,12.68,12.69,1074600.0,9.1881,9.1881,9.1305,9.1377,1074600.0
2007-03-05 09:30:00,12.38,12.94,12.37,12.74,643600.0,8.9145,9.3178,8.9073,9.1737,643600.0
2007-03-05 10:00:00,12.74,12.77,12.63,12.69,657600.0,9.1737,9.1953,9.0945,9.1377,657600.0
2007-03-05 10:30:00,12.69,12.76,12.64,12.71,678000.0,9.1377,9.1881,9.1017,9.1521,678000.0
2007-03-05 11:00:00,12.71,12.72,12.69,12.7,664400.0,9.1521,9.1593,9.1377,9.1449,664400.0
2007-03-05 11:30:00,12.7,12.71,12.65,12.66,521600.0,9.1449,9.1521,9.1089,9.1161,521600.0
2007-03-05 12:00:00,12.66,12.68,12.62,12.62,404400.0,9.1161,9.1305,9.0873,9.0873,404400.0
2007-03-05 12:30:00,12.62,12.65,12.61,12.61,404600.0,9.0873,9.1089,9.0801,9.0801,404600.0
2007-03-05 13:00:00,12.61,12.69,12.61,12.68,552800.0,9.0801,9.1377,9.0801,9.1305,552800.0
2007-03-05 13:30:00,12.68,12.76,12.67,12.76,489200.0,9.1305,9.1881,9.1233,9.1881,489200.0
2007-03-05 14:00:00,12.76,12.77,12.69,12.71,509400.0,9.1881,9.1953,9.1377,9.1521,509400.0
2007-03-05 14:30:00,12.71,12.72,12.67,12.71,361400.0,9.1521,9.1593,9.1233,9.1521,361400.0
2007-03-05 15:00:00,12.71,12.71,12.62,12.69,679800.0,9.1521,9.1521,9.0873,9.1377,679800.0
2007-03-05 15:30:00,12.69,12.7,12.59,12.61,1330200.0,9.1377,9.1449,9.0657,9.0801,1330200.0
2007-03-06 09:30:00,12.66,12.74,12.57,12.66,1393600.0,9.1161,9.1737,9.0513,9.1161,1393600.0
2007-03-06 10:00:00,12.66,12.71,12.61,12.69,635600.0,9.1161,9.1521,9.0801,9.1377,635600.0
2007-03-06 10:30:00,12.69,12.7,12.56,12.56,775200.0,9.1377,9.1449,9.0441,9.0441,775200.0
2007-03-06 11:00:00,12.56,12.6,12.55,12.58,902200.0,9.0441,9.0729,9.0369,9.0585,902200.0
2007-03-06 11:30:00,12.58,12.58,12.54,12.58,595800.0,9.0585,9.0585,9.0297,9.0585,595800.0
2007-03-06 12:00:00,12.58,12.59,12.55,12.57,470000.0,9.0585,9.0657,9.0369,9.0513,470000.0
2007-03-06 12:30:00,12.56,12.58,12.55,12.55,595400.0,9.0441,9.0585,9.0369,9.0369,595400.0
2007-03-06 13:00:00,12.55,12.61,12.54,12.55,2792200.0,9.0369,9.0801,9.0297,9.0369,2792200.0
2007-03-06 13:30:00,12.55,12.56,12.51,12.56,1046800.0,9.0369,9.0441,9.0081,9.0441,1046800.0
2007-03-06 14:00:00,12.56,12.58,12.55,12.57,843400.0,9.0441,9.0585,9.0369,9.0513,843400.0
2007-03-06 14:30:00,12.57,12.58,12.56,12.57,528000.0,9.0513,9.0585,9.0441,9.0513,528000.0
2007-03-06 15:00:00,12.57,12.61,12.56,12.61,723200.0,9.0513,9.0801,9.0441,9.0801,723200.0
2007-03-06 15:30:00,12.61,12.61,12.56,12.57,997200.0,9.0801,9.0801,9.0441,9.0513,997200.0
2007-03-07 09:30:00,12.58,12.72,12.55,12.62,729200.0,9.0585,9.1593,9.0369,9.0873,729200.0
2007-03-07 10:00:00,12.62,12.7,12.59,12.7,1551200.0,9.0873,9.1449,9.0657,9.1449,1551200.0
2007-03-07 10:30:00,12.69,12.69,12.6,12.63,476600.0,9.1377,9.1377,9.0729,9.0945,476600.0
2007-03-07 11:00:00,12.63,12.63,12.59,12.59,471400.0,9.0945,9.0945,9.0657,9.0657,471400.0
2007-03-07 11:30:00,12.59,12.59,12.55,12.56,481600.0,9.0657,9.0657,9.0369,9.0441,481600.0
2007-03-07 12:00:00,12.56,12.57,12.51,12.55,444200.0,9.0441,9.0513,9.0081,9.0369,444200.0
2007-03-07 12:30:00,12.54,12.55,12.51,12.53,412000.0,9.0297,9.0369,9.0081,9.0225,412000.0
2007-03-07 13:00:00,12.53,12.53,12.52,12.53,543800.0,9.0225,9.0225,9.0153,9.0225,543800.0
2007-03-07 13:30:00,12.52,12.57,12.52,12.55,459800.0,9.0153,9.0513,9.0153,9.0369,459800.0
2007-03-07 14:00:00,12.55,12.56,12.53,12.54,391000.0,9.0369,9.0441,9.0225,9.0297,391000.0
2007-03-07 14:30:00,12.54,12.56,12.51,12.51,601000.0,9.0297,9.0441,9.0081,9.0081,601000.0
2007-03-07 15:00:00,12.51,12.54,12.48,12.5,900000.0,9.0081,9.0297,8.9865,9.0009,900000.0
2007-03-07 15:30:00,12.5,12.51,12.45,12.46,1278400.0,9.0009,9.0081,8.9649,8.9721,1278400.0
2007-03-08 09:30:00,12.57,12.71,12.51,12.61,958000.0,9.0513,9.1521,9.0081,9.0801,958000.0
2007-03-08 10:00:00,12.62,12.68,12.6,12.68,1476600.0,9.0873,9.1305,9.0729,9.1305,1476600.0
2007-03-08 10:30:00,12.68,12.78,12.65,12.77,595600.0,9.1305,9.2025,9.1089,9.1953,595600.0
2007-03-08 11:00:00,12.77,12.81,12.76,12.79,653600.0,9.1953,9.2241,9.1881,9.2097,653600.0
2007-03-08 11:30:00,12.8,12.85,12.78,12.84,438000.0,9.2169,9.253,9.2025,9.2458,438000.0
2007-03-08 12:00:00,12.84,12.9,12.81,12.9,677400.0,9.2458,9.289,9.2241,9.289,677400.0
2007-03-08 12:30:00,12.89,12.93,12.88,12.93,593200.0,9.2818,9.3106,9.2746,9.3106,593200.0
2007-03-08 13:00:00,12.93,12.94,12.86,12.87,437600.0,9.3106,9.3178,9.2602,9.2674,437600.0
2007-03-08 13:30:00,12.87,12.88,12.83,12.85,1350200.0,9.2674,9.2746,9.2386,9.253,1350200.0
2007-03-08 14:00:00,12.85,12.85,12.78,12.78,370800.0,9.253,9.253,9.2025,9.2025,370800.0
2007-03-08 14:30:00,12.78,12.78,12.74,12.77,594400.0,9.2025,9.2025,9.1737,9.1953,594400.0
2007-03-08 15:00:00,12.77,12.78,12.75,12.76,402000.0,9.1953,9.2025,9.1809,9.1881,402000.0
2007-03-08 15:30:00,12.76,12.79,12.74,12.78,1353000.0,9.1881,9.2097,9.1737,9.2025,1353000.0
2007-03-09 09:30:00,12.9,12.97,12.76,12.77,767000.0,9.289,9.3394,9.1881,9.1953,767000.0
2007-03-09 10:00:00,12.77,12.8,12.68,12.73,568000.0,9.1953,9.2169,9.1305,9.1665,568000.0
2007-03-09 10:30:00,12.73,12.77,12.71,12.75,248200.0,9.1665,9.1953,9.1521,9.1809,248200.0
2007-03-09 11:00:00,12.76,12.77,12.74,12.76,260000.0,9.1881,9.1953,9.1737,9.1881,260000.0
2007-03-09 11:30:00,12.75,12.77,12.7,12.7,214600.0,9.1809,9.1953,9.1449,9.1449,214600.0
2007-03-09 12:00:00,12.71,12.73,12.7,12.72,315400.0,9.1521,9.1665,9.1449,9.1593,315400.0
2007-03-09 12:30:00,12.72,12.74,12.7,12.71,219600.0,9.1593,9.1737,9.1449,9.1521,219600.0
2007-03-09 13:00:00,12.71,12.71,12.67,12.69,266800.0,9.1521,9.1521,9.1233,9.1377,266800.0
2007-03-09 13:30:00,12.69,12.7,12.66,12.67,293200.0,9.1377,9.1449,9.1161,9.1233,293200.0
2007-03-09 14:00:00,12.67,12.68,12.64,12.65,656400.0,9.1233,9.1305,9.1017,9.1089,656400.0
2007-03-09 14:30:00,12.65,12.72,12.65,12.72,1450600.0,9.1089,9.1593,9.1089,9.1593,1450600.0
2007-03-09 15:00:00,12.72,12.73,12.67,12.69,1043000.0,9.1593,9.1665,9.1233,9.1377,1043000.0
2007-03-09 15:30:00,12.69,12.7,12.65,12.65,1520000.0,9.1377,9.1449,9.1089,9.1089,1520000.0
2007-03-12 09:30:00,12.65,12.94,12.65,12.87,1277000.0,9.1089,9.3178,9.1089,9.2674,1277000.0
2007-03-12 10:00:00,12.87,12.88,12.8,12.84,1030600.0,9.2674,9.2746,9.2169,9.2458,1030600.0
2007-03-12 10:30:00,12.84,12.84,12.81,12.83,408000.0,9.2458,9.2458,9.2241,9.2386,408000.0
2007-03-12 11:00:00,12.83,12.84,12.77,12.8,473000.0,9.2386,9.2458,9.1953,9.2169,473000.0
2007-03-12 11:30:00,12.83,12.88,12.82,12.87,516600.0,9.2386,9.2746,9.2314,9.2674,516600.0
2007-03-12 12:00:00,12.87,12.88,12.84,12.85,906000.0,9.2674,9.2746,9.2458,9.253,906000.0
2007-03-12 12:30:00,12.84,12.88,12.82,12.86,361400.0,9.2458,9.2746,9.2314,9.2602,361400.0
2007-03-12 13:00:00,12.86,12.88,12.84,12.87,487200.0,9.2602,9.2746,9.2458,9.2674,487200.0
2007-03-12 13:30:00,12.87,12.87,12.8,12.83,944600.0,9.2674,9.2674,9.2169,9.2386,944600.0
2007-03-12 14:00:00,12.83,12.85,12.79,12.84,694800.0,9.2386,9.253,9.2097,9.2458,694800.0
2007-03-12 14:30:00,12.84,12.85,12.8,12.8,706200.0,9.2458,9.253,9.2169,9.2169,706200.0
2007-03-12 15:00:00,12.81,12.86,12.79,12.86,1003200.0,9.2241,9.2602,9.2097,9.2602,1003200.0
2007-03-12 15:30:00,12.86,12.88,12.84,12.88,1715600.0,9.2602,9.2746,9.2458,9.2746,1715600.0
2007-03-13 09:30:00,13.05,13.2,12.96,13.12,3292000.0,9.397,9.505,9.3322,9.4474,3292000.0
2007-03-13 10:00:00,13.12,13.33,13.1,13.28,2214800.0,9.4474,9.5986,9.433,9.5626,2214800.0
2007-03-13 10:30:00,13.28,13.52,13.23,13.34,1883400.0,9.5626,9.7354,9.5266,9.6058,1883400.0
2007-03-13 11:00:00,13.33,13.34,13.2,13.23,920000.0,9.5986,9.6058,9.505,9.5266,920000.0
2007-03-13 11:30:00,13.23,13.28,13.13,13.15,632600.0,9.5266,9.5626,9.4546,9.469,632600.0
2007-03-13 12:00:00,13.15,13.15,12.88,13.03,1216000.0,9.469,9.469,9.2746,9.3826,1216000.0
2007-03-13 12:30:00,13.02,13.09,12.88,13.04,900600.0,9.3754,9.4258,9.2746,9.3898,900600.0
2007-03-13 13:00:00,13.03,13.17,12.99,13.14,790200.0,9.3826,9.4834,9.3538,9.4618,790200.0
2007-03-13 13:30:00,13.15,13.15,13.09,13.13,971400.0,9.469,9.469,9.4258,9.4546,971400.0
2007-03-13 14:00:00,13.13,13.14,12.95,13.06,1456600.0,9.4546,9.4618,9.325,9.4042,1456600.0
2007-03-13 14:30:00,13.06,13.19,13.05,13.13,1120800.0,9.4042,9.4978,9.397,9.4546,1120800.0
2007-03-13 15:00:00,13.13,13.17,13.09,13.13,1252000.0,9.4546,9.4834,9.4258,9.4546,1252000.0
2007-03-13 15:30:00,13.13,13.18,13.09,13.15,1540400.0,9.4546,9.4906,9.4258,9.469,1540400.0
2007-03-14 09:30:00,13.15,13.28,13.15,13.22,1727600.0,9.469,9.5626,9.469,9.5194,1727600.0
2007-03-14 10:00:00,13.22,13.3,13.17,13.28,1654800.0,9.5194,9.577,9.4834,9.5626,1654800.0
2007-03-14 10:30:00,13.28,13.44,13.25,13.39,1677200.0,9.5626,9.6778,9.541,9.6418,1677200.0
2007-03-14 11:00:00,13.39,13.45,13.31,13.31,1316400.0,9.6418,9.685,9.5842,9.5842,1316400.0
2007-03-14 11:30:00,13.31,13.35,13.22,13.28,1065000.0,9.5842,9.613,9.5194,9.5626,1065000.0
2007-03-14 12:00:00,13.28,13.3,13.2,13.22,1454000.0,9.5626,9.577,9.505,9.5194,1454000.0
2007-03-14 12:30:00,13.22,13.25,13.06,13.1,1346200.0,9.5194,9.541,9.4042,9.433,1346200.0
2007-03-14 13:00:00,13.1,13.25,13.1,13.21,1117400.0,9.433,9.541,9.433,9.5122,1117400.0
2007-03-14 13:30:00,13.21,13.35,13.2,13.24,684200.0,9.5122,9.613,9.505,9.5338,684200.0
2007-03-14 14:00:00,13.24,13.37,13.24,13.31,1058600.0,9.5338,9.6274,9.5338,9.5842,1058600.0
2007-03-14 14:30:00,13.32,13.37,13.24,13.26,1099600.0,9.5914,9.6274,9.5338,9.5482,1099600.0
2007-03-14 15:00:00,13.27,13.34,13.22,13.29,1367400.0,9.5554,9.6058,9.5194,9.5698,1367400.0
2007-03-14 15:30:00,13.29,13.34,13.22,13.29,1486600.0,9.5698,9.6058,9.5194,9.5698,1486600.0
2007-03-15 09:30:00,13.25,13.31,13.22,13.28,1019600.0,9.541,9.5842,9.5194,9.5626,1019600.0
2007-03-15 10:00:00,13.28,13.31,13.24,13.3,890000.0,9.5626,9.5842,9.5338,9.577,890000.0
2007-03-15 10:30:00,13.3,13.36,13.29,13.34,789000.0,9.577,9.6202,9.5698,9.6058,789000.0
2007-03-15 11:00:00,13.34,13.36,13.28,13.33,875800.0,9.6058,9.6202,9.5626,9.5986,875800.0
2007-03-15 11:30:00,13.33,13.37,13.31,13.31,1389600.0,9.5986,9.6274,9.5842,9.5842,1389600.0
2007-03-15 12:00:00,13.31,13.35,13.31,13.35,582600.0,9.5842,9.613,9.5842,9.613,582600.0
2007-03-15 12:30:00,13.35,13.35,13.31,13.35,642800.0,9.613,9.613,9.5842,9.613,642800.0
2007-03-15 13:00:00,13.35,13.4,13.35,13.37,939000.0,9.613,9.649,9.613,9.6274,939000.0
2007-03-15 13:30:00,13.37,13.37,13.27,13.33,628000.0,9.6274,9.6274,9.5554,9.5986,628000.0
2007-03-15 14:00:00,13.33,13.36,13.31,13.34,600800.0,9.5986,9.6202,9.5842,9.6058,600800.0
2007-03-15 14:30:00,13.34,13.35,13.31,13.32,1673200.0,9.6058,9.613,9.5842,9.5914,1673200.0
2007-03-15 15:00:00,13.31,13.38,13.31,13.36,1009000.0,9.5842,9.6346,9.5842,9.6202,1009000.0
2007-03-15 15:30:00,13.36,13.4,13.31,13.37,994800.0,9.6202,9.649,9.5842,9.6274,994800.0
2007-03-16 09:30:00,13.4,13.46,13.26,13.45,2960000.0,9.649,9.6922,9.5482,9.685,2960000.0
2007-03-16 10:00:00,13.45,13.49,13.42,13.45,1326600.0,9.685,9.7138,9.6634,9.685,1326600.0
2007-03-16 10:30:00,13.44,13.49,13.42,13.47,1022200.0,9.6778,9.7138,9.6634,9.6994,1022200.0
2007-03-16 11:00:00,13.47,13.48,13.42,13.44,1097800.0,9.6994,9.7066,9.6634,9.6778,1097800.0
2007-03-16 11:30:00,13.44,13.44,13.37,13.37,364600.0,9.6778,9.6778,9.6274,9.6274,364600.0
2007-03-16 12:00:00,13.38,13.43,13.35,13.37,3323400.0,9.6346,9.6706,9.613,9.6274,3323400.0
2007-03-16 12:30:00,13.37,13.38,13.32,13.33,834600.0,9.6274,9.6346,9.5914,9.5986,834600.0
2007-03-16 13:00:00,13.33,13.36,13.26,13.3,823000.0,9.5986,9.6202,9.5482,9.577,823000.0
2007-03-16 13:30:00,13.3,13.33,13.26,13.27,638400.0,9.577,9.5986,9.5482,9.5554,638400.0
2007-03-16 14:00:00,13.27,13.28,13.22,13.24,640400.0,9.5554,9.5626,9.5194,9.5338,640400.0
2007-03-16 14:30:00,13.24,13.28,13.23,13.27,842200.0,9.5338,9.5626,9.5266,9.5554,842200.0
2007-03-16 15:00:00,13.27,13.31,13.26,13.3,994400.0,9.5554,9.5842,9.5482,9.577,994400.0
2007-03-16 15:30:00,13.3,13.31,13.26,13.3,1555400.0,9.577,9.5842,9.5482,9.577,1555400.0
2007-03-19 09:30:00,13.38,13.49,13.24,13.49,2517200.0,9.6346,9.7138,9.5338,9.7138,2517200.0
2007-03-19 10:00:00,13.49,13.5,13.45,13.49,1807600.0,9.7138,9.721,9.685,9.7138,1807600.0
2007-03-19 10:30:00,13.49,13.5,13.48,13.49,1449400.0,9.7138,9.721,9.7066,9.7138,1449400.0
2007-03-19 11:00:00,13.49,13.5,13.47,13.49,669400.0,9.7138,9.721,9.6994,9.7138,669400.0
2007-03-19 11:30:00,13.49,13.5,13.48,13.49,505600.0,9.7138,9.721,9.7066,9.7138,505600.0
2007-03-19 12:00:00,13.5,13.52,13.49,13.49,804400.0,9.721,9.7354,9.7138,9.7138,804400.0
2007-03-19 12:30:00,13.49,13.49,13.45,13.47,641200.0,9.7138,9.7138,9.685,9.6994,641200.0
2007-03-19 13:00:00,13.47,13.48,13.45,13.46,360800.0,9.6994,9.7066,9.685,9.6922,360800.0
2007-03-19 13:30:00,13.46,13.49,13.44,13.49,536000.0,9.6922,9.7138,9.6778,9.7138,536000.0
2007-03-19 14:00:00,13.49,13.51,13.48,13.49,818000.0,9.7138,9.7282,9.7066,9.7138,818000.0
2007-03-19 14:30:00,13.49,13.53,13.49,13.51,1356600.0,9.7138,9.7426,9.7138,9.7282,1356600.0
2007-03-19 15:00:00,13.52,13.54,13.48,13.51,1323200.0,9.7354,9.7498,9.7066,9.7282,1323200.0
2007-03-19 15:30:00,13.51,13.52,13.49,13.51,1709800.0,9.7282,9.7354,9.7138,9.7282,1709800.0
2007-03-20 09:30:00,13.58,13.75,13.55,13.74,2899000.0,9.7786,9.901,9.757,9.8938,2899000.0
2007-03-20 10:00:00,13.74,13.8,13.71,13.74,3128000.0,9.8938,9.937,9.8722,9.8938,3128000.0
2007-03-20 10:30:00,13.74,13.81,13.73,13.81,1901200.0,9.8938,9.9442,9.8866,9.9442,1901200.0
2007-03-20 11:00:00,13.81,13.99,13.81,13.97,2646400.0,9.9442,10.0738,9.9442,10.0594,2646400.0
2007-03-20 11:30:00,13.97,14.05,13.94,13.98,2491800.0,10.0594,10.117,10.0378,10.0666,2491800.0
2007-03-20 12:00:00,13.97,13.99,13.93,13.95,955200.0,10.0594,10.0738,10.0306,10.045,955200.0
2007-03-20 12:30:00,13.95,13.96,13.9,13.92,675000.0,10.045,10.0522,10.009,10.0234,675000.0
2007-03-20 13:00:00,13.92,13.99,13.92,13.99,743800.0,10.0234,10.0738,10.0234,10.0738,743800.0
2007-03-20 13:30:00,13.99,14.0,13.92,13.93,1089200.0,10.0738,10.081,10.0234,10.0306,1089200.0
2007-03-20 14:00:00,13.93,13.94,13.88,13.9,1334800.0,10.0306,10.0378,9.9946,10.009,1334800.0
2007-03-20 14:30:00,13.9,13.94,13.89,13.94,1288800.0,10.009,10.0378,10.0018,10.0378,1288800.0
2007-03-20 15:00:00,13.94,14.05,13.93,14.03,1771400.0,10.0378,10.117,10.0306,10.1026,1771400.0
2007-03-20 15:30:00,14.03,14.04,13.96,13.97,2661400.0,10.1026,10.1098,10.0522,10.0594,2661400.0
2007-03-21 09:30:00,14.25,14.25,13.83,13.95,3631600.0,10.2611,10.2611,9.9586,10.045,3631600.0
2007-03-21 10:00:00,13.95,14.0,13.93,14.0,1315000.0,10.045,10.081,10.0306,10.081,1315000.0
2007-03-21 10:30:00,14.0,14.02,13.97,14.0,1424600.0,10.081,10.0954,10.0594,10.081,1424600.0
2007-03-21 11:00:00,14.0,14.03,13.99,14.02,1026600.0,10.081,10.1026,10.0738,10.0954,1026600.0
2007-03-21 11:30:00,14.02,14.09,14.01,14.05,1699800.0,10.0954,10.1458,10.0882,10.117,1699800.0
2007-03-21 12:00:00,14.05,14.08,14.05,14.05,614200.0,10.117,10.1386,10.117,10.117,614200.0
2007-03-21 12:30:00,14.05,14.08,14.04,14.06,1711000.0,10.117,10.1386,10.1098,10.1242,1711000.0
2007-03-21 13:00:00,14.06,14.09,14.06,14.08,1043600.0,10.1242,10.1458,10.1242,10.1386,1043600.0
2007-03-21 13:30:00,14.07,14.08,14.06,14.07,1074800.0,10.1314,10.1386,10.1242,10.1314,1074800.0
2007-03-21 14:00:00,14.07,14.12,13.99,14.1,2103400.0,10.1314,10.1674,10.0738,10.153,2103400.0
2007-03-21 14:30:00,14.09,14.18,14.08,14.16,1080400.0,10.1458,10.2107,10.1386,10.1962,1080400.0
2007-03-21 15:00:00,14.16,14.17,14.05,14.09,1998200.0,10.1962,10.2035,10.117,10.1458,1998200.0
2007-03-21 15:30:00,14.09,14.13,14.05,14.1,2847200.0,10.1458,10.1746,10.117,10.153,2847200.0
2007-03-22 09:30:00,14.2,14.25,14.01,14.24,1719600.0,10.2251,10.2611,10.0882,10.2539,1719600.0
2007-03-22 10:00:00,14.24,14.29,14.21,14.24,1796400.0,10.2539,10.2899,10.2323,10.2539,1796400.0
2007-03-22 10:30:00,14.24,14.28,14.21,14.21,1933000.0,10.2539,10.2827,10.2323,10.2323,1933000.0
2007-03-22 11:00:00,14.21,14.27,14.19,14.26,1333000.0,10.2323,10.2755,10.2179,10.2683,1333000.0
2007-03-22 11:30:00,14.26,14.26,14.22,14.25,1139000.0,10.2683,10.2683,10.2395,10.2611,1139000.0
2007-03-22 12:00:00,14.25,14.26,14.23,14.24,1722600.0,10.2611,10.2683,10.2467,10.2539,1722600.0
2007-03-22 12:30:00,14.24,14.25,14.2,14.2,820000.0,10.2539,10.2611,10.2251,10.2251,820000.0
2007-03-22 13:00:00,14.21,14.25,14.2,14.22,985800.0,10.2323,10.2611,10.2251,10.2395,985800.0
2007-03-22 13:30:00,14.22,14.23,14.2,14.21,780400.0,10.2395,10.2467,10.2251,10.2323,780400.0
2007-03-22 14:00:00,14.21,14.22,14.18,14.21,852000.0,10.2323,10.2395,10.2107,10.2323,852000.0
2007-03-22 14:30:00,14.21,14.25,14.21,14.24,1187000.0,10.2323,10.2611,10.2323,10.2539,1187000.0
2007-03-22 15:00:00,14.24,14.24,14.15,14.19,1452400.0,10.2539,10.2539,10.189,10.2179,1452400.0
2007-03-22 15:30:00,14.2,14.2,14.13,14.19,1608800.0,10.2251,10.2251,10.1746,10.2179,1608800.0
2007-03-23 09:30:00,14.12,14.29,14.09,14.26,1534200.0,10.1674,10.2899,10.1458,10.2683,1534200.0
2007-03-23 10:00:00,14.26,14.35,14.23,14.24,1682000.0,10.2683,10.3331,10.2467,10.2539,1682000.0
2007-03-23 10:30:00,14.23,14.3,14.22,14.29,840200.0,10.2467,10.2971,10.2395,10.2899,840200.0
2007-03-23 11:00:00,14.29,14.3,14.27,14.29,494000.0,10.2899,10.2971,10.2755,10.2899,494000.0
2007-03-23 11:30:00,14.29,14.35,14.28,14.29,721000.0,10.2899,10.3331,10.2827,10.2899,721000.0
2007-03-23 12:00:00,14.29,14.3,14.24,14.25,780600.0,10.2899,10.2971,10.2539,10.2611,780600.0
2007-03-23 12:30:00,14.25,14.27,14.22,14.24,576600.0,10.2611,10.2755,10.2395,10.2539,576600.0
2007-03-23 13:00:00,14.24,14.24,14.18,14.21,870800.0,10.2539,10.2539,10.2107,10.2323,870800.0
2007-03-23 13:30:00,14.21,14.24,14.2,14.2,979000.0,10.2323,10.2539,10.2251,10.2251,979000.0
2007-03-23 14:00:00,14.2,14.21,14.17,14.21,609600.0,10.2251,10.2323,10.2035,10.2323,609600.0
2007-03-23 14:30:00,14.21,14.25,14.17,14.22,1001000.0,10.2323,10.2611,10.2035,10.2395,1001000.0
2007-03-23 15:00:00,14.22,14.22,14.17,14.2,1385200.0,10.2395,10.2395,10.2035,10.2251,1385200.0
2007-03-23 15:30:00,14.19,14.2,14.13,14.17,2227800.0,10.2179,10.2251,10.1746,10.2035,2227800.0
2007-03-26 09:30:00,13.95,14.24,13.9,14.2,1810400.0,10.045,10.2539,10.009,10.2251,1810400.0
2007-03-26 10:00:00,14.2,14.2,14.11,14.12,1776600.0,10.2251,10.2251,10.1602,10.1674,1776600.0
2007-03-26 10:30:00,14.12,14.24,14.09,14.22,956800.0,10.1674,10.2539,10.1458,10.2395,956800.0
2007-03-26 11:00:00,14.22,14.31,14.21,14.28,1252800.0,10.2395,10.3043,10.2323,10.2827,1252800.0
2007-03-26 11:30:00,14.27,14.28,14.22,14.23,1123800.0,10.2755,10.2827,10.2395,10.2467,1123800.0
2007-03-26 12:00:00,14.22,14.26,14.2,14.22,1905000.0,10.2395,10.2683,10.2251,10.2395,1905000.0
2007-03-26 12:30:00,14.22,14.28,14.21,14.27,730800.0,10.2395,10.2827,10.2323,10.2755,730800.0
2007-03-26 13:00:00,14.27,14.28,14.24,14.25,828400.0,10.2755,10.2827,10.2539,10.2611,828400.0
2007-03-26 13:30:00,14.26,14.29,14.24,14.28,921400.0,10.2683,10.2899,10.2539,10.2827,921400.0
2007-03-26 14:00:00,14.28,14.36,14.28,14.29,1609200.0,10.2827,10.3403,10.2827,10.2899,1609200.0
2007-03-26 14:30:00,14.3,14.32,14.24,14.28,1237600.0,10.2971,10.3115,10.2539,10.2827,1237600.0
2007-03-26 15:00:00,14.28,14.29,14.25,14.27,560200.0,10.2827,10.2899,10.2611,10.2755,560200.0
2007-03-26 15:30:00,14.28,14.35,14.27,14.32,2001400.0,10.2827,10.3331,10.2755,10.3115,2001400.0
2007-03-27 09:30:00,14.2,14.28,14.15,14.2,1454600.0,10.2251,10.2827,10.189,10.2251,1454600.0
2007-03-27 10:00:00,14.2,14.22,14.11,14.11,1870400.0,10.2251,10.2395,10.1602,10.1602,1870400.0
2007-03-27 10:30:00,14.11,14.16,14.06,14.11,921200.0,10.1602,10.1962,10.1242,10.1602,921200.0
2007-03-27 11:00:00,14.11,14.15,14.1,14.12,672000.0,10.1602,10.189,10.153,10.1674,672000.0
2007-03-27 11:30:00,14.12,14.15,14.07,14.09,823800.0,10.1674,10.189,10.1314,10.1458,823800.0
2007-03-27 12:00:00,14.09,14.17,14.09,14.12,546800.0,10.1458,10.2035,10.1458,10.1674,546800.0
2007-03-27 12:30:00,14.12,14.21,14.12,14.2,1473400.0,10.1674,10.2323,10.1674,10.2251,1473400.0
2007-03-27 13:00:00,14.2,14.22,14.18,14.22,1641800.0,10.2251,10.2395,10.2107,10.2395,1641800.0
2007-03-27 13:30:00,14.22,14.23,14.21,14.23,1009000.0,10.2395,10.2467,10.2323,10.2467,1009000.0
2007-03-27 14:00:00,14.22,14.24,14.2,14.2,938400.0,10.2395,10.2539,10.2251,10.2251,938400.0
2007-03-27 14:30:00,14.21,14.22,14.2,14.21,575200.0,10.2323,10.2395,10.2251,10.2323,575200.0
2007-03-27 15:00:00,14.21,14.22,14.19,14.2,694000.0,10.2323,10.2395,10.2179,10.2251,694000.0
2007-03-27 15:30:00,14.2,14.22,14.19,14.2,1674400.0,10.2251,10.2395,10.2179,10.2251,1674400.0
2007-03-28 09:30:00,14.2,14.26,14.07,14.2,1424200.0,10.2251,10.2683,10.1314,10.2251,1424200.0
2007-03-28 10:00:00,14.2,14.21,14.15,14.19,1678800.0,10.2251,10.2323,10.189,10.2179,1678800.0
2007-03-28 10:30:00,14.19,14.22,14.13,14.22,1510600.0,10.2179,10.2395,10.1746,10.2395,1510600.0
2007-03-28 11:00:00,14.21,14.25,14.15,14.15,871800.0,10.2323,10.2611,10.189,10.189,871800.0
2007-03-28 11:30:00,14.14,14.2,14.13,14.19,420200.0,10.1818,10.2251,10.1746,10.2179,420200.0
2007-03-28 12:00:00,14.18,14.26,14.18,14.24,1050400.0,10.2107,10.2683,10.2107,10.2539,1050400.0
2007-03-28 12:30:00,14.24,14.26,14.18,14.18,457800.0,10.2539,10.2683,10.2107,10.2107,457800.0
2007-03-28 13:00:00,14.18,14.21,14.17,14.19,625400.0,10.2107,10.2323,10.2035,10.2179,625400.0
2007-03-28 13:30:00,14.19,14.21,14.18,14.2,825200.0,10.2179,10.2323,10.2107,10.2251,825200.0
2007-03-28 14:00:00,14.2,14.2,14.18,14.18,751800.0,10.2251,10.2251,10.2107,10.2107,751800.0
2007-03-28 14:30:00,14.18,14.21,14.17,14.19,1245400.0,10.2107,10.2323,10.2035,10.2179,1245400.0
2007-03-28 15:00:00,14.19,14.2,14.15,14.18,966800.0,10.2179,10.2251,10.189,10.2107,966800.0
2007-03-28 15:30:00,14.18,14.2,14.16,14.17,2303400.0,10.2107,10.2251,10.1962,10.2035,2303400.0
2007-03-29 09:30:00,14.25,14.27,14.19,14.22,1125000.0,10.2611,10.2755,10.2179,10.2395,1125000.0
2007-03-29 10:00:00,14.22,14.22,14.15,14.19,1144200.0,10.2395,10.2395,10.189,10.2179,1144200.0
2007-03-29 10:30:00,14.19,14.2,14.15,14.15,2016200.0,10.2179,10.2251,10.189,10.189,2016200.0
2007-03-29 11:00:00,14.16,14.17,14.14,14.15,1004600.0,10.1962,10.2035,10.1818,10.189,1004600.0
2007-03-29 11:30:00,14.15,14.16,14.06,14.06,1577600.0,10.189,10.1962,10.1242,10.1242,1577600.0
2007-03-29 12:00:00,14.06,14.13,14.01,14.09,1497600.0,10.1242,10.1746,10.0882,10.1458,1497600.0
2007-03-29 12:30:00,14.09,14.09,13.97,14.03,1227400.0,10.1458,10.1458,10.0594,10.1026,1227400.0
2007-03-29 13:00:00,14.02,14.08,13.97,14.04,1273800.0,10.0954,10.1386,10.0594,10.1098,1273800.0
2007-03-29 13:30:00,14.04,14.06,13.99,14.01,900600.0,10.1098,10.1242,10.0738,10.0882,900600.0
2007-03-29 14:00:00,14.02,14.02,13.99,14.01,1630800.0,10.0954,10.0954,10.0738,10.0882,1630800.0
2007-03-29 14:30:00,14.0,14.03,13.99,14.0,1827400.0,10.081,10.1026,10.0738,10.081,1827400.0
2007-03-29 15:00:00,14.0,14.03,13.99,14.01,1594800.0,10.081,10.1026,10.0738,10.0882,1594800.0
2007-03-29 15:30:00,14.01,14.02,13.99,13.99,2343600.0,10.0882,10.0954,10.0738,10.0738,2343600.0
2007-03-30 09:30:00,14.05,14.21,13.95,14.18,1424200.0,10.117,10.2323,10.045,10.2107,1424200.0
2007-03-30 10:00:00,14.18,14.2,14.12,14.13,1438400.0,10.2107,10.2251,10.1674,10.1746,1438400.0
2007-03-30 10:30:00,14.13,14.15,14.09,14.15,1315800.0,10.1746,10.189,10.1458,10.189,1315800.0
2007-03-30 11:00:00,14.15,14.17,14.08,14.09,604400.0,10.189,10.2035,10.1386,10.1458,604400.0
2007-03-30 11:30:00,14.09,14.14,14.02,14.13,1122200.0,10.1458,10.1818,10.0954,10.1746,1122200.0
2007-03-30 12:00:00,14.13,14.15,14.1,14.11,799200.0,10.1746,10.189,10.153,10.1602,799200.0
2007-03-30 12:30:00,14.11,14.15,14.11,14.13,218200.0,10.1602,10.189,10.1602,10.1746,218200.0
2007-03-30 13:00:00,14.13,14.15,14.13,14.14,220000.0,10.1746,10.189,10.1746,10.1818,220000.0
2007-03-30 13:30:00,14.15,14.16,14.13,14.15,640400.0,10.189,10.1962,10.1746,10.189,640400.0
2007-03-30 14:00:00,14.15,14.22,14.15,14.19,771800.0,10.189,10.2395,10.189,10.2179,771800.0
2007-03-30 14:30:00,14.19,14.21,14.14,14.15,744000.0,10.2179,10.2323,10.1818,10.189,744000.0
2007-03-30 15:00:00,14.15,14.16,14.12,14.15,659400.0,10.189,10.1962,10.1674,10.189,659400.0
2007-03-30 15:30:00,14.15,14.18,14.1,14.12,1533400.0,10.189,10.2107,10.153,10.1674,1533400.0
2007-04-02 09:30:00,14.08,14.21,14.08,14.2,1008000.0,10.1386,10.2323,10.1386,10.2251,1008000.0
2007-04-02 10:00:00,14.2,14.27,14.15,14.25,1104800.0,10.2251,10.2755,10.189,10.2611,1104800.0
2007-04-02 10:30:00,14.25,14.3,14.2,14.27,1305200.0,10.2611,10.2971,10.2251,10.2755,1305200.0
2007-04-02 11:00:00,14.27,14.28,14.22,14.22,955000.0,10.2755,10.2827,10.2395,10.2395,955000.0
2007-04-02 11:30:00,14.22,14.28,14.22,14.26,865000.0,10.2395,10.2827,10.2395,10.2683,865000.0
2007-04-02 12:00:00,14.26,14.28,14.24,14.27,652200.0,10.2683,10.2827,10.2539,10.2755,652200.0
2007-04-02 12:30:00,14.27,14.28,14.23,14.24,397400.0,10.2755,10.2827,10.2467,10.2539,397400.0
2007-04-02 13:00:00,14.24,14.25,14.22,14.24,755800.0,10.2539,10.2611,10.2395,10.2539,755800.0
2007-04-02 13:30:00,14.24,14.26,14.24,14.24,469800.0,10.2539,10.2683,10.2539,10.2539,469800.0
2007-04-02 14:00:00,14.24,14.28,14.22,14.28,1006800.0,10.2539,10.2827,10.2395,10.2827,1006800.0
2007-04-02 14:30:00,14.28,14.29,14.28,14.28,370400.0,10.2827,10.2899,10.2827,10.2827,370400.0
2007-04-02 15:00:00,14.28,14.3,14.24,14.27,1949200.0,10.2827,10.2971,10.2539,10.2755,1949200.0
2007-04-02 15:30:00,14.27,14.31,14.25,14.28,2820000.0,10.2755,10.3043,10.2611,10.2827,2820000.0
2007-04-03 09:30:00,14.29,14.54,14.29,14.54,2764800.0,10.2899,10.4699,10.2899,10.4699,2764800.0
2007-04-03 10:00:00,14.54,14.69,14.54,14.56,2046600.0,10.4699,10.5779,10.4699,10.4843,2046600.0
2007-04-03 10:30:00,14.56,14.64,14.56,14.6,1160400.0,10.4843,10.5419,10.4843,10.5131,1160400.0
2007-04-03 11:00:00,14.6,14.65,14.57,14.57,1274800.0,10.5131,10.5491,10.4915,10.4915,1274800.0
2007-04-03 11:30:00,14.57,14.6,14.52,14.55,999600.0,10.4915,10.5131,10.4555,10.4771,999600.0
2007-04-03 12:00:00,14.55,14.59,14.52,14.58,1149800.0,10.4771,10.5059,10.4555,10.4987,1149800.0
2007-04-03 12:30:00,14.58,14.59,14.55,14.57,671000.0,10.4987,10.5059,10.4771,10.4915,671000.0
2007-04-03 13:00:00,14.58,14.59,14.55,14.58,620200.0,10.4987,10.5059,10.4771,10.4987,620200.0
2007-04-03 13:30:00,14.58,14.6,14.54,14.56,1095400.0,10.4987,10.5131,10.4699,10.4843,1095400.0
2007-04-03 14:00:00,14.56,14.58,14.49,14.54,1675800.0,10.4843,10.4987,10.4339,10.4699,1675800.0
2007-04-03 14:30:00,14.54,14.55,14.52,14.54,1246800.0,10.4699,10.4771,10.4555,10.4699,1246800.0
2007-04-03 15:00:00,14.54,14.54,14.47,14.5,1690800.0,10.4699,10.4699,10.4195,10.4411,1690800.0
2007-04-03 15:30:00,14.51,14.52,14.49,14.49,3194400.0,10.4483,10.4555,10.4339,10.4339,3194400.0
2007-04-04 09:30:00,14.5,14.63,14.4,14.62,1035800.0,10.4411,10.5347,10.3691,10.5275,1035800.0
2007-04-04 10:00:00,14.62,14.69,14.56,14.66,1642200.0,10.5275,10.5779,10.4843,10.5563,1642200.0
2007-04-04 10:30:00,14.66,14.67,14.58,14.6,1061800.0,10.5563,10.5635,10.4987,10.5131,1061800.0
2007-04-04 11:00:00,14.6,14.67,14.6,14.63,1337800.0,10.5131,10.5635,10.5131,10.5347,1337800.0
2007-04-04 11:30:00,14.63,14.64,14.62,14.63,680000.0,10.5347,10.5419,10.5275,10.5347,680000.0
2007-04-04 12:00:00,14.63,14.65,14.63,14.63,1054000.0,10.5347,10.5491,10.5347,10.5347,1054000.0
2007-04-04 12:30:00,14.64,14.66,14.63,14.65,875600.0,10.5419,10.5563,10.5347,10.5491,875600.0
2007-04-04 13:00:00,14.65,14.65,14.62,14.63,814400.0,10.5491,10.5491,10.5275,10.5347,814400.0
2007-04-04 13:30:00,14.63,14.64,14.61,14.62,875000.0,10.5347,10.5419,10.5203,10.5275,875000.0
2007-04-04 14:00:00,14.62,14.68,14.61,14.68,988600.0,10.5275,10.5707,10.5203,10.5707,988600.0
2007-04-04 14:30:00,14.68,14.72,14.68,14.72,1218000.0,10.5707,10.5995,10.5707,10.5995,1218000.0
2007-04-04 15:00:00,14.72,14.74,14.67,14.72,2014800.0,10.5995,10.6139,10.5635,10.5995,2014800.0
2007-04-04 15:30:00,14.72,14.73,14.65,14.66,2370600.0,10.5995,10.6067,10.5491,10.5563,2370600.0
2007-04-05 09:30:00,14.63,14.63,14.53,14.58,766400.0,10.5347,10.5347,10.4627,10.4987,766400.0
2007-04-05 10:00:00,14.58,14.58,14.49,14.51,1236800.0,10.4987,10.4987,10.4339,10.4483,1236800.0
2007-04-05 10:30:00,14.51,14.55,14.5,14.51,785800.0,10.4483,10.4771,10.4411,10.4483,785800.0
2007-04-05 11:00:00,14.51,14.56,14.51,14.56,450400.0,10.4483,10.4843,10.4483,10.4843,450400.0
2007-04-05 11:30:00,14.56,14.58,14.53,14.54,495400.0,10.4843,10.4987,10.4627,10.4699,495400.0
2007-04-05 12:00:00,14.54,14.58,14.54,14.55,486600.0,10.4699,10.4987,10.4699,10.4771,486600.0
2007-04-05 12:30:00,14.55,14.57,14.49,14.51,744200.0,10.4771,10.4915,10.4339,10.4483,744200.0
2007-04-05 13:00:00,14.51,14.55,14.51,14.55,295600.0,10.4483,10.4771,10.4483,10.4771,295600.0
2007-04-05 13:30:00,14.55,14.6,14.55,14.56,269800.0,10.4771,10.5131,10.4771,10.4843,269800.0
2007-04-05 14:00:00,14.57,14.58,14.55,14.56,400800.0,10.4915,10.4987,10.4771,10.4843,400800.0
2007-04-05 14:30:00,14.56,14.57,14.55,14.55,414400.0,10.4843,10.4915,10.4771,10.4771,414400.0
2007-04-05 15:00:00,14.56,14.56,14.49,14.53,992400.0,10.4843,10.4843,10.4339,10.4627,992400.0
2007-04-05 15:30:00,14.53,14.56,14.53,14.55,840800.0,10.4627,10.4843,10.4627,10.4771,840800.0
2007-04-09 09:30:00,14.93,14.96,14.56,14.74,3690200.0,10.7507,10.7723,10.4843,10.6139,3690200.0
2007-04-09 10:00:00,14.74,14.79,14.58,14.68,2101400.0,10.6139,10.6499,10.4987,10.5707,2101400.0
2007-04-09 10:30:00,14.68,14.71,14.63,14.66,1435000.0,10.5707,10.5923,10.5347,10.5563,1435000.0
2007-04-09 11:00:00,14.65,14.67,14.65,14.65,1174200.0,10.5491,10.5635,10.5491,10.5491,1174200.0
2007-04-09 11:30:00,14.66,14.67,14.65,14.66,659800.0,10.5563,10.5635,10.5491,10.5563,659800.0
2007-04-09 12:00:00,14.66,14.7,14.64,14.65,1174400.0,10.5563,10.5851,10.5419,10.5491,1174400.0
2007-04-09 12:30:00,14.65,14.69,14.64,14.65,952800.0,10.5491,10.5779,10.5419,10.5491,952800.0
2007-04-09 13:00:00,14.65,14.68,14.65,14.67,707600.0,10.5491,10.5707,10.5491,10.5635,707600.0
2007-04-09 13:30:00,14.67,14.68,14.65,14.65,776800.0,10.5635,10.5707,10.5491,10.5491,776800.0
2007-04-09 14:00:00,14.65,14.67,14.64,14.66,797000.0,10.5491,10.5635,10.5419,10.5563,797000.0
2007-04-09 14:30:00,14.65,14.67,14.65,14.67,846600.0,10.5491,10.5635,10.5491,10.5635,846600.0
2007-04-09 15:00:00,14.67,14.67,14.65,14.65,1296800.0,10.5635,10.5635,10.5491,10.5491,1296800.0
2007-04-09 15:30:00,14.65,14.65,14.6,14.62,1987800.0,10.5491,10.5491,10.5131,10.5275,1987800.0
2007-04-10 09:30:00,14.51,14.8,14.51,14.79,1155200.0,10.4483,10.6571,10.4483,10.6499,1155200.0
2007-04-10 10:00:00,14.79,14.81,14.72,14.74,1656600.0,10.6499,10.6643,10.5995,10.6139,1656600.0
2007-04-10 10:30:00,14.74,14.78,14.74,14.74,1566200.0,10.6139,10.6427,10.6139,10.6139,1566200.0
2007-04-10 11:00:00,14.74,14.74,14.72,14.74,832600.0,10.6139,10.6139,10.5995,10.6139,832600.0
2007-04-10 11:30:00,14.74,14.77,14.74,14.77,967800.0,10.6139,10.6355,10.6139,10.6355,967800.0
2007-04-10 12:00:00,14.76,14.77,14.74,14.77,948400.0,10.6283,10.6355,10.6139,10.6355,948400.0
2007-04-10 12:30:00,14.77,14.79,14.77,14.77,906600.0,10.6355,10.6499,10.6355,10.6355,906600.0
2007-04-10 13:00:00,14.76,14.78,14.75,14.75,526000.0,10.6283,10.6427,10.6211,10.6211,526000.0
2007-04-10 13:30:00,14.76,14.77,14.74,14.77,1043800.0,10.6283,10.6355,10.6139,10.6355,1043800.0
2007-04-10 14:00:00,14.77,14.81,14.77,14.78,2451000.0,10.6355,10.6643,10.6355,10.6427,2451000.0
2007-04-10 14:30:00,14.78,14.82,14.78,14.79,1056200.0,10.6427,10.6715,10.6427,10.6499,1056200.0
2007-04-10 15:00:00,14.79,14.8,14.79,14.79,588600.0,10.6499,10.6571,10.6499,10.6499,588600.0
2007-04-10 15:30:00,14.79,14.79,14.74,14.74,1879600.0,10.6499,10.6499,10.6139,10.6139,1879600.0
2007-04-11 09:30:00,14.51,14.65,14.51,14.63,2172600.0,10.4483,10.5491,10.4483,10.5347,2172600.0
2007-04-11 10:00:00,14.63,14.65,14.61,14.63,1144400.0,10.5347,10.5491,10.5203,10.5347,1144400.0
2007-04-11 10:30:00,14.63,14.63,14.52,14.56,1271600.0,10.5347,10.5347,10.4555,10.4843,1271600.0
2007-04-11 11:00:00,14.56,14.6,14.51,14.53,801400.0,10.4843,10.5131,10.4483,10.4627,801400.0
2007-04-11 11:30:00,14.53,14.55,14.52,14.54,653400.0,10.4627,10.4771,10.4555,10.4699,653400.0
2007-04-11 12:00:00,14.54,14.6,14.54,14.6,544800.0,10.4699,10.5131,10.4699,10.5131,544800.0
2007-04-11 12:30:00,14.6,14.61,14.56,14.58,911600.0,10.5131,10.5203,10.4843,10.4987,911600.0
2007-04-11 13:00:00,14.59,14.59,14.54,14.55,721800.0,10.5059,10.5059,10.4699,10.4771,721800.0
2007-04-11 13:30:00,14.55,14.56,14.51,14.52,829600.0,10.4771,10.4843,10.4483,10.4555,829600.0
2007-04-11 14:00:00,14.52,14.53,14.45,14.48,1394000.0,10.4555,10.4627,10.4051,10.4267,1394000.0
2007-04-11 14:30:00,14.48,14.49,14.43,14.45,1171000.0,10.4267,10.4339,10.3907,10.4051,1171000.0
2007-04-11 15:00:00,14.46,14.46,14.4,14.43,1067400.0,10.4123,10.4123,10.3691,10.3907,1067400.0
2007-04-11 15:30:00,14.43,14.47,14.42,14.44,1281200.0,10.3907,10.4195,10.3835,10.3979,1281200.0
2007-04-12 09:30:00,14.5,14.5,14.28,14.44,1347200.0,10.4411,10.4411,10.2827,10.3979,1347200.0
2007-04-12 10:00:00,14.44,14.5,14.43,14.49,696000.0,10.3979,10.4411,10.3907,10.4339,696000.0
2007-04-12 10:30:00,14.49,14.52,14.45,14.49,1348800.0,10.4339,10.4555,10.4051,10.4339,1348800.0
2007-04-12 11:00:00,14.49,14.5,14.46,14.47,597600.0,10.4339,10.4411,10.4123,10.4195,597600.0
2007-04-12 11:30:00,14.47,14.47,14.43,14.46,643400.0,10.4195,10.4195,10.3907,10.4123,643400.0
2007-04-12 12:00:00,14.46,14.5,14.46,14.49,568200.0,10.4123,10.4411,10.4123,10.4339,568200.0
2007-04-12 12:30:00,14.49,14.5,14.48,14.49,326200.0,10.4339,10.4411,10.4267,10.4339,326200.0
2007-04-12 13:00:00,14.49,14.51,14.49,14.5,775000.0,10.4339,10.4483,10.4339,10.4411,775000.0
2007-04-12 13:30:00,14.49,14.52,14.45,14.46,1022800.0,10.4339,10.4555,10.4051,10.4123,1022800.0
2007-04-12 14:00:00,14.46,14.49,14.46,14.47,564800.0,10.4123,10.4339,10.4123,10.4195,564800.0
2007-04-12 14:30:00,14.47,14.47,14.4,14.41,866400.0,10.4195,10.4195,10.3691,10.3763,866400.0
2007-04-12 15:00:00,14.42,14.46,14.4,14.44,990400.0,10.3835,10.4123,10.3691,10.3979,990400.0
2007-04-12 15:30:00,14.44,14.46,14.42,14.45,891400.0,10.3979,10.4123,10.3835,10.4051,891400.0
2007-04-13 09:30:00,14.44,14.5,14.44,14.49,1128600.0,10.3979,10.4411,10.3979,10.4339,1128600.0
2007-04-13 10:00:00,14.49,14.49,14.36,14.37,1178800.0,10.4339,10.4339,10.3403,10.3475,1178800.0
2007-04-13 10:30:00,14.38,14.43,14.35,14.38,1034600.0,10.3547,10.3907,10.3331,10.3547,1034600.0
2007-04-13 11:00:00,14.38,14.38,14.27,14.3,1583000.0,10.3547,10.3547,10.2755,10.2971,1583000.0
2007-04-13 11:30:00,14.3,14.34,14.27,14.33,987400.0,10.2971,10.3259,10.2755,10.3187,987400.0
2007-04-13 12:00:00,14.33,14.38,14.31,14.38,723000.0,10.3187,10.3547,10.3043,10.3547,723000.0
2007-04-13 12:30:00,14.38,14.42,14.36,14.39,498400.0,10.3547,10.3835,10.3403,10.3619,498400.0
2007-04-13 13:00:00,14.39,14.42,14.34,14.37,2586600.0,10.3619,10.3835,10.3259,10.3475,2586600.0
2007-04-13 13:30:00,14.37,14.38,14.35,14.35,754400.0,10.3475,10.3547,10.3331,10.3331,754400.0
2007-04-13 14:00:00,14.35,14.35,14.27,14.3,1027000.0,10.3331,10.3331,10.2755,10.2971,1027000.0
2007-04-13 14:30:00,14.3,14.35,14.29,14.33,751400.0,10.2971,10.3331,10.2899,10.3187,751400.0
2007-04-13 15:00:00,14.34,14.36,14.32,14.33,1168000.0,10.3259,10.3403,10.3115,10.3187,1168000.0
2007-04-13 15:30:00,14.33,14.36,14.3,14.33,2973600.0,10.3187,10.3403,10.2971,10.3187,2973600.0
2007-04-16 09:30:00,14.43,14.47,14.35,14.4,1700600.0,10.3907,10.4195,10.3331,10.3691,1700600.0
2007-04-16 10:00:00,14.39,14.46,14.37,14.38,1501400.0,10.3619,10.4123,10.3475,10.3547,1501400.0
2007-04-16 10:30:00,14.38,14.49,14.35,14.49,1241200.0,10.3547,10.4339,10.3331,10.4339,1241200.0
2007-04-16 11:00:00,14.49,14.5,14.47,14.49,870800.0,10.4339,10.4411,10.4195,10.4339,870800.0
2007-04-16 11:30:00,14.49,14.59,14.49,14.55,1250200.0,10.4339,10.5059,10.4339,10.4771,1250200.0
2007-04-16 12:00:00,14.55,14.58,14.49,14.53,792400.0,10.4771,10.4987,10.4339,10.4627,792400.0
2007-04-16 12:30:00,14.53,14.61,14.52,14.61,971800.0,10.4627,10.5203,10.4555,10.5203,971800.0
2007-04-16 13:00:00,14.61,14.72,14.6,14.65,1386800.0,10.5203,10.5995,10.5131,10.5491,1386800.0
2007-04-16 13:30:00,14.65,14.69,14.64,14.67,1209600.0,10.5491,10.5779,10.5419,10.5635,1209600.0
2007-04-16 14:00:00,14.67,14.7,14.62,14.64,1459800.0,10.5635,10.5851,10.5275,10.5419,1459800.0
2007-04-16 14:30:00,14.64,14.74,14.64,14.69,1490000.0,10.5419,10.6139,10.5419,10.5779,1490000.0
2007-04-16 15:00:00,14.69,14.71,14.68,14.7,1358800.0,10.5779,10.5923,10.5707,10.5851,1358800.0
2007-04-16 15:30:00,14.7,14.71,14.68,14.7,1762400.0,10.5851,10.5923,10.5707,10.5851,1762400.0
2007-04-17 09:30:00,14.71,14.74,14.63,14.67,1717200.0,10.5923,10.6139,10.5347,10.5635,1717200.0
2007-04-17 10:00:00,14.66,14.81,14.65,14.8,1515000.0,10.5563,10.6643,10.5491,10.6571,1515000.0
2007-04-17 10:30:00,14.8,14.81,14.74,14.77,1058000.0,10.6571,10.6643,10.6139,10.6355,1058000.0
2007-04-17 11:00:00,14.77,14.78,14.72,14.72,622000.0,10.6355,10.6427,10.5995,10.5995,622000.0
2007-04-17 11:30:00,14.73,14.77,14.7,14.72,518600.0,10.6067,10.6355,10.5851,10.5995,518600.0
2007-04-17 12:00:00,14.72,14.74,14.7,14.73,429800.0,10.5995,10.6139,10.5851,10.6067,429800.0
2007-04-17 12:30:00,14.74,14.75,14.69,14.71,411400.0,10.6139,10.6211,10.5779,10.5923,411400.0
2007-04-17 13:00:00,14.71,14.72,14.67,14.72,448000.0,10.5923,10.5995,10.5635,10.5995,448000.0
2007-04-17 13:30:00,14.72,14.72,14.69,14.72,417000.0,10.5995,10.5995,10.5779,10.5995,417000.0
2007-04-17 14:00:00,14.72,14.72,14.69,14.7,590000.0,10.5995,10.5995,10.5779,10.5851,590000.0
2007-04-17 14:30:00,14.69,14.71,14.68,14.69,489200.0,10.5779,10.5923,10.5707,10.5779,489200.0
2007-04-17 15:00:00,14.7,14.7,14.65,14.65,625400.0,10.5851,10.5851,10.5491,10.5491,625400.0
2007-04-17 15:30:00,14.65,14.69,14.65,14.67,862000.0,10.5491,10.5779,10.5491,10.5635,862000.0
2007-04-18 09:30:00,14.68,14.74,14.6,14.68,948400.0,10.5707,10.6139,10.5131,10.5707,948400.0
2007-04-18 10:00:00,14.67,14.7,14.65,14.68,1111000.0,10.5635,10.5851,10.5491,10.5707,1111000.0
2007-04-18 10:30:00,14.68,14.7,14.65,14.67,863600.0,10.5707,10.5851,10.5491,10.5635,863600.0
2007-04-18 11:00:00,14.67,14.71,14.67,14.7,560400.0,10.5635,10.5923,10.5635,10.5851,560400.0
2007-04-18 11:30:00,14.7,14.71,14.67,14.67,579600.0,10.5851,10.5923,10.5635,10.5635,579600.0
2007-04-18 12:00:00,14.66,14.66,14.62,14.66,404200.0,10.5563,10.5563,10.5275,10.5563,404200.0
2007-04-18 12:30:00,14.65,14.7,14.65,14.7,456400.0,10.5491,10.5851,10.5491,10.5851,456400.0
2007-04-18 13:00:00,14.69,14.71,14.68,14.7,346400.0,10.5779,10.5923,10.5707,10.5851,346400.0
2007-04-18 13:30:00,14.7,14.72,14.67,14.7,517400.0,10.5851,10.5995,10.5635,10.5851,517400.0
2007-04-18 14:00:00,14.7,14.72,14.68,14.7,771400.0,10.5851,10.5995,10.5707,10.5851,771400.0
2007-04-18 14:30:00,14.7,14.72,14.69,14.72,593000.0,10.5851,10.5995,10.5779,10.5995,593000.0
2007-04-18 15:00:00,14.72,14.75,14.7,14.74,780000.0,10.5995,10.6211,10.5851,10.6139,780000.0
2007-04-18 15:30:00,14.74,14.75,14.71,14.71,1033800.0,10.6139,10.6211,10.5923,10.5923,1033800.0
2007-04-19 09:30:00,14.99,14.99,14.6,14.8,1378000.0,10.7939,10.7939,10.5131,10.6571,1378000.0
2007-04-19 10:00:00,14.8,14.92,14.76,14.9,939600.0,10.6571,10.7435,10.6283,10.7291,939600.0
2007-04-19 10:30:00,14.9,14.97,14.87,14.94,1180600.0,10.7291,10.7795,10.7075,10.7579,1180600.0
2007-04-19 11:00:00,14.94,14.96,14.88,14.88,920800.0,10.7579,10.7723,10.7147,10.7147,920800.0
2007-04-19 11:30:00,14.88,14.93,14.88,14.91,732200.0,10.7147,10.7507,10.7147,10.7363,732200.0
2007-04-19 12:00:00,14.9,14.95,14.9,14.93,726000.0,10.7291,10.7651,10.7291,10.7507,726000.0
2007-04-19 12:30:00,14.93,14.93,14.9,14.91,427000.0,10.7507,10.7507,10.7291,10.7363,427000.0
2007-04-19 13:00:00,14.92,14.92,14.9,14.92,342000.0,10.7435,10.7435,10.7291,10.7435,342000.0
2007-04-19 13:30:00,14.92,14.94,14.92,14.93,541200.0,10.7435,10.7579,10.7435,10.7507,541200.0
2007-04-19 14:00:00,14.94,14.97,14.93,14.95,1150800.0,10.7579,10.7795,10.7507,10.7651,1150800.0
2007-04-19 14:30:00,14.95,15.0,14.94,14.97,1213000.0,10.7651,10.8011,10.7579,10.7795,1213000.0
2007-04-19 15:00:00,14.97,15.03,14.97,15.02,1638000.0,10.7795,10.8227,10.7795,10.8155,1638000.0
2007-04-19 15:30:00,15.02,15.08,15.01,15.04,2517400.0,10.8155,10.8587,10.8083,10.8299,2517400.0
2007-04-20 09:30:00,15.13,15.13,15.0,15.05,2705200.0,10.8947,10.8947,10.8011,10.8371,2705200.0
2007-04-20 10:00:00,15.06,15.09,15.0,15.05,1018200.0,10.8443,10.8659,10.8011,10.8371,1018200.0
2007-04-20 10:30:00,15.05,15.11,14.99,15.11,691000.0,10.8371,10.8803,10.7939,10.8803,691000.0
2007-04-20 11:00:00,15.11,15.11,15.05,15.06,817200.0,10.8803,10.8803,10.8371,10.8443,817200.0
2007-04-20 11:30:00,15.06,15.09,15.01,15.01,479600.0,10.8443,10.8659,10.8083,10.8083,479600.0
2007-04-20 12:00:00,15.01,15.03,15.0,15.02,352600.0,10.8083,10.8227,10.8011,10.8155,352600.0
2007-04-20 12:30:00,15.01,15.03,15.0,15.02,229000.0,10.8083,10.8227,10.8011,10.8155,229000.0
2007-04-20 13:00:00,15.02,15.05,15.02,15.03,221200.0,10.8155,10.8371,10.8155,10.8227,221200.0
2007-04-20 13:30:00,15.03,15.03,15.0,15.01,232400.0,10.8227,10.8227,10.8011,10.8083,232400.0
2007-04-20 14:00:00,15.0,15.08,15.0,15.07,445800.0,10.8011,10.8587,10.8011,10.8515,445800.0
2007-04-20 14:30:00,15.07,15.07,15.05,15.05,394200.0,10.8515,10.8515,10.8371,10.8371,394200.0
2007-04-20 15:00:00,15.05,15.05,15.02,15.02,754000.0,10.8371,10.8371,10.8155,10.8155,754000.0
2007-04-20 15:30:00,15.03,15.03,14.99,15.01,1320200.0,10.8227,10.8227,10.7939,10.8083,1320200.0
2007-04-23 09:30:00,14.96,15.2,14.92,15.12,1334600.0,10.7723,10.9451,10.7435,10.8875,1334600.0
2007-04-23 10:00:00,15.12,15.22,15.11,15.19,751200.0,10.8875,10.9595,10.8803,10.9379,751200.0
2007-04-23 10:30:00,15.18,15.21,15.18,15.2,797400.0,10.9307,10.9523,10.9307,10.9451,797400.0
2007-04-23 11:00:00,15.19,15.2,15.15,15.15,921600.0,10.9379,10.9451,10.9091,10.9091,921600.0
2007-04-23 11:30:00,15.15,15.18,15.15,15.17,657000.0,10.9091,10.9307,10.9091,10.9235,657000.0
2007-04-23 12:00:00,15.17,15.18,15.15,15.17,651000.0,10.9235,10.9307,10.9091,10.9235,651000.0
2007-04-23 12:30:00,15.17,15.18,15.17,15.18,331000.0,10.9235,10.9307,10.9235,10.9307,331000.0
2007-04-23 13:00:00,15.18,15.18,15.17,15.17,331800.0,10.9307,10.9307,10.9235,10.9235,331800.0
2007-04-23 13:30:00,15.18,15.18,15.12,15.12,652000.0,10.9307,10.9307,10.8875,10.8875,652000.0
2007-04-23 14:00:00,15.12,15.15,15.1,15.14,614200.0,10.8875,10.9091,10.8731,10.9019,614200.0
2007-04-23 14:30:00,15.13,15.15,15.13,15.15,836400.0,10.8947,10.9091,10.8947,10.9091,836400.0
2007-04-23 15:00:00,15.14,15.14,15.1,15.12,891600.0,10.9019,10.9019,10.8731,10.8875,891600.0
2007-04-23 15:30:00,15.11,15.13,15.09,15.1,1128800.0,10.8803,10.8947,10.8659,10.8731,1128800.0
2007-04-24 09:30:00,15.03,15.05,14.79,14.83,1241000.0,10.8227,10.8371,10.6499,10.6787,1241000.0
2007-04-24 10:00:00,14.82,14.83,14.67,14.72,1413800.0,10.6715,10.6787,10.5635,10.5995,1413800.0
2007-04-24 10:30:00,14.72,14.75,14.67,14.74,710200.0,10.5995,10.6211,10.5635,10.6139,710200.0
2007-04-24 11:00:00,14.74,14.79,14.72,14.74,605400.0,10.6139,10.6499,10.5995,10.6139,605400.0
2007-04-24 11:30:00,14.74,14.78,14.71,14.72,455400.0,10.6139,10.6427,10.5923,10.5995,455400.0
2007-04-24 12:00:00,14.72,14.86,14.72,14.86,443800.0,10.5995,10.7003,10.5995,10.7003,443800.0
2007-04-24 12:30:00,14.85,14.86,14.81,14.82,447400.0,10.6931,10.7003,10.6643,10.6715,447400.0
2007-04-24 13:00:00,14.83,14.88,14.81,14.88,441200.0,10.6787,10.7147,10.6643,10.7147,441200.0
2007-04-24 13:30:00,14.88,14.9,14.85,14.88,349000.0,10.7147,10.7291,10.6931,10.7147,349000.0
2007-04-24 14:00:00,14.89,14.94,14.88,14.93,446400.0,10.7219,10.7579,10.7147,10.7507,446400.0
2007-04-24 14:30:00,14.93,14.95,14.88,14.9,559600.0,10.7507,10.7651,10.7147,10.7291,559600.0
2007-04-24 15:00:00,14.9,14.91,14.87,14.9,812600.0,10.7291,10.7363,10.7075,10.7291,812600.0
2007-04-24 15:30:00,14.89,14.92,14.8,14.81,1199200.0,10.7219,10.7435,10.6571,10.6643,1199200.0
2007-04-25 09:30:00,14.9,14.99,14.88,14.92,826600.0,10.7291,10.7939,10.7147,10.7435,826600.0
2007-04-25 10:00:00,14.93,15.0,14.9,14.93,890200.0,10.7507,10.8011,10.7291,10.7507,890200.0
2007-04-25 10:30:00,14.94,14.96,14.9,14.95,449400.0,10.7579,10.7723,10.7291,10.7651,449400.0
2007-04-25 11:00:00,14.95,14.96,14.92,14.93,365800.0,10.7651,10.7723,10.7435,10.7507,365800.0
2007-04-25 11:30:00,14.93,14.94,14.91,14.94,353200.0,10.7507,10.7579,10.7363,10.7579,353200.0
2007-04-25 12:00:00,14.94,14.95,14.88,14.88,259200.0,10.7579,10.7651,10.7147,10.7147,259200.0
2007-04-25 12:30:00,14.89,14.89,14.83,14.86,414200.0,10.7219,10.7219,10.6787,10.7003,414200.0
2007-04-25 13:00:00,14.86,14.93,14.85,14.92,339800.0,10.7003,10.7507,10.6931,10.7435,339800.0
2007-04-25 13:30:00,14.92,14.94,14.9,14.93,244600.0,10.7435,10.7579,10.7291,10.7507,244600.0
2007-04-25 14:00:00,14.93,14.94,14.9,14.93,280600.0,10.7507,10.7579,10.7291,10.7507,280600.0
2007-04-25 14:30:00,14.93,14.96,14.93,14.94,354600.0,10.7507,10.7723,10.7507,10.7579,354600.0
2007-04-25 15:00:00,14.94,14.97,14.94,14.95,437600.0,10.7579,10.7795,10.7579,10.7651,437600.0
2007-04-25 15:30:00,14.95,14.99,14.94,14.95,821000.0,10.7651,10.7939,10.7579,10.7651,821000.0
2007-04-26 09:30:00,14.9,14.97,14.71,14.73,915400.0,10.7291,10.7795,10.5923,10.6067,915400.0
2007-04-26 10:00:00,14.73,14.84,14.72,14.77,935200.0,10.6067,10.6859,10.5995,10.6355,935200.0
2007-04-26 10:30:00,14.77,14.81,14.76,14.78,671200.0,10.6355,10.6643,10.6283,10.6427,671200.0
2007-04-26 11:00:00,14.78,14.81,14.77,14.8,420000.0,10.6427,10.6643,10.6355,10.6571,420000.0
2007-04-26 11:30:00,14.8,14.84,14.78,14.78,513600.0,10.6571,10.6859,10.6427,10.6427,513600.0
2007-04-26 12:00:00,14.78,14.78,14.69,14.72,860400.0,10.6427,10.6427,10.5779,10.5995,860400.0
2007-04-26 12:30:00,14.72,14.76,14.71,14.72,465800.0,10.5995,10.6283,10.5923,10.5995,465800.0
2007-04-26 13:00:00,14.72,14.75,14.72,14.73,272200.0,10.5995,10.6211,10.5995,10.6067,272200.0
2007-04-26 13:30:00,14.73,14.76,14.72,14.74,234400.0,10.6067,10.6283,10.5995,10.6139,234400.0
2007-04-26 14:00:00,14.74,14.82,14.74,14.81,435600.0,10.6139,10.6715,10.6139,10.6643,435600.0
2007-04-26 14:30:00,14.81,14.81,14.77,14.77,486200.0,10.6643,10.6643,10.6355,10.6355,486200.0
2007-04-26 15:00:00,14.77,14.78,14.75,14.75,540800.0,10.6355,10.6427,10.6211,10.6211,540800.0
2007-04-26 15:30:00,14.76,14.77,14.73,14.74,882800.0,10.6283,10.6355,10.6067,10.6139,882800.0
2007-04-27 09:30:00,14.6,14.8,14.6,14.79,665000.0,10.5131,10.6571,10.5131,10.6499,665000.0
2007-04-27 10:00:00,14.8,14.87,14.8,14.83,465800.0,10.6571,10.7075,10.6571,10.6787,465800.0
2007-04-27 10:30:00,14.84,14.88,14.8,14.85,605800.0,10.6859,10.7147,10.6571,10.6931,605800.0
2007-04-27 11:00:00,14.85,14.93,14.84,14.91,1538000.0,10.6931,10.7507,10.6859,10.7363,1538000.0
2007-04-27 11:30:00,14.91,14.94,14.89,14.9,1684600.0,10.7363,10.7579,10.7219,10.7291,1684600.0
2007-04-27 12:00:00,14.9,14.91,14.88,14.91,377200.0,10.7291,10.7363,10.7147,10.7363,377200.0
2007-04-27 12:30:00,14.9,14.93,14.9,14.9,704800.0,10.7291,10.7507,10.7291,10.7291,704800.0
2007-04-27 13:00:00,14.91,14.91,14.9,14.9,205600.0,10.7363,10.7363,10.7291,10.7291,205600.0
2007-04-27 13:30:00,14.9,14.93,14.9,14.91,285200.0,10.7291,10.7507,10.7291,10.7363,285200.0
2007-04-27 14:00:00,14.91,14.93,14.9,14.92,525400.0,10.7363,10.7507,10.7291,10.7435,525400.0
2007-04-27 14:30:00,14.92,14.94,14.9,14.94,460800.0,10.7435,10.7579,10.7291,10.7579,460800.0
2007-04-27 15:00:00,14.94,14.94,14.89,14.89,589800.0,10.7579,10.7579,10.7219,10.7219,589800.0
2007-04-27 15:30:00,14.89,14.9,14.84,14.85,1005000.0,10.7219,10.7291,10.6859,10.6931,1005000.0
2007-04-30 09:30:00,14.94,14.95,14.86,14.9,1278000.0,10.7579,10.7651,10.7003,10.7291,1278000.0
2007-04-30 10:00:00,14.9,14.91,14.84,14.88,524400.0,10.7291,10.7363,10.6859,10.7147,524400.0
2007-04-30 10:30:00,14.88,14.92,14.88,14.9,473600.0,10.7147,10.7435,10.7147,10.7291,473600.0
2007-04-30 11:00:00,14.9,14.9,14.88,14.9,332200.0,10.7291,10.7291,10.7147,10.7291,332200.0
2007-04-30 11:30:00,14.9,14.9,14.86,14.87,377000.0,10.7291,10.7291,10.7003,10.7075,377000.0
2007-04-30 12:00:00,14.87,14.87,14.83,14.84,287200.0,10.7075,10.7075,10.6787,10.6859,287200.0
2007-04-30 12:30:00,14.84,14.91,14.84,14.9,322400.0,10.6859,10.7363,10.6859,10.7291,322400.0
2007-04-30 13:00:00,14.9,14.92,14.9,14.91,326600.0,10.7291,10.7435,10.7291,10.7363,326600.0
2007-04-30 13:30:00,14.91,14.92,14.9,14.9,345000.0,10.7363,10.7435,10.7291,10.7291,345000.0
2007-04-30 14:00:00,14.9,14.9,14.86,14.88,450800.0,10.7291,10.7291,10.7003,10.7147,450800.0
2007-04-30 14:30:00,14.88,14.9,14.8,14.82,778000.0,10.7147,10.7291,10.6571,10.6715,778000.0
2007-04-30 15:00:00,14.82,14.82,14.74,14.75,563600.0,10.6715,10.6715,10.6139,10.6211,563600.0
2007-04-30 15:30:00,14.75,14.79,14.71,14.74,1143200.0,10.6211,10.6499,10.5923,10.6139,1143200.0
2007-05-01 09:30:00,14.8,14.85,14.6,14.63,1223800.0,10.6571,10.6931,10.5131,10.5347,1223800.0
2007-05-01 10:00:00,14.62,14.69,14.59,14.59,725600.0,10.5275,10.5779,10.5059,10.5059,725600.0
2007-05-01 10:30:00,14.59,14.65,14.51,14.63,761800.0,10.5059,10.5491,10.4483,10.5347,761800.0
2007-05-01 11:00:00,14.63,14.72,14.59,14.7,576000.0,10.5347,10.5995,10.5059,10.5851,576000.0
2007-05-01 11:30:00,14.7,14.76,14.69,14.72,1645000.0,10.5851,10.6283,10.5779,10.5995,1645000.0
2007-05-01 12:00:00,14.72,14.79,14.7,14.77,697800.0,10.5995,10.6499,10.5851,10.6355,697800.0
2007-05-01 12:30:00,14.77,14.8,14.74,14.8,381600.0,10.6355,10.6571,10.6139,10.6571,381600.0
2007-05-01 13:00:00,14.79,14.8,14.72,14.73,1377400.0,10.6499,10.6571,10.5995,10.6067,1377400.0
2007-05-01 13:30:00,14.73,14.78,14.72,14.77,425000.0,10.6067,10.6427,10.5995,10.6355,425000.0
2007-05-01 14:00:00,14.77,14.78,14.74,14.77,306200.0,10.6355,10.6427,10.6139,10.6355,306200.0
2007-05-01 14:30:00,14.77,14.8,14.71,14.72,518200.0,10.6355,10.6571,10.5923,10.5995,518200.0
2007-05-01 15:00:00,14.72,14.74,14.67,14.71,525000.0,10.5995,10.6139,10.5635,10.5923,525000.0
2007-05-01 15:30:00,14.7,14.75,14.69,14.7,597200.0,10.5851,10.6211,10.5779,10.5851,597200.0
2007-05-02 09:30:00,14.72,14.85,14.59,14.76,540400.0,10.5995,10.6931,10.5059,10.6283,540400.0
2007-05-02 10:00:00,14.76,14.88,14.76,14.86,577200.0,10.6283,10.7147,10.6283,10.7003,577200.0
2007-05-02 10:30:00,14.86,14.9,14.83,14.84,649000.0,10.7003,10.7291,10.6787,10.6859,649000.0
2007-05-02 11:00:00,14.84,14.85,14.82,14.83,196600.0,10.6859,10.6931,10.6715,10.6787,196600.0
2007-05-02 11:30:00,14.83,14.84,14.83,14.84,117000.0,10.6787,10.6859,10.6787,10.6859,117000.0
2007-05-02 12:00:00,14.84,14.84,14.83,14.83,278400.0,10.6859,10.6859,10.6787,10.6787,278400.0
2007-05-02 12:30:00,14.83,14.84,14.82,14.83,327800.0,10.6787,10.6859,10.6715,10.6787,327800.0
2007-05-02 13:00:00,14.83,14.88,14.83,14.87,277400.0,10.6787,10.7147,10.6787,10.7075,277400.0
2007-05-02 13:30:00,14.87,14.9,14.86,14.88,1153800.0,10.7075,10.7291,10.7003,10.7147,1153800.0
2007-05-02 14:00:00,14.88,14.92,14.86,14.91,456600.0,10.7147,10.7435,10.7003,10.7363,456600.0
2007-05-02 14:30:00,14.91,14.94,14.88,14.88,629800.0,10.7363,10.7579,10.7147,10.7147,629800.0
2007-05-02 15:00:00,14.89,14.93,14.87,14.91,612000.0,10.7219,10.7507,10.7075,10.7363,612000.0
2007-05-02 15:30:00,14.92,14.94,14.85,14.87,832800.0,10.7435,10.7579,10.6931,10.7075,832800.0
2007-05-03 09:30:00,14.92,14.95,14.85,14.95,495200.0,10.7435,10.7651,10.6931,10.7651,495200.0
2007-05-03 10:00:00,14.95,14.96,14.86,14.89,554600.0,10.7651,10.7723,10.7003,10.7219,554600.0
2007-05-03 10:30:00,14.9,14.99,14.88,14.97,1018800.0,10.7291,10.7939,10.7147,10.7795,1018800.0
2007-05-03 11:00:00,14.97,14.98,14.9,14.91,302200.0,10.7795,10.7867,10.7291,10.7363,302200.0
2007-05-03 11:30:00,14.9,14.92,14.88,14.9,170800.0,10.7291,10.7435,10.7147,10.7291,170800.0
2007-05-03 12:00:00,14.91,14.92,14.84,14.84,329400.0,10.7363,10.7435,10.6859,10.6859,329400.0
2007-05-03 12:30:00,14.84,14.9,14.83,14.9,222000.0,10.6859,10.7291,10.6787,10.7291,222000.0
2007-05-03 13:00:00,14.9,14.91,14.88,14.9,153200.0,10.7291,10.7363,10.7147,10.7291,153200.0
2007-05-03 13:30:00,14.9,14.91,14.84,14.86,501800.0,10.7291,10.7363,10.6859,10.7003,501800.0
2007-05-03 14:00:00,14.86,14.87,14.81,14.83,425200.0,10.7003,10.7075,10.6643,10.6787,425200.0
2007-05-03 14:30:00,14.83,14.85,14.81,14.85,468200.0,10.6787,10.6931,10.6643,10.6931,468200.0
2007-05-03 15:00:00,14.85,14.9,14.84,14.86,1686400.0,10.6931,10.7291,10.6859,10.7003,1686400.0
2007-05-03 15:30:00,14.86,14.86,14.83,14.85,1168800.0,10.7003,10.7003,10.6787,10.6931,1168800.0
2007-05-04 09:30:00,14.88,15.01,14.84,14.92,1055200.0,10.7147,10.8083,10.6859,10.7435,1055200.0
2007-05-04 10:00:00,14.92,14.93,14.87,14.9,953000.0,10.7435,10.7507,10.7075,10.7291,953000.0
2007-05-04 10:30:00,14.9,14.9,14.79,14.81,512400.0,10.7291,10.7291,10.6499,10.6643,512400.0
2007-05-04 11:00:00,14.81,14.83,14.78,14.78,509200.0,10.6643,10.6787,10.6427,10.6427,509200.0
2007-05-04 11:30:00,14.79,14.79,14.76,14.78,279200.0,10.6499,10.6499,10.6283,10.6427,279200.0
2007-05-04 12:00:00,14.78,14.8,14.72,14.72,403200.0,10.6427,10.6571,10.5995,10.5995,403200.0
2007-05-04 12:30:00,14.72,14.8,14.71,14.8,495000.0,10.5995,10.6571,10.5923,10.6571,495000.0
2007-05-04 13:00:00,14.8,14.81,14.77,14.79,327800.0,10.6571,10.6643,10.6355,10.6499,327800.0
2007-05-04 13:30:00,14.79,14.81,14.77,14.77,292200.0,10.6499,10.6643,10.6355,10.6355,292200.0
2007-05-04 14:00:00,14.77,14.78,14.74,14.77,266200.0,10.6355,10.6427,10.6139,10.6355,266200.0
2007-05-04 14:30:00,14.77,14.78,14.75,14.78,295600.0,10.6355,10.6427,10.6211,10.6427,295600.0
2007-05-04 15:00:00,14.77,14.78,14.74,14.76,564400.0,10.6355,10.6427,10.6139,10.6283,564400.0
2007-05-04 15:30:00,14.76,14.76,14.7,14.76,1185600.0,10.6283,10.6283,10.5851,10.6283,1185600.0
2007-05-07 09:30:00,14.75,14.85,14.68,14.83,738400.0,10.6211,10.6931,10.5707,10.6787,738400.0
2007-05-07 10:00:00,14.83,14.86,13.34,14.83,660000.0,10.6787,10.7003,9.6058,10.6787,660000.0
2007-05-07 10:30:00,14.83,14.85,14.79,14.8,418600.0,10.6787,10.6931,10.6499,10.6571,418600.0
2007-05-07 11:00:00,14.8,14.84,14.8,14.82,252800.0,10.6571,10.6859,10.6571,10.6715,252800.0
2007-05-07 11:30:00,14.83,14.85,14.82,14.83,793800.0,10.6787,10.6931,10.6715,10.6787,793800.0
2007-05-07 12:00:00,14.84,14.85,14.81,14.83,818200.0,10.6859,10.6931,10.6643,10.6787,818200.0
2007-05-07 12:30:00,14.83,14.84,14.81,14.84,261200.0,10.6787,10.6859,10.6643,10.6859,261200.0
2007-05-07 13:00:00,14.84,14.84,14.83,14.84,166000.0,10.6859,10.6859,10.6787,10.6859,166000.0
2007-05-07 13:30:00,14.84,14.84,14.83,14.83,140200.0,10.6859,10.6859,10.6787,10.6787,140200.0
2007-05-07 14:00:00,14.83,14.84,14.81,14.82,278400.0,10.6787,10.6859,10.6643,10.6715,278400.0
2007-05-07 14:30:00,14.82,14.83,14.81,14.81,183200.0,10.6715,10.6787,10.6643,10.6643,183200.0
2007-05-07 15:00:00,14.81,14.83,14.79,14.8,383200.0,10.6643,10.6787,10.6499,10.6571,383200.0
2007-05-07 15:30:00,14.8,14.81,14.79,14.8,490600.0,10.6571,10.6643,10.6499,10.6571,490600.0
2007-05-08 09:30:00,14.71,14.81,14.69,14.69,737800.0,10.5923,10.6643,10.5779,10.5779,737800.0
2007-05-08 10:00:00,14.69,14.72,14.66,14.7,437000.0,10.5779,10.5995,10.5563,10.5851,437000.0
2007-05-08 10:30:00,14.7,14.7,14.68,14.68,376200.0,10.5851,10.5851,10.5707,10.5707,376200.0
2007-05-08 11:00:00,14.68,14.7,14.67,14.68,1069000.0,10.5707,10.5851,10.5635,10.5707,1069000.0
2007-05-08 11:30:00,14.68,14.69,14.65,14.68,357200.0,10.5707,10.5779,10.5491,10.5707,357200.0
2007-05-08 12:00:00,14.68,14.68,14.62,14.63,635200.0,10.5707,10.5707,10.5275,10.5347,635200.0
2007-05-08 12:30:00,14.63,14.67,14.62,14.65,343000.0,10.5347,10.5635,10.5275,10.5491,343000.0
2007-05-08 13:00:00,14.65,14.68,14.65,14.67,271600.0,10.5491,10.5707,10.5491,10.5635,271600.0
2007-05-08 13:30:00,14.68,14.68,14.66,14.67,268800.0,10.5707,10.5707,10.5563,10.5635,268800.0
2007-05-08 14:00:00,14.67,14.69,14.66,14.68,320200.0,10.5635,10.5779,10.5563,10.5707,320200.0
2007-05-08 14:30:00,14.69,14.69,14.66,14.68,337400.0,10.5779,10.5779,10.5563,10.5707,337400.0
2007-05-08 15:00:00,14.67,14.69,14.66,14.68,394000.0,10.5635,10.5779,10.5563,10.5707,394000.0
2007-05-08 15:30:00,14.68,14.68,14.63,14.67,1062800.0,10.5707,10.5707,10.5347,10.5635,1062800.0
2007-05-09 09:30:00,14.64,14.67,14.56,14.57,1230600.0,10.5419,10.5635,10.4843,10.4915,1230600.0
2007-05-09 10:00:00,14.58,14.58,14.45,14.55,1275400.0,10.4987,10.4987,10.4051,10.4771,1275400.0
2007-05-09 10:30:00,14.55,14.56,14.51,14.53,676200.0,10.4771,10.4843,10.4483,10.4627,676200.0
2007-05-09 11:00:00,14.53,14.55,14.53,14.55,594800.0,10.4627,10.4771,10.4627,10.4771,594800.0
2007-05-09 11:30:00,14.54,14.55,14.46,14.46,850400.0,10.4699,10.4771,10.4123,10.4123,850400.0
2007-05-09 12:00:00,14.46,14.49,14.45,14.49,607000.0,10.4123,10.4339,10.4051,10.4339,607000.0
2007-05-09 12:30:00,14.49,14.55,14.49,14.53,523600.0,10.4339,10.4771,10.4339,10.4627,523600.0
2007-05-09 13:00:00,14.52,14.58,14.52,14.58,607800.0,10.4555,10.4987,10.4555,10.4987,607800.0
2007-05-09 13:30:00,14.58,14.58,14.54,14.55,511000.0,10.4987,10.4987,10.4699,10.4771,511000.0
2007-05-09 14:00:00,14.55,14.56,14.48,14.51,1065000.0,10.4771,10.4843,10.4267,10.4483,1065000.0
2007-05-09 14:30:00,14.51,14.56,14.49,14.51,776400.0,10.4483,10.4843,10.4339,10.4483,776400.0
2007-05-09 15:00:00,14.51,14.54,14.49,14.54,1034200.0,10.4483,10.4699,10.4339,10.4699,1034200.0
2007-05-09 15:30:00,14.54,14.56,14.52,14.54,1143800.0,10.4699,10.4843,10.4555,10.4699,1143800.0
2007-05-10 09:30:00,14.45,14.47,14.31,14.46,1162800.0,10.4051,10.4195,10.3043,10.4123,1162800.0
2007-05-10 10:00:00,14.45,14.62,14.44,14.58,1076000.0,10.4051,10.5275,10.3979,10.4987,1076000.0
2007-05-10 10:30:00,14.58,14.58,14.53,14.54,702000.0,10.4987,10.4987,10.4627,10.4699,702000.0
2007-05-10 11:00:00,14.54,14.55,14.5,14.53,480800.0,10.4699,10.4771,10.4411,10.4627,480800.0
2007-05-10 11:30:00,14.53,14.56,14.47,14.47,442400.0,10.4627,10.4843,10.4195,10.4195,442400.0
2007-05-10 12:00:00,14.47,14.48,14.4,14.47,633200.0,10.4195,10.4267,10.3691,10.4195,633200.0
2007-05-10 12:30:00,14.47,14.53,14.46,14.47,504800.0,10.4195,10.4627,10.4123,10.4195,504800.0
2007-05-10 13:00:00,14.47,14.52,14.45,14.51,490800.0,10.4195,10.4555,10.4051,10.4483,490800.0
2007-05-10 13:30:00,14.5,14.51,14.46,14.49,455400.0,10.4411,10.4483,10.4123,10.4339,455400.0
2007-05-10 14:00:00,14.49,14.54,14.49,14.5,604400.0,10.4339,10.4699,10.4339,10.4411,604400.0
2007-05-10 14:30:00,14.49,14.52,14.47,14.47,798000.0,10.4339,10.4555,10.4195,10.4195,798000.0
2007-05-10 15:00:00,14.48,14.49,14.44,14.44,731000.0,10.4267,10.4339,10.3979,10.3979,731000.0
2007-05-10 15:30:00,14.44,14.46,14.4,14.42,1480000.0,10.3979,10.4123,10.3691,10.3835,1480000.0
2007-05-11 09:30:00,14.38,14.5,14.35,14.42,628800.0,10.3816,10.4682,10.3599,10.4105,628800.0
2007-05-11 10:00:00,14.42,14.46,14.35,14.4,710000.0,10.4105,10.4393,10.3599,10.396,710000.0
2007-05-11 10:30:00,14.4,14.45,14.39,14.4,774800.0,10.396,10.4321,10.3888,10.396,774800.0
2007-05-11 11:00:00,14.4,14.45,14.4,14.43,1628400.0,10.396,10.4321,10.396,10.4177,1628400.0
2007-05-11 11:30:00,14.44,14.46,14.41,14.43,873400.0,10.4249,10.4393,10.4032,10.4177,873400.0
2007-05-11 12:00:00,14.43,14.43,14.4,14.41,427800.0,10.4177,10.4177,10.396,10.4032,427800.0
2007-05-11 12:30:00,14.4,14.43,14.38,14.4,233600.0,10.396,10.4177,10.3816,10.396,233600.0
2007-05-11 13:00:00,14.4,14.42,14.38,14.4,428800.0,10.396,10.4105,10.3816,10.396,428800.0
2007-05-11 13:30:00,14.4,14.42,14.4,14.41,331800.0,10.396,10.4105,10.396,10.4032,331800.0
2007-05-11 14:00:00,14.41,14.43,14.38,14.38,934400.0,10.4032,10.4177,10.3816,10.3816,934400.0
2007-05-11 14:30:00,14.38,14.42,14.37,14.39,550200.0,10.3816,10.4105,10.3744,10.3888,550200.0
2007-05-11 15:00:00,14.39,14.42,14.39,14.41,460400.0,10.3888,10.4105,10.3888,10.4032,460400.0
2007-05-11 15:30:00,14.42,14.45,14.4,14.43,1161000.0,10.4105,10.4321,10.396,10.4177,1161000.0
2007-05-14 09:30:00,14.42,14.54,14.4,14.46,961800.0,10.4105,10.4971,10.396,10.4393,961800.0
2007-05-14 10:00:00,14.46,14.46,14.43,14.45,633800.0,10.4393,10.4393,10.4177,10.4321,633800.0
2007-05-14 10:30:00,14.45,14.51,14.45,14.49,1193000.0,10.4321,10.4754,10.4321,10.461,1193000.0
2007-05-14 11:00:00,14.49,14.56,14.49,14.56,1692000.0,10.461,10.5115,10.461,10.5115,1692000.0
2007-05-14 11:30:00,14.56,14.58,14.54,14.56,1086000.0,10.5115,10.526,10.4971,10.5115,1086000.0
2007-05-14 12:00:00,14.56,14.61,14.56,14.59,782800.0,10.5115,10.5476,10.5115,10.5332,782800.0
2007-05-14 12:30:00,14.6,14.62,14.57,14.58,653800.0,10.5404,10.5549,10.5188,10.526,653800.0
2007-05-14 13:00:00,14.57,14.62,14.54,14.56,778400.0,10.5188,10.5549,10.4971,10.5115,778400.0
2007-05-14 13:30:00,14.56,14.59,14.53,14.55,772000.0,10.5115,10.5332,10.4899,10.5043,772000.0
2007-05-14 14:00:00,14.55,14.61,14.54,14.57,1082200.0,10.5043,10.5476,10.4971,10.5188,1082200.0
2007-05-14 14:30:00,14.56,14.58,14.5,14.54,940400.0,10.5115,10.526,10.4682,10.4971,940400.0
2007-05-14 15:00:00,14.54,14.59,14.54,14.56,2105200.0,10.4971,10.5332,10.4971,10.5115,2105200.0
2007-05-14 15:30:00,14.55,14.59,14.55,14.58,1622200.0,10.5043,10.5332,10.5043,10.526,1622200.0
2007-05-15 09:30:00,14.56,14.61,14.52,14.56,1416800.0,10.5115,10.5476,10.4827,10.5115,1416800.0
2007-05-15 10:00:00,14.56,14.64,14.56,14.61,2436400.0,10.5115,10.5693,10.5115,10.5476,2436400.0
2007-05-15 10:30:00,14.61,14.61,14.57,14.59,907000.0,10.5476,10.5476,10.5188,10.5332,907000.0
2007-05-15 11:00:00,14.59,14.62,14.57,14.6,1003000.0,10.5332,10.5549,10.5188,10.5404,1003000.0
2007-05-15 11:30:00,14.6,14.63,14.58,14.63,671200.0,10.5404,10.5621,10.526,10.5621,671200.0
2007-05-15 12:00:00,14.62,14.63,14.56,14.61,693600.0,10.5549,10.5621,10.5115,10.5476,693600.0
2007-05-15 12:30:00,14.6,14.62,14.58,14.59,447400.0,10.5404,10.5549,10.526,10.5332,447400.0
2007-05-15 13:00:00,14.59,14.62,14.58,14.6,476800.0,10.5332,10.5549,10.526,10.5404,476800.0
2007-05-15 13:30:00,14.6,14.61,14.56,14.6,656800.0,10.5404,10.5476,10.5115,10.5404,656800.0
2007-05-15 14:00:00,14.59,14.61,14.58,14.6,1414000.0,10.5332,10.5476,10.526,10.5404,1414000.0
2007-05-15 14:30:00,14.6,14.6,14.55,14.59,1098400.0,10.5404,10.5404,10.5043,10.5332,1098400.0
2007-05-15 15:00:00,14.59,14.6,14.54,14.57,1138000.0,10.5332,10.5404,10.4971,10.5188,1138000.0
2007-05-15 15:30:00,14.57,14.58,14.52,14.57,1621800.0,10.5188,10.526,10.4827,10.5188,1621800.0
2007-05-16 09:30:00,14.65,14.76,14.5,14.72,1523200.0,10.5765,10.6559,10.4682,10.627,1523200.0
2007-05-16 10:00:00,14.72,14.74,14.68,14.68,2351400.0,10.627,10.6415,10.5982,10.5982,2351400.0
2007-05-16 10:30:00,14.68,14.69,14.65,14.65,849000.0,10.5982,10.6054,10.5765,10.5765,849000.0
2007-05-16 11:00:00,14.65,14.67,14.62,14.64,757400.0,10.5765,10.5909,10.5549,10.5693,757400.0
2007-05-16 11:30:00,14.64,14.7,14.64,14.69,1854600.0,10.5693,10.6126,10.5693,10.6054,1854600.0
2007-05-16 12:00:00,14.69,14.72,14.65,14.67,830800.0,10.6054,10.627,10.5765,10.5909,830800.0
2007-05-16 12:30:00,14.67,14.72,14.65,14.71,1053000.0,10.5909,10.627,10.5765,10.6198,1053000.0
2007-05-16 13:00:00,14.72,14.72,14.67,14.68,1039600.0,10.627,10.627,10.5909,10.5982,1039600.0
2007-05-16 13:30:00,14.68,14.71,14.68,14.69,1249600.0,10.5982,10.6198,10.5982,10.6054,1249600.0
2007-05-16 14:00:00,14.69,14.71,14.68,14.69,1473000.0,10.6054,10.6198,10.5982,10.6054,1473000.0
2007-05-16 14:30:00,14.69,14.72,14.68,14.7,1757000.0,10.6054,10.627,10.5982,10.6126,1757000.0
2007-05-16 15:00:00,14.7,14.73,14.7,14.72,1184800.0,10.6126,10.6343,10.6126,10.627,1184800.0
2007-05-16 15:30:00,14.72,14.75,14.72,14.72,2849200.0,10.627,10.6487,10.627,10.627,2849200.0
2007-05-17 09:30:00,14.65,14.78,14.61,14.74,1157600.0,10.5765,10.6704,10.5476,10.6415,1157600.0
2007-05-17 10:00:00,14.74,14.76,14.71,14.74,1081200.0,10.6415,10.6559,10.6198,10.6415,1081200.0
2007-05-17 10:30:00,14.74,14.74,14.71,14.73,633000.0,10.6415,10.6415,10.6198,10.6343,633000.0
2007-05-17 11:00:00,14.74,14.76,14.71,14.72,659200.0,10.6415,10.6559,10.6198,10.627,659200.0
2007-05-17 11:30:00,14.72,14.74,14.69,14.7,616200.0,10.627,10.6415,10.6054,10.6126,616200.0
2007-05-17 12:00:00,14.7,14.72,14.68,14.7,611400.0,10.6126,10.627,10.5982,10.6126,611400.0
2007-05-17 12:30:00,14.69,14.72,14.68,14.71,487800.0,10.6054,10.627,10.5982,10.6198,487800.0
2007-05-17 13:00:00,14.71,14.72,14.68,14.7,411000.0,10.6198,10.627,10.5982,10.6126,411000.0
2007-05-17 13:30:00,14.7,14.71,14.68,14.7,835000.0,10.6126,10.6198,10.5982,10.6126,835000.0
2007-05-17 14:00:00,14.7,14.72,14.68,14.7,576600.0,10.6126,10.627,10.5982,10.6126,576600.0
2007-05-17 14:30:00,14.7,14.72,14.69,14.7,611200.0,10.6126,10.627,10.6054,10.6126,611200.0
2007-05-17 15:00:00,14.7,14.71,14.68,14.69,822800.0,10.6126,10.6198,10.5982,10.6054,822800.0
2007-05-17 15:30:00,14.69,14.72,14.69,14.69,1644400.0,10.6054,10.627,10.6054,10.6054,1644400.0
2007-05-18 09:30:00,14.78,14.84,14.76,14.83,1722600.0,10.6704,10.7137,10.6559,10.7065,1722600.0
2007-05-18 10:00:00,14.83,14.83,14.79,14.79,1339600.0,10.7065,10.7065,10.6776,10.6776,1339600.0
2007-05-18 10:30:00,14.79,14.81,14.78,14.79,1362000.0,10.6776,10.692,10.6704,10.6776,1362000.0
2007-05-18 11:00:00,14.79,14.8,14.77,14.78,1253600.0,10.6776,10.6848,10.6631,10.6704,1253600.0
2007-05-18 11:30:00,14.78,14.78,14.77,14.77,559000.0,10.6704,10.6704,10.6631,10.6631,559000.0
2007-05-18 12:00:00,14.78,14.79,14.77,14.78,1421400.0,10.6704,10.6776,10.6631,10.6704,1421400.0
2007-05-18 12:30:00,14.78,14.78,14.76,14.77,947600.0,10.6704,10.6704,10.6559,10.6631,947600.0
2007-05-18 13:00:00,14.77,14.77,14.74,14.75,784000.0,10.6631,10.6631,10.6415,10.6487,784000.0
2007-05-18 13:30:00,14.75,14.76,14.74,14.75,601200.0,10.6487,10.6559,10.6415,10.6487,601200.0
2007-05-18 14:00:00,14.75,14.78,14.74,14.75,1189400.0,10.6487,10.6704,10.6415,10.6487,1189400.0
2007-05-18 14:30:00,14.75,14.78,14.74,14.77,850600.0,10.6487,10.6704,10.6415,10.6631,850600.0
2007-05-18 15:00:00,14.77,14.79,14.75,14.78,1635600.0,10.6631,10.6776,10.6487,10.6704,1635600.0
2007-05-18 15:30:00,14.78,14.83,14.76,14.81,2702000.0,10.6704,10.7065,10.6559,10.692,2702000.0
2007-05-21 09:30:00,14.81,14.86,14.8,14.82,1481600.0,10.692,10.7281,10.6848,10.6992,1481600.0
2007-05-21 10:00:00,14.82,14.84,14.78,14.81,1740200.0,10.6992,10.7137,10.6704,10.692,1740200.0
2007-05-21 10:30:00,14.81,14.81,14.77,14.78,455400.0,10.692,10.692,10.6631,10.6704,455400.0
2007-05-21 11:00:00,14.78,14.84,14.78,14.82,848600.0,10.6704,10.7137,10.6704,10.6992,848600.0
2007-05-21 11:30:00,14.82,14.83,14.81,14.82,371600.0,10.6992,10.7065,10.692,10.6992,371600.0
2007-05-21 12:00:00,14.83,14.83,14.81,14.82,397400.0,10.7065,10.7065,10.692,10.6992,397400.0
2007-05-21 12:30:00,14.81,14.83,14.81,14.82,227400.0,10.692,10.7065,10.692,10.6992,227400.0
2007-05-21 13:00:00,14.83,14.85,14.82,14.82,948600.0,10.7065,10.7209,10.6992,10.6992,948600.0
2007-05-21 13:30:00,14.81,14.82,14.79,14.81,617400.0,10.692,10.6992,10.6776,10.692,617400.0
2007-05-21 14:00:00,14.81,14.82,14.8,14.8,479800.0,10.692,10.6992,10.6848,10.6848,479800.0
2007-05-21 14:30:00,14.81,14.81,14.76,14.76,470800.0,10.692,10.692,10.6559,10.6559,470800.0
2007-05-21 15:00:00,14.76,14.76,14.72,14.72,676800.0,10.6559,10.6559,10.627,10.627,676800.0
2007-05-21 15:30:00,14.72,14.78,14.72,14.76,807800.0,10.627,10.6704,10.627,10.6559,807800.0
2007-05-22 09:30:00,14.72,14.84,14.72,14.81,688000.0,10.627,10.7137,10.627,10.692,688000.0
2007-05-22 10:00:00,14.81,14.83,14.8,14.81,571200.0,10.692,10.7065,10.6848,10.692,571200.0
2007-05-22 10:30:00,14.81,14.83,14.81,14.83,973200.0,10.692,10.7065,10.692,10.7065,973200.0
2007-05-22 11:00:00,14.83,14.83,14.81,14.81,1511600.0,10.7065,10.7065,10.692,10.692,1511600.0
2007-05-22 11:30:00,14.81,14.82,14.8,14.81,298200.0,10.692,10.6992,10.6848,10.692,298200.0
2007-05-22 12:00:00,14.81,14.84,14.8,14.84,497000.0,10.692,10.7137,10.6848,10.7137,497000.0
2007-05-22 12:30:00,14.84,14.85,14.81,14.83,912600.0,10.7137,10.7209,10.692,10.7065,912600.0
2007-05-22 13:00:00,14.83,14.84,14.8,14.81,337600.0,10.7065,10.7137,10.6848,10.692,337600.0
2007-05-22 13:30:00,14.81,14.84,14.81,14.82,468600.0,10.692,10.7137,10.692,10.6992,468600.0
2007-05-22 14:00:00,14.83,14.84,14.81,14.83,449400.0,10.7065,10.7137,10.692,10.7065,449400.0
2007-05-22 14:30:00,14.82,14.83,14.8,14.81,330400.0,10.6992,10.7065,10.6848,10.692,330400.0
2007-05-22 15:00:00,14.81,14.82,14.75,14.76,709800.0,10.692,10.6992,10.6487,10.6559,709800.0
2007-05-22 15:30:00,14.76,14.79,14.76,14.78,745800.0,10.6559,10.6776,10.6559,10.6704,745800.0
2007-05-23 09:30:00,14.79,14.86,14.76,14.84,1094400.0,10.6776,10.7281,10.6559,10.7137,1094400.0
2007-05-23 10:00:00,14.84,14.86,14.81,14.84,914400.0,10.7137,10.7281,10.692,10.7137,914400.0
2007-05-23 10:30:00,14.84,14.84,14.78,14.84,1003200.0,10.7137,10.7137,10.6704,10.7137,1003200.0
2007-05-23 11:00:00,14.84,14.84,14.81,14.83,382800.0,10.7137,10.7137,10.692,10.7065,382800.0
2007-05-23 11:30:00,14.83,14.83,14.8,14.81,383600.0,10.7065,10.7065,10.6848,10.692,383600.0
2007-05-23 12:00:00,14.81,14.82,14.8,14.82,234200.0,10.692,10.6992,10.6848,10.6992,234200.0
2007-05-23 12:30:00,14.81,14.84,14.81,14.84,295200.0,10.692,10.7137,10.692,10.7137,295200.0
2007-05-23 13:00:00,14.84,14.86,14.83,14.85,638000.0,10.7137,10.7281,10.7065,10.7209,638000.0
2007-05-23 13:30:00,14.85,14.85,14.81,14.82,374600.0,10.7209,10.7209,10.692,10.6992,374600.0
2007-05-23 14:00:00,14.82,14.85,14.78,14.8,444600.0,10.6992,10.7209,10.6704,10.6848,444600.0
2007-05-23 14:30:00,14.8,14.84,14.8,14.84,661400.0,10.6848,10.7137,10.6848,10.7137,661400.0
2007-05-23 15:00:00,14.84,14.84,14.78,14.79,550200.0,10.7137,10.7137,10.6704,10.6776,550200.0
2007-05-23 15:30:00,14.79,14.79,14.74,14.74,650000.0,10.6776,10.6776,10.6415,10.6415,650000.0
2007-05-24 09:30:00,14.79,14.83,14.65,14.77,916800.0,10.6776,10.7065,10.5765,10.6631,916800.0
2007-05-24 10:00:00,14.77,14.87,14.77,14.86,860000.0,10.6631,10.7353,10.6631,10.7281,860000.0
2007-05-24 10:30:00,14.86,14.87,14.78,14.8,348000.0,10.7281,10.7353,10.6704,10.6848,348000.0
2007-05-24 11:00:00,14.8,14.85,14.73,14.74,403600.0,10.6848,10.7209,10.6343,10.6415,403600.0
2007-05-24 11:30:00,14.74,14.78,14.71,14.77,485200.0,10.6415,10.6704,10.6198,10.6631,485200.0
2007-05-24 12:00:00,14.77,14.77,14.7,14.71,334600.0,10.6631,10.6631,10.6126,10.6198,334600.0
2007-05-24 12:30:00,14.71,14.72,14.65,14.68,519000.0,10.6198,10.627,10.5765,10.5982,519000.0
2007-05-24 13:00:00,14.69,14.72,14.65,14.67,378200.0,10.6054,10.627,10.5765,10.5909,378200.0
2007-05-24 13:30:00,14.67,14.71,14.63,14.71,396400.0,10.5909,10.6198,10.5621,10.6198,396400.0
2007-05-24 14:00:00,14.7,14.72,14.66,14.72,560800.0,10.6126,10.627,10.5837,10.627,560800.0
2007-05-24 14:30:00,14.71,14.75,14.68,14.72,313200.0,10.6198,10.6487,10.5982,10.627,313200.0
2007-05-24 15:00:00,14.73,14.75,14.67,14.68,322000.0,10.6343,10.6487,10.5909,10.5982,322000.0
2007-05-24 15:30:00,14.68,14.71,14.63,14.65,1039600.0,10.5982,10.6198,10.5621,10.5765,1039600.0
2007-05-25 09:30:00,14.65,14.8,14.65,14.74,490600.0,10.5765,10.6848,10.5765,10.6415,490600.0
2007-05-25 10:00:00,14.74,14.75,14.71,14.72,661200.0,10.6415,10.6487,10.6198,10.627,661200.0
2007-05-25 10:30:00,14.74,14.81,14.72,14.79,1063000.0,10.6415,10.692,10.627,10.6776,1063000.0
2007-05-25 11:00:00,14.79,14.79,14.74,14.74,375400.0,10.6776,10.6776,10.6415,10.6415,375400.0
2007-05-25 11:30:00,14.74,14.74,14.71,14.72,442000.0,10.6415,10.6415,10.6198,10.627,442000.0
2007-05-25 12:00:00,14.73,14.75,14.72,14.74,429400.0,10.6343,10.6487,10.627,10.6415,429400.0
2007-05-25 12:30:00,14.74,14.76,14.73,14.75,279400.0,10.6415,10.6559,10.6343,10.6487,279400.0
2007-05-25 13:00:00,14.75,14.78,14.74,14.78,253800.0,10.6487,10.6704,10.6415,10.6704,253800.0
2007-05-25 13:30:00,14.78,14.78,14.72,14.72,242800.0,10.6704,10.6704,10.627,10.627,242800.0
2007-05-25 14:00:00,14.72,14.75,14.72,14.74,442400.0,10.627,10.6487,10.627,10.6415,442400.0
2007-05-25 14:30:00,14.74,14.75,14.72,14.74,409800.0,10.6415,10.6487,10.627,10.6415,409800.0
2007-05-25 15:00:00,14.74,14.76,14.74,14.75,304200.0,10.6415,10.6559,10.6415,10.6487,304200.0
2007-05-25 15:30:00,14.76,14.81,14.75,14.78,906200.0,10.6559,10.692,10.6487,10.6704,906200.0
2007-05-29 09:30:00,14.75,14.95,14.74,14.95,779400.0,10.6487,10.7931,10.6415,10.7931,779400.0
2007-05-29 10:00:00,14.95,14.99,14.93,14.98,1462800.0,10.7931,10.822,10.7787,10.8148,1462800.0
2007-05-29 10:30:00,14.98,14.99,14.97,14.97,474200.0,10.8148,10.822,10.8075,10.8075,474200.0
2007-05-29 11:00:00,14.97,15.06,14.96,15.04,3262200.0,10.8075,10.8725,10.8003,10.8581,3262200.0
2007-05-29 11:30:00,15.04,15.06,14.97,14.97,1183200.0,10.8581,10.8725,10.8075,10.8075,1183200.0
2007-05-29 12:00:00,14.98,15.01,14.91,14.97,1332600.0,10.8148,10.8364,10.7642,10.8075,1332600.0
2007-05-29 12:30:00,14.97,15.01,14.93,14.94,554200.0,10.8075,10.8364,10.7787,10.7859,554200.0
2007-05-29 13:00:00,14.94,15.0,14.89,14.92,702800.0,10.7859,10.8292,10.7498,10.7714,702800.0
2007-05-29 13:30:00,14.93,15.01,14.91,15.0,594600.0,10.7787,10.8364,10.7642,10.8292,594600.0
2007-05-29 14:00:00,14.99,15.03,14.98,14.99,850000.0,10.822,10.8508,10.8148,10.822,850000.0
2007-05-29 14:30:00,14.99,15.06,14.98,15.04,1355800.0,10.822,10.8725,10.8148,10.8581,1355800.0
2007-05-29 15:00:00,15.04,15.06,14.99,14.99,1596800.0,10.8581,10.8725,10.822,10.822,1596800.0
2007-05-29 15:30:00,14.99,15.0,14.96,14.99,1515200.0,10.822,10.8292,10.8003,10.822,1515200.0
2007-05-30 09:30:00,14.99,15.01,14.93,14.99,1134000.0,10.822,10.8364,10.7787,10.822,1134000.0
2007-05-30 10:00:00,14.99,15.06,14.99,15.01,1816000.0,10.822,10.8725,10.822,10.8364,1816000.0
2007-05-30 10:30:00,15.01,15.04,15.0,15.01,668800.0,10.8364,10.8581,10.8292,10.8364,668800.0
2007-05-30 11:00:00,15.0,15.02,14.99,15.0,466600.0,10.8292,10.8436,10.822,10.8292,466600.0
2007-05-30 11:30:00,15.0,15.01,14.99,14.99,398200.0,10.8292,10.8364,10.822,10.822,398200.0
2007-05-30 12:00:00,14.99,15.01,14.96,14.99,451200.0,10.822,10.8364,10.8003,10.822,451200.0
2007-05-30 12:30:00,14.99,15.0,14.97,14.99,184400.0,10.822,10.8292,10.8075,10.822,184400.0
2007-05-30 13:00:00,14.99,15.0,14.97,14.99,209200.0,10.822,10.8292,10.8075,10.822,209200.0
2007-05-30 13:30:00,14.99,15.0,14.96,14.99,252000.0,10.822,10.8292,10.8003,10.822,252000.0
2007-05-30 14:00:00,14.99,15.0,14.97,14.99,485800.0,10.822,10.8292,10.8075,10.822,485800.0
2007-05-30 14:30:00,15.0,15.02,14.99,15.02,746800.0,10.8292,10.8436,10.822,10.8436,746800.0
2007-05-30 15:00:00,15.02,15.03,14.99,15.0,726400.0,10.8436,10.8508,10.822,10.8292,726400.0
2007-05-30 15:30:00,15.0,15.05,14.99,15.04,1509200.0,10.8292,10.8653,10.822,10.8581,1509200.0
2007-05-31 09:30:00,15.05,15.15,15.03,15.15,850200.0,10.8653,10.9375,10.8508,10.9375,850200.0
2007-05-31 10:00:00,15.15,15.18,15.09,15.17,1162200.0,10.9375,10.9591,10.8942,10.9519,1162200.0
2007-05-31 10:30:00,15.17,15.22,15.15,15.21,876800.0,10.9519,10.988,10.9375,10.9808,876800.0
2007-05-31 11:00:00,15.21,15.21,15.13,15.14,612000.0,10.9808,10.9808,10.923,10.9303,612000.0
2007-05-31 11:30:00,15.14,15.16,15.13,15.16,493600.0,10.9303,10.9447,10.923,10.9447,493600.0
2007-05-31 12:00:00,15.15,15.22,15.14,15.22,602800.0,10.9375,10.988,10.9303,10.988,602800.0
2007-05-31 12:30:00,15.22,15.25,15.2,15.23,545400.0,10.988,11.0097,10.9736,10.9952,545400.0
2007-05-31 13:00:00,15.24,15.24,15.17,15.18,495800.0,11.0025,11.0025,10.9519,10.9591,495800.0
2007-05-31 13:30:00,15.18,15.22,15.18,15.22,457400.0,10.9591,10.988,10.9591,10.988,457400.0
2007-05-31 14:00:00,15.22,15.25,15.22,15.23,560600.0,10.988,11.0097,10.988,10.9952,560600.0
2007-05-31 14:30:00,15.22,15.25,15.22,15.24,622200.0,10.988,11.0097,10.988,11.0025,622200.0
2007-05-31 15:00:00,15.24,15.25,15.22,15.24,522400.0,11.0025,11.0097,10.988,11.0025,522400.0
2007-05-31 15:30:00,15.24,15.24,15.15,15.15,1408600.0,11.0025,11.0025,10.9375,10.9375,1408600.0
2007-06-01 09:30:00,15.18,15.4,15.18,15.38,962400.0,10.9591,11.118,10.9591,11.1035,962400.0
2007-06-01 10:00:00,15.38,15.47,15.37,15.42,777200.0,11.1035,11.1685,11.0963,11.1324,777200.0
2007-06-01 10:30:00,15.42,15.45,15.38,15.42,804600.0,11.1324,11.1541,11.1035,11.1324,804600.0
2007-06-01 11:00:00,15.42,15.6,15.4,15.6,1435800.0,11.1324,11.2624,11.118,11.2624,1435800.0
2007-06-01 11:30:00,15.6,15.9,15.58,15.89,2321600.0,11.2624,11.4789,11.2479,11.4717,2321600.0
2007-06-01 12:00:00,15.9,15.97,15.71,15.74,1806000.0,11.4789,11.5295,11.3418,11.3634,1806000.0
2007-06-01 12:30:00,15.74,15.75,15.55,15.64,990600.0,11.3634,11.3707,11.2263,11.2912,990600.0
2007-06-01 13:00:00,15.64,15.69,15.6,15.68,976600.0,11.2912,11.3273,11.2624,11.3201,976600.0
2007-06-01 13:30:00,15.68,15.7,15.65,15.67,592200.0,11.3201,11.3346,11.2985,11.3129,592200.0
2007-06-01 14:00:00,15.67,15.68,15.61,15.63,548000.0,11.3129,11.3201,11.2696,11.284,548000.0
2007-06-01 14:30:00,15.63,15.63,15.62,15.63,784000.0,11.284,11.284,11.2768,11.284,784000.0
2007-06-01 15:00:00,15.63,15.65,15.62,15.64,795600.0,11.284,11.2985,11.2768,11.2912,795600.0
2007-06-01 15:30:00,15.64,15.72,15.63,15.71,1533600.0,11.2912,11.349,11.284,11.3418,1533600.0
2007-06-04 09:30:00,15.63,15.71,15.52,15.61,1014000.0,11.284,11.3418,11.2046,11.2696,1014000.0
2007-06-04 10:00:00,15.61,15.62,15.48,15.5,741200.0,11.2696,11.2768,11.1757,11.1902,741200.0
2007-06-04 10:30:00,15.5,15.53,15.37,15.38,519400.0,11.1902,11.2118,11.0963,11.1035,519400.0
2007-06-04 11:00:00,15.38,15.42,15.34,15.37,857800.0,11.1035,11.1324,11.0747,11.0963,857800.0
2007-06-04 11:30:00,15.37,15.38,15.28,15.29,707200.0,11.0963,11.1035,11.0313,11.0386,707200.0
2007-06-04 12:00:00,15.29,15.33,15.27,15.3,733400.0,11.0386,11.0674,11.0241,11.0458,733400.0
2007-06-04 12:30:00,15.3,15.3,15.25,15.26,475000.0,11.0458,11.0458,11.0097,11.0169,475000.0
2007-06-04 13:00:00,15.26,15.28,15.22,15.22,1163600.0,11.0169,11.0313,10.988,10.988,1163600.0
2007-06-04 13:30:00,15.22,15.22,15.2,15.22,594800.0,10.988,10.988,10.9736,10.988,594800.0
2007-06-04 14:00:00,15.22,15.24,15.18,15.2,894200.0,10.988,11.0025,10.9591,10.9736,894200.0
2007-06-04 14:30:00,15.19,15.19,15.13,15.14,1538800.0,10.9664,10.9664,10.923,10.9303,1538800.0
2007-06-04 15:00:00,15.14,15.16,15.11,15.14,1597600.0,10.9303,10.9447,10.9086,10.9303,1597600.0
2007-06-04 15:30:00,15.13,15.15,15.08,15.15,2475400.0,10.923,10.9375,10.8869,10.9375,2475400.0
2007-06-05 09:30:00,15.17,15.22,15.04,15.06,1309600.0,10.9519,10.988,10.8581,10.8725,1309600.0
2007-06-05 10:00:00,15.06,15.12,14.97,14.99,996600.0,10.8725,10.9158,10.8075,10.822,996600.0
2007-06-05 10:30:00,14.99,15.01,14.9,14.99,1313200.0,10.822,10.8364,10.757,10.822,1313200.0
2007-06-05 11:00:00,14.99,15.04,14.97,15.02,1098800.0,10.822,10.8581,10.8075,10.8436,1098800.0
2007-06-05 11:30:00,15.02,15.02,14.97,14.97,667200.0,10.8436,10.8436,10.8075,10.8075,667200.0
2007-06-05 12:00:00,14.98,14.98,14.94,14.95,751000.0,10.8148,10.8148,10.7859,10.7931,751000.0
2007-06-05 12:30:00,14.95,15.01,14.95,14.97,758800.0,10.7931,10.8364,10.7931,10.8075,758800.0
2007-06-05 13:00:00,14.96,14.97,14.92,14.92,447000.0,10.8003,10.8075,10.7714,10.7714,447000.0
2007-06-05 13:30:00,14.93,14.94,14.88,14.9,869200.0,10.7787,10.7859,10.7426,10.757,869200.0
2007-06-05 14:00:00,14.9,14.96,14.89,14.95,637000.0,10.757,10.8003,10.7498,10.7931,637000.0
2007-06-05 14:30:00,14.94,14.95,14.87,14.88,775000.0,10.7859,10.7931,10.7353,10.7426,775000.0
2007-06-05 15:00:00,14.88,14.97,14.88,14.96,767200.0,10.7426,10.8075,10.7426,10.8003,767200.0
2007-06-05 15:30:00,14.96,14.99,14.95,14.96,1523200.0,10.8003,10.822,10.7931,10.8003,1523200.0
2007-06-06 09:30:00,14.88,15.04,14.88,15.02,1129800.0,10.7426,10.8581,10.7426,10.8436,1129800.0
2007-06-06 10:00:00,15.02,15.09,14.95,15.02,1278000.0,10.8436,10.8942,10.7931,10.8436,1278000.0
2007-06-06 10:30:00,15.02,15.05,14.97,15.05,820400.0,10.8436,10.8653,10.8075,10.8653,820400.0
2007-06-06 11:00:00,15.04,15.05,14.97,14.99,487600.0,10.8581,10.8653,10.8075,10.822,487600.0
2007-06-06 11:30:00,14.99,14.99,14.93,14.97,729600.0,10.822,10.822,10.7787,10.8075,729600.0
2007-06-06 12:00:00,14.97,14.99,14.94,14.96,635200.0,10.8075,10.822,10.7859,10.8003,635200.0
2007-06-06 12:30:00,14.96,14.97,14.9,14.9,271000.0,10.8003,10.8075,10.757,10.757,271000.0
2007-06-06 13:00:00,14.9,14.92,14.87,14.9,405200.0,10.757,10.7714,10.7353,10.757,405200.0
2007-06-06 13:30:00,14.9,14.94,14.89,14.94,200800.0,10.757,10.7859,10.7498,10.7859,200800.0
2007-06-06 14:00:00,14.94,14.98,14.92,14.96,694800.0,10.7859,10.8148,10.7714,10.8003,694800.0
2007-06-06 14:30:00,14.96,14.99,14.95,14.99,432000.0,10.8003,10.822,10.7931,10.822,432000.0
2007-06-06 15:00:00,14.99,14.99,14.95,14.97,646200.0,10.822,10.822,10.7931,10.8075,646200.0
2007-06-06 15:30:00,14.97,14.99,14.95,14.97,724800.0,10.8075,10.822,10.7931,10.8075,724800.0
2007-06-07 09:30:00,15.22,15.22,14.9,15.0,755000.0,10.988,10.988,10.757,10.8292,755000.0
2007-06-07 10:00:00,15.0,15.03,14.94,14.95,779200.0,10.8292,10.8508,10.7859,10.7931,779200.0
2007-06-07 10:30:00,14.94,14.97,14.88,14.93,619400.0,10.7859,10.8075,10.7426,10.7787,619400.0
2007-06-07 11:00:00,14.92,14.93,14.81,14.81,770800.0,10.7714,10.7787,10.692,10.692,770800.0
2007-06-07 11:30:00,14.81,14.88,14.81,14.85,656800.0,10.692,10.7426,10.692,10.7209,656800.0
2007-06-07 12:00:00,14.85,14.93,14.85,14.9,533200.0,10.7209,10.7787,10.7209,10.757,533200.0
2007-06-07 12:30:00,14.91,14.91,14.8,14.82,691400.0,10.7642,10.7642,10.6848,10.6992,691400.0
2007-06-07 13:00:00,14.82,14.84,14.8,14.8,348800.0,10.6992,10.7137,10.6848,10.6848,348800.0
2007-06-07 13:30:00,14.8,14.81,14.72,14.8,676600.0,10.6848,10.692,10.627,10.6848,676600.0
2007-06-07 14:00:00,14.8,14.88,14.78,14.88,736400.0,10.6848,10.7426,10.6704,10.7426,736400.0
2007-06-07 14:30:00,14.88,14.9,14.8,14.86,7065200.0,10.7426,10.757,10.6848,10.7281,7065200.0
2007-06-07 15:00:00,14.86,14.88,14.83,14.85,711800.0,10.7281,10.7426,10.7065,10.7209,711800.0
2007-06-07 15:30:00,14.84,14.88,14.75,14.76,1307800.0,10.7137,10.7426,10.6487,10.6559,1307800.0
2007-06-08 09:30:00,14.75,14.86,14.72,14.76,1017800.0,10.6487,10.7281,10.627,10.6559,1017800.0
2007-06-08 10:00:00,14.76,14.84,14.75,14.82,1244000.0,10.6559,10.7137,10.6487,10.6992,1244000.0
2007-06-08 10:30:00,14.81,14.85,14.79,14.8,1324600.0,10.692,10.7209,10.6776,10.6848,1324600.0
2007-06-08 11:00:00,14.8,14.8,14.7,14.71,889400.0,10.6848,10.6848,10.6126,10.6198,889400.0
2007-06-08 11:30:00,14.7,14.77,14.7,14.74,668400.0,10.6126,10.6631,10.6126,10.6415,668400.0
2007-06-08 12:00:00,14.74,14.78,14.74,14.78,195200.0,10.6415,10.6704,10.6415,10.6704,195200.0
2007-06-08 12:30:00,14.77,14.78,14.69,14.72,479800.0,10.6631,10.6704,10.6054,10.627,479800.0
2007-06-08 13:00:00,14.72,14.72,14.67,14.7,538800.0,10.627,10.627,10.5909,10.6126,538800.0
2007-06-08 13:30:00,14.7,14.76,14.68,14.71,488200.0,10.6126,10.6559,10.5982,10.6198,488200.0
2007-06-08 14:00:00,14.71,14.8,14.7,14.78,401200.0,10.6198,10.6848,10.6126,10.6704,401200.0
2007-06-08 14:30:00,14.78,14.82,14.77,14.79,527000.0,10.6704,10.6992,10.6631,10.6776,527000.0
2007-06-08 15:00:00,14.79,14.82,14.77,14.78,1199600.0,10.6776,10.6992,10.6631,10.6704,1199600.0
2007-06-08 15:30:00,14.78,14.79,14.77,14.78,1907200.0,10.6704,10.6776,10.6631,10.6704,1907200.0
2007-06-11 09:30:00,14.78,14.87,14.72,14.87,1074200.0,10.6704,10.7353,10.627,10.7353,1074200.0
2007-06-11 10:00:00,14.87,14.99,14.85,14.99,1162600.0,10.7353,10.822,10.7209,10.822,1162600.0
2007-06-11 10:30:00,14.99,15.01,14.96,15.0,970800.0,10.822,10.8364,10.8003,10.8292,970800.0
2007-06-11 11:00:00,15.0,15.13,14.99,15.08,1841200.0,10.8292,10.923,10.822,10.8869,1841200.0
2007-06-11 11:30:00,15.08,15.11,15.06,15.08,865200.0,10.8869,10.9086,10.8725,10.8869,865200.0
2007-06-11 12:00:00,15.08,15.09,15.06,15.08,633600.0,10.8869,10.8942,10.8725,10.8869,633600.0
2007-06-11 12:30:00,15.07,15.11,15.06,15.09,401400.0,10.8797,10.9086,10.8725,10.8942,401400.0
2007-06-11 13:00:00,15.09,15.1,15.06,15.06,1422800.0,10.8942,10.9014,10.8725,10.8725,1422800.0
2007-06-11 13:30:00,15.06,15.08,14.99,15.0,616200.0,10.8725,10.8869,10.822,10.8292,616200.0
2007-06-11 14:00:00,15.0,15.01,14.97,14.99,693600.0,10.8292,10.8364,10.8075,10.822,693600.0
2007-06-11 14:30:00,14.99,15.0,14.97,14.97,476400.0,10.822,10.8292,10.8075,10.8075,476400.0
2007-06-11 15:00:00,14.97,15.04,14.95,15.0,1245600.0,10.8075,10.8581,10.7931,10.8292,1245600.0
2007-06-11 15:30:00,15.0,15.01,14.9,14.95,1393800.0,10.8292,10.8364,10.757,10.7931,1393800.0
2007-06-12 09:30:00,14.87,14.9,14.78,14.86,797000.0,10.7353,10.757,10.6704,10.7281,797000.0
2007-06-12 10:00:00,14.86,14.87,14.74,14.75,601800.0,10.7281,10.7353,10.6415,10.6487,601800.0
2007-06-12 10:30:00,14.75,14.8,14.74,14.79,536000.0,10.6487,10.6848,10.6415,10.6776,536000.0
2007-06-12 11:00:00,14.79,14.83,14.78,14.8,558200.0,10.6776,10.7065,10.6704,10.6848,558200.0
2007-06-12 11:30:00,14.81,14.81,14.79,14.8,647200.0,10.692,10.692,10.6776,10.6848,647200.0
2007-06-12 12:00:00,14.8,14.81,14.78,14.8,287000.0,10.6848,10.692,10.6704,10.6848,287000.0
2007-06-12 12:30:00,14.8,14.8,14.71,14.72,689200.0,10.6848,10.6848,10.6198,10.627,689200.0
2007-06-12 13:00:00,14.72,14.81,14.71,14.8,820000.0,10.627,10.692,10.6198,10.6848,820000.0
2007-06-12 13:30:00,14.8,14.86,14.8,14.85,728600.0,10.6848,10.7281,10.6848,10.7209,728600.0
2007-06-12 14:00:00,14.85,14.88,14.8,14.8,676200.0,10.7209,10.7426,10.6848,10.6848,676200.0
2007-06-12 14:30:00,14.8,14.81,14.74,14.78,766600.0,10.6848,10.692,10.6415,10.6704,766600.0
2007-06-12 15:00:00,14.78,14.81,14.71,14.74,1470200.0,10.6704,10.692,10.6198,10.6415,1470200.0
2007-06-12 15:30:00,14.74,14.74,14.7,14.71,1371800.0,10.6415,10.6415,10.6126,10.6198,1371800.0
2007-06-13 09:30:00,14.74,14.9,14.72,14.9,1087000.0,10.6415,10.757,10.627,10.757,1087000.0
2007-06-13 10:00:00,14.9,14.95,14.88,14.95,1266000.0,10.757,10.7931,10.7426,10.7931,1266000.0
2007-06-13 10:30:00,14.94,15.0,14.92,14.99,641600.0,10.7859,10.8292,10.7714,10.822,641600.0
2007-06-13 11:00:00,14.99,15.0,14.93,14.95,583200.0,10.822,10.8292,10.7787,10.7931,583200.0
2007-06-13 11:30:00,14.95,14.97,14.93,14.96,777600.0,10.7931,10.8075,10.7787,10.8003,777600.0
2007-06-13 12:00:00,14.96,14.97,14.93,14.93,352400.0,10.8003,10.8075,10.7787,10.7787,352400.0
2007-06-13 12:30:00,14.94,14.98,14.91,14.92,294000.0,10.7859,10.8148,10.7642,10.7714,294000.0
2007-06-13 13:00:00,14.92,14.93,14.89,14.92,362400.0,10.7714,10.7787,10.7498,10.7714,362400.0
2007-06-13 13:30:00,14.92,14.97,14.91,14.97,517200.0,10.7714,10.8075,10.7642,10.8075,517200.0
2007-06-13 14:00:00,14.97,15.02,14.96,14.99,879600.0,10.8075,10.8436,10.8003,10.822,879600.0
2007-06-13 14:30:00,14.99,15.05,14.99,15.04,1212600.0,10.822,10.8653,10.822,10.8581,1212600.0
2007-06-13 15:00:00,15.04,15.05,14.99,15.0,600200.0,10.8581,10.8653,10.822,10.8292,600200.0
2007-06-13 15:30:00,15.0,15.04,14.99,15.03,1911000.0,10.8292,10.8581,10.822,10.8508,1911000.0
2007-06-14 09:30:00,15.05,15.26,14.96,15.25,1247000.0,10.8653,11.0169,10.8003,11.0097,1247000.0
2007-06-14 10:00:00,15.25,15.25,15.2,15.23,499800.0,11.0097,11.0097,10.9736,10.9952,499800.0
2007-06-14 10:30:00,15.23,15.28,15.22,15.24,886800.0,10.9952,11.0313,10.988,11.0025,886800.0
2007-06-14 11:00:00,15.24,15.27,15.21,15.22,1151800.0,11.0025,11.0241,10.9808,10.988,1151800.0
2007-06-14 11:30:00,15.22,15.24,15.15,15.2,989000.0,10.988,11.0025,10.9375,10.9736,989000.0
2007-06-14 12:00:00,15.19,15.26,15.19,15.26,469800.0,10.9664,11.0169,10.9664,11.0169,469800.0
2007-06-14 12:30:00,15.26,15.28,15.23,15.23,293000.0,11.0169,11.0313,10.9952,10.9952,293000.0
2007-06-14 13:00:00,15.23,15.24,15.2,15.2,454800.0,10.9952,11.0025,10.9736,10.9736,454800.0
2007-06-14 13:30:00,15.2,15.21,15.18,15.19,444800.0,10.9736,10.9808,10.9591,10.9664,444800.0
2007-06-14 14:00:00,15.19,15.22,15.18,15.22,574600.0,10.9664,10.988,10.9591,10.988,574600.0
2007-06-14 14:30:00,15.22,15.24,15.19,15.22,586000.0,10.988,11.0025,10.9664,10.988,586000.0
2007-06-14 15:00:00,15.22,15.22,15.21,15.22,474600.0,10.988,10.988,10.9808,10.988,474600.0
2007-06-14 15:30:00,15.22,15.22,15.21,15.22,1005200.0,10.988,10.988,10.9808,10.988,1005200.0
2007-06-15 09:30:00,15.26,15.44,15.22,15.38,2036200.0,11.0169,11.1468,10.988,11.1035,2036200.0
2007-06-15 10:00:00,15.37,15.38,15.31,15.33,543000.0,11.0963,11.1035,11.053,11.0674,543000.0
2007-06-15 10:30:00,15.33,15.38,15.33,15.33,468000.0,11.0674,11.1035,11.0674,11.0674,468000.0
2007-06-15 11:00:00,15.32,15.33,15.28,15.28,424800.0,11.0602,11.0674,11.0313,11.0313,424800.0
2007-06-15 11:30:00,15.28,15.3,15.27,15.29,255400.0,11.0313,11.0458,11.0241,11.0386,255400.0
2007-06-15 12:00:00,15.3,15.31,15.28,15.28,501000.0,11.0458,11.053,11.0313,11.0313,501000.0
2007-06-15 12:30:00,15.28,15.3,15.27,15.3,363400.0,11.0313,11.0458,11.0241,11.0458,363400.0
2007-06-15 13:00:00,15.3,15.3,15.27,15.3,359800.0,11.0458,11.0458,11.0241,11.0458,359800.0
2007-06-15 13:30:00,15.29,15.3,15.27,15.29,369200.0,11.0386,11.0458,11.0241,11.0386,369200.0
2007-06-15 14:00:00,15.29,15.3,15.25,15.29,391200.0,11.0386,11.0458,11.0097,11.0386,391200.0
2007-06-15 14:30:00,15.29,15.32,15.29,15.32,400200.0,11.0386,11.0602,11.0386,11.0602,400200.0
2007-06-15 15:00:00,15.32,15.33,15.3,15.3,679800.0,11.0602,11.0674,11.0458,11.0458,679800.0
2007-06-15 15:30:00,15.31,15.37,15.29,15.33,3444200.0,11.053,11.0963,11.0386,11.0674,3444200.0
2007-06-18 09:30:00,15.3,15.33,15.21,15.31,495600.0,11.0458,11.0674,10.9808,11.053,495600.0
2007-06-18 10:00:00,15.31,15.31,15.21,15.24,513400.0,11.053,11.053,10.9808,11.0025,513400.0
2007-06-18 10:30:00,15.24,15.26,15.21,15.23,780000.0,11.0025,11.0169,10.9808,10.9952,780000.0
2007-06-18 11:00:00,15.23,15.29,15.21,15.26,378600.0,10.9952,11.0386,10.9808,11.0169,378600.0
2007-06-18 11:30:00,15.27,15.28,15.25,15.27,304000.0,11.0241,11.0313,11.0097,11.0241,304000.0
2007-06-18 12:00:00,15.27,15.27,15.18,15.2,378000.0,11.0241,11.0241,10.9591,10.9736,378000.0
2007-06-18 12:30:00,15.2,15.2,15.18,15.2,347600.0,10.9736,10.9736,10.9591,10.9736,347600.0
2007-06-18 13:00:00,15.19,15.19,15.15,15.15,264600.0,10.9664,10.9664,10.9375,10.9375,264600.0
2007-06-18 13:30:00,15.15,15.16,15.12,15.13,410800.0,10.9375,10.9447,10.9158,10.923,410800.0
2007-06-18 14:00:00,15.13,15.14,15.12,15.13,404400.0,10.923,10.9303,10.9158,10.923,404400.0
2007-06-18 14:30:00,15.13,15.15,15.12,15.14,325400.0,10.923,10.9375,10.9158,10.9303,325400.0
2007-06-18 15:00:00,15.14,15.18,15.12,15.16,722400.0,10.9303,10.9591,10.9158,10.9447,722400.0
2007-06-18 15:30:00,15.16,15.19,15.14,15.15,797600.0,10.9447,10.9664,10.9303,10.9375,797600.0
2007-06-19 09:30:00,15.15,15.15,15.05,15.13,979200.0,10.9375,10.9375,10.8653,10.923,979200.0
2007-06-19 10:00:00,15.13,15.15,15.11,15.12,862600.0,10.923,10.9375,10.9086,10.9158,862600.0
2007-06-19 10:30:00,15.12,15.19,15.12,15.16,454200.0,10.9158,10.9664,10.9158,10.9447,454200.0
2007-06-19 11:00:00,15.16,15.18,15.08,15.11,448000.0,10.9447,10.9591,10.8869,10.9086,448000.0
2007-06-19 11:30:00,15.11,15.13,15.08,15.12,651800.0,10.9086,10.923,10.8869,10.9158,651800.0
2007-06-19 12:00:00,15.12,15.2,15.11,15.15,438200.0,10.9158,10.9736,10.9086,10.9375,438200.0
2007-06-19 12:30:00,15.15,15.2,15.15,15.18,448400.0,10.9375,10.9736,10.9375,10.9591,448400.0
2007-06-19 13:00:00,15.18,15.21,15.17,15.19,1107600.0,10.9591,10.9808,10.9519,10.9664,1107600.0
2007-06-19 13:30:00,15.19,15.21,15.17,15.18,711400.0,10.9664,10.9808,10.9519,10.9591,711400.0
2007-06-19 14:00:00,15.18,15.2,15.15,15.16,562200.0,10.9591,10.9736,10.9375,10.9447,562200.0
2007-06-19 14:30:00,15.16,15.16,15.11,15.14,2020400.0,10.9447,10.9447,10.9086,10.9303,2020400.0
2007-06-19 15:00:00,15.14,15.16,15.13,15.15,977200.0,10.9303,10.9447,10.923,10.9375,977200.0
2007-06-19 15:30:00,15.15,15.19,15.13,15.18,1103200.0,10.9375,10.9664,10.923,10.9591,1103200.0
2007-06-20 09:30:00,15.17,15.21,14.91,14.93,1152400.0,10.9519,10.9808,10.7642,10.7787,1152400.0
2007-06-20 10:00:00,14.93,15.09,14.89,15.08,1853600.0,10.7787,10.8942,10.7498,10.8869,1853600.0
2007-06-20 10:30:00,15.08,15.2,15.08,15.19,698600.0,10.8869,10.9736,10.8869,10.9664,698600.0
2007-06-20 11:00:00,15.19,15.19,15.14,15.17,751400.0,10.9664,10.9664,10.9303,10.9519,751400.0
2007-06-20 11:30:00,15.17,15.19,15.1,15.11,563800.0,10.9519,10.9664,10.9014,10.9086,563800.0
2007-06-20 12:00:00,15.11,15.14,15.07,15.13,602200.0,10.9086,10.9303,10.8797,10.923,602200.0
2007-06-20 12:30:00,15.13,15.21,15.13,15.18,330600.0,10.923,10.9808,10.923,10.9591,330600.0
2007-06-20 13:00:00,15.18,15.19,15.11,15.13,435800.0,10.9591,10.9664,10.9086,10.923,435800.0
2007-06-20 13:30:00,15.13,15.15,15.13,15.13,250600.0,10.923,10.9375,10.923,10.923,250600.0
2007-06-20 14:00:00,15.13,15.15,15.1,15.13,556800.0,10.923,10.9375,10.9014,10.923,556800.0
2007-06-20 14:30:00,15.13,15.14,15.09,15.12,714400.0,10.923,10.9303,10.8942,10.9158,714400.0
2007-06-20 15:00:00,15.12,15.13,15.09,15.11,804400.0,10.9158,10.923,10.8942,10.9086,804400.0
2007-06-20 15:30:00,15.11,15.12,15.09,15.1,1370800.0,10.9086,10.9158,10.8942,10.9014,1370800.0
2007-06-21 09:30:00,15.03,15.05,14.88,14.88,944800.0,10.8508,10.8653,10.7426,10.7426,944800.0
2007-06-21 10:00:00,14.88,14.97,14.86,14.9,911400.0,10.7426,10.8075,10.7281,10.757,911400.0
2007-06-21 10:30:00,14.9,15.02,14.88,14.99,451600.0,10.757,10.8436,10.7426,10.822,451600.0
2007-06-21 11:00:00,14.99,15.02,14.97,14.99,289600.0,10.822,10.8436,10.8075,10.822,289600.0
2007-06-21 11:30:00,14.99,15.0,14.94,14.95,363600.0,10.822,10.8292,10.7859,10.7931,363600.0
2007-06-21 12:00:00,14.96,15.03,14.96,15.0,469200.0,10.8003,10.8508,10.8003,10.8292,469200.0
2007-06-21 12:30:00,15.01,15.02,14.97,14.97,233400.0,10.8364,10.8436,10.8075,10.8075,233400.0
2007-06-21 13:00:00,14.97,15.02,14.97,15.02,424200.0,10.8075,10.8436,10.8075,10.8436,424200.0
2007-06-21 13:30:00,15.02,15.08,15.02,15.03,288400.0,10.8436,10.8869,10.8436,10.8508,288400.0
2007-06-21 14:00:00,15.03,15.05,15.01,15.01,298200.0,10.8508,10.8653,10.8364,10.8364,298200.0
2007-06-21 14:30:00,15.01,15.02,14.97,15.0,574000.0,10.8364,10.8436,10.8075,10.8292,574000.0
2007-06-21 15:00:00,15.0,15.05,14.98,15.03,958600.0,10.8292,10.8653,10.8148,10.8508,958600.0
2007-06-21 15:30:00,15.03,15.06,15.03,15.06,607000.0,10.8508,10.8725,10.8508,10.8725,607000.0
2007-06-22 09:30:00,14.97,15.0,14.94,14.94,788800.0,10.8075,10.8292,10.7859,10.7859,788800.0
2007-06-22 10:00:00,14.94,14.99,14.88,14.9,1382000.0,10.7859,10.822,10.7426,10.757,1382000.0
2007-06-22 10:30:00,14.9,14.95,14.88,14.92,884000.0,10.757,10.7931,10.7426,10.7714,884000.0
2007-06-22 11:00:00,14.92,14.92,14.86,14.86,826200.0,10.7714,10.7714,10.7281,10.7281,826200.0
2007-06-22 11:30:00,14.86,14.88,14.75,14.79,827600.0,10.7281,10.7426,10.6487,10.6776,827600.0
2007-06-22 12:00:00,14.79,14.83,14.66,14.68,791000.0,10.6776,10.7065,10.5837,10.5982,791000.0
2007-06-22 12:30:00,14.68,14.81,14.61,14.8,763800.0,10.5982,10.692,10.5476,10.6848,763800.0
2007-06-22 13:00:00,14.81,14.81,14.7,14.73,818600.0,10.692,10.692,10.6126,10.6343,818600.0
2007-06-22 13:30:00,14.74,14.77,14.71,14.72,586200.0,10.6415,10.6631,10.6198,10.627,586200.0
2007-06-22 14:00:00,14.72,14.76,14.7,14.75,661800.0,10.627,10.6559,10.6126,10.6487,661800.0
2007-06-22 14:30:00,14.75,14.76,14.7,14.72,752600.0,10.6487,10.6559,10.6126,10.627,752600.0
2007-06-22 15:00:00,14.72,14.73,14.7,14.7,654600.0,10.627,10.6343,10.6126,10.6126,654600.0
2007-06-22 15:30:00,14.7,14.7,14.57,14.63,2696000.0,10.6126,10.6126,10.5188,10.5621,2696000.0
2007-06-25 09:30:00,15.05,15.11,14.65,14.72,1744400.0,10.8653,10.9086,10.5765,10.627,1744400.0
2007-06-25 10:00:00,14.71,14.87,14.66,14.87,1656000.0,10.6198,10.7353,10.5837,10.7353,1656000.0
2007-06-25 10:30:00,14.87,14.97,14.86,14.95,1461000.0,10.7353,10.8075,10.7281,10.7931,1461000.0
2007-06-25 11:00:00,14.96,14.98,14.9,14.94,926600.0,10.8003,10.8148,10.757,10.7859,926600.0
2007-06-25 11:30:00,14.94,14.98,14.88,14.97,1192000.0,10.7859,10.8148,10.7426,10.8075,1192000.0
2007-06-25 12:00:00,14.96,15.05,14.95,14.96,885200.0,10.8003,10.8653,10.7931,10.8003,885200.0
2007-06-25 12:30:00,14.96,14.99,14.96,14.96,561400.0,10.8003,10.822,10.8003,10.8003,561400.0
2007-06-25 13:00:00,14.96,14.96,14.83,14.88,949400.0,10.8003,10.8003,10.7065,10.7426,949400.0
2007-06-25 13:30:00,14.88,14.94,14.88,14.9,866600.0,10.7426,10.7859,10.7426,10.757,866600.0
2007-06-25 14:00:00,14.9,14.93,14.77,14.84,860600.0,10.757,10.7787,10.6631,10.7137,860600.0
2007-06-25 14:30:00,14.84,14.87,14.78,14.81,1837800.0,10.7137,10.7353,10.6704,10.692,1837800.0
2007-06-25 15:00:00,14.82,15.09,14.74,14.8,1439000.0,10.6992,10.8942,10.6415,10.6848,1439000.0
2007-06-25 15:30:00,14.8,14.83,14.71,14.83,2366600.0,10.6848,10.7065,10.6198,10.7065,2366600.0
2007-06-26 09:30:00,14.38,14.42,14.1,14.22,4122400.0,10.3816,10.4105,10.1794,10.2661,4122400.0
2007-06-26 10:00:00,14.21,14.28,14.18,14.24,3090600.0,10.2589,10.3094,10.2372,10.2805,3090600.0
2007-06-26 10:30:00,14.23,14.27,14.06,14.1,2271400.0,10.2733,10.3022,10.1506,10.1794,2271400.0
2007-06-26 11:00:00,14.1,14.13,13.97,14.0,2288400.0,10.1794,10.2011,10.0856,10.1072,2288400.0
2007-06-26 11:30:00,14.0,14.4,13.76,14.02,3914200.0,10.1072,10.396,9.934,10.1217,3914200.0
2007-06-26 12:00:00,14.02,14.25,14.01,14.06,1682600.0,10.1217,10.2877,10.1145,10.1506,1682600.0
2007-06-26 12:30:00,14.06,14.07,13.97,13.98,813600.0,10.1506,10.1578,10.0856,10.0928,813600.0
2007-06-26 13:00:00,13.98,14.04,13.98,13.99,658600.0,10.0928,10.1361,10.0928,10.1,658600.0
2007-06-26 13:30:00,14.0,14.04,13.96,13.96,1269200.0,10.1072,10.1361,10.0784,10.0784,1269200.0
2007-06-26 14:00:00,13.96,13.99,13.88,13.9,1371200.0,10.0784,10.1,10.0206,10.0351,1371200.0
2007-06-26 14:30:00,13.9,13.97,13.89,13.9,1632400.0,10.0351,10.0856,10.0278,10.0351,1632400.0
2007-06-26 15:00:00,13.9,13.92,13.88,13.88,1984000.0,10.0351,10.0495,10.0206,10.0206,1984000.0
2007-06-26 15:30:00,13.88,13.93,13.81,13.83,2633600.0,10.0206,10.0567,9.9701,9.9845,2633600.0
2007-06-27 09:30:00,13.65,13.84,13.56,13.74,2683400.0,9.8546,9.9917,9.7896,9.9195,2683400.0
2007-06-27 10:00:00,13.74,13.88,13.73,13.87,1473600.0,9.9195,10.0206,9.9123,10.0134,1473600.0
2007-06-27 10:30:00,13.87,13.97,13.86,13.97,1291200.0,10.0134,10.0856,10.0062,10.0856,1291200.0
2007-06-27 11:00:00,13.97,13.99,13.94,13.99,1357600.0,10.0856,10.1,10.0639,10.1,1357600.0
2007-06-27 11:30:00,13.99,13.99,13.93,13.95,1156800.0,10.1,10.1,10.0567,10.0711,1156800.0
2007-06-27 12:00:00,13.95,14.07,13.95,14.04,1228200.0,10.0711,10.1578,10.0711,10.1361,1228200.0
2007-06-27 12:30:00,14.04,14.15,14.01,14.12,1182200.0,10.1361,10.2155,10.1145,10.1939,1182200.0
2007-06-27 13:00:00,14.12,14.63,14.06,14.1,1296800.0,10.1939,10.5621,10.1506,10.1794,1296800.0
2007-06-27 13:30:00,14.11,14.11,14.06,14.08,1058600.0,10.1867,10.1867,10.1506,10.165,1058600.0
2007-06-27 14:00:00,14.08,14.15,14.06,14.09,1227800.0,10.165,10.2155,10.1506,10.1722,1227800.0
2007-06-27 14:30:00,14.15,14.17,14.09,14.13,1273400.0,10.2155,10.23,10.1722,10.2011,1273400.0
2007-06-27 15:00:00,14.13,14.15,14.05,14.13,1862800.0,10.2011,10.2155,10.1433,10.2011,1862800.0
2007-06-27 15:30:00,14.13,14.15,14.12,14.13,1780800.0,10.2011,10.2155,10.1939,10.2011,1780800.0
2007-06-28 09:30:00,14.2,14.27,14.01,14.01,1448400.0,10.2516,10.3022,10.1145,10.1145,1448400.0
2007-06-28 10:00:00,14.01,14.14,14.01,14.13,1043000.0,10.1145,10.2083,10.1145,10.2011,1043000.0
2007-06-28 10:30:00,14.12,14.15,14.1,14.13,569600.0,10.1939,10.2155,10.1794,10.2011,569600.0
2007-06-28 11:00:00,14.13,14.14,14.1,14.13,366200.0,10.2011,10.2083,10.1794,10.2011,366200.0
2007-06-28 11:30:00,14.14,14.2,14.13,14.19,476400.0,10.2083,10.2516,10.2011,10.2444,476400.0
2007-06-28 12:00:00,14.2,14.26,14.18,14.24,1145400.0,10.2516,10.295,10.2372,10.2805,1145400.0
2007-06-28 12:30:00,14.25,14.31,14.24,14.3,1628000.0,10.2877,10.331,10.2805,10.3238,1628000.0
2007-06-28 13:00:00,14.31,14.31,14.24,14.28,807800.0,10.331,10.331,10.2805,10.3094,807800.0
2007-06-28 13:30:00,14.28,14.31,14.24,14.28,797600.0,10.3094,10.331,10.2805,10.3094,797600.0
2007-06-28 14:00:00,14.28,14.31,14.17,14.24,859200.0,10.3094,10.331,10.23,10.2805,859200.0
2007-06-28 14:30:00,14.23,14.24,14.15,14.2,857400.0,10.2733,10.2805,10.2155,10.2516,857400.0
2007-06-28 15:00:00,14.2,14.22,14.17,14.21,863200.0,10.2516,10.2661,10.23,10.2589,863200.0
2007-06-28 15:30:00,14.21,14.22,14.1,14.13,1420000.0,10.2589,10.2661,10.1794,10.2011,1420000.0
2007-06-29 09:30:00,14.15,14.25,14.13,14.15,739600.0,10.2155,10.2877,10.2011,10.2155,739600.0
2007-06-29 10:00:00,14.16,14.2,14.13,14.18,936800.0,10.2228,10.2516,10.2011,10.2372,936800.0
2007-06-29 10:30:00,14.17,14.22,14.13,14.15,726400.0,10.23,10.2661,10.2011,10.2155,726400.0
2007-06-29 11:00:00,14.15,14.15,14.09,14.13,944000.0,10.2155,10.2155,10.1722,10.2011,944000.0
2007-06-29 11:30:00,14.13,14.13,14.09,14.11,410200.0,10.2011,10.2011,10.1722,10.1867,410200.0
2007-06-29 12:00:00,14.1,14.13,14.01,14.03,465800.0,10.1794,10.2011,10.1145,10.1289,465800.0
2007-06-29 12:30:00,14.03,14.06,14.02,14.02,330200.0,10.1289,10.1506,10.1217,10.1217,330200.0
2007-06-29 13:00:00,14.03,14.04,13.95,14.0,642600.0,10.1289,10.1361,10.0711,10.1072,642600.0
2007-06-29 13:30:00,14.01,14.09,14.0,14.05,437000.0,10.1145,10.1722,10.1072,10.1433,437000.0
2007-06-29 14:00:00,14.05,14.06,14.0,14.04,590200.0,10.1433,10.1506,10.1072,10.1361,590200.0
2007-06-29 14:30:00,14.04,14.09,14.03,14.06,673200.0,10.1361,10.1722,10.1289,10.1506,673200.0
2007-06-29 15:00:00,14.06,14.06,13.91,13.92,1157400.0,10.1506,10.1506,10.0423,10.0495,1157400.0
2007-06-29 15:30:00,13.91,14.08,13.91,14.05,1700000.0,10.0423,10.165,10.0423,10.1433,1700000.0
2007-07-02 09:30:00,14.15,14.29,14.06,14.27,1205600.0,10.2155,10.3166,10.1506,10.3022,1205600.0
2007-07-02 10:00:00,14.27,14.33,14.26,14.31,1308200.0,10.3022,10.3455,10.295,10.331,1308200.0
2007-07-02 10:30:00,14.31,14.38,14.31,14.38,1186800.0,10.331,10.3816,10.331,10.3816,1186800.0
2007-07-02 11:00:00,14.38,14.4,14.31,14.32,1724800.0,10.3816,10.396,10.331,10.3383,1724800.0
2007-07-02 11:30:00,14.32,14.4,14.32,14.36,1181800.0,10.3383,10.396,10.3383,10.3671,1181800.0
2007-07-02 12:00:00,14.36,14.4,14.34,14.37,1127000.0,10.3671,10.396,10.3527,10.3744,1127000.0
2007-07-02 12:30:00,14.37,14.4,14.35,14.39,905400.0,10.3744,10.396,10.3599,10.3888,905400.0
2007-07-02 13:00:00,14.39,14.4,14.37,14.39,653400.0,10.3888,10.396,10.3744,10.3888,653400.0
2007-07-02 13:30:00,14.39,14.42,14.37,14.38,1013200.0,10.3888,10.4105,10.3744,10.3816,1013200.0
2007-07-02 14:00:00,14.38,14.39,14.36,14.37,799200.0,10.3816,10.3888,10.3671,10.3744,799200.0
2007-07-02 14:30:00,14.36,14.38,14.35,14.36,1411200.0,10.3671,10.3816,10.3599,10.3671,1411200.0
2007-07-02 15:00:00,14.36,14.36,14.34,14.36,1093800.0,10.3671,10.3671,10.3527,10.3671,1093800.0
2007-07-02 15:30:00,14.36,14.4,14.35,14.37,2414200.0,10.3671,10.396,10.3599,10.3744,2414200.0
2007-07-03 09:30:00,14.36,14.4,14.24,14.31,1004000.0,10.3671,10.396,10.2805,10.331,1004000.0
2007-07-03 10:00:00,14.31,14.44,14.3,14.41,1215800.0,10.331,10.4249,10.3238,10.4032,1215800.0
2007-07-03 10:30:00,14.42,14.42,14.34,14.34,800200.0,10.4105,10.4105,10.3527,10.3527,800200.0
2007-07-03 11:00:00,14.34,14.34,14.25,14.29,748400.0,10.3527,10.3527,10.2877,10.3166,748400.0
2007-07-03 11:30:00,14.29,14.31,14.26,14.28,900000.0,10.3166,10.331,10.295,10.3094,900000.0
2007-07-03 12:00:00,14.28,14.28,14.26,14.26,826200.0,10.3094,10.3094,10.295,10.295,826200.0
2007-07-03 12:30:00,14.26,14.27,14.21,14.24,974600.0,10.295,10.3022,10.2589,10.2805,974600.0
2007-07-05 09:30:00,14.2,14.27,14.13,14.13,932200.0,10.2516,10.3022,10.2011,10.2011,932200.0
2007-07-05 10:00:00,14.13,14.15,14.08,14.09,1203200.0,10.2011,10.2155,10.165,10.1722,1203200.0
2007-07-05 10:30:00,14.09,14.12,14.07,14.09,999400.0,10.1722,10.1939,10.1578,10.1722,999400.0
2007-07-05 11:00:00,14.09,14.1,13.97,13.99,1447800.0,10.1722,10.1794,10.0856,10.1,1447800.0
2007-07-05 11:30:00,13.99,13.99,13.94,13.95,1061800.0,10.1,10.1,10.0639,10.0711,1061800.0
2007-07-05 12:00:00,13.95,13.97,13.91,13.93,1227200.0,10.0711,10.0856,10.0423,10.0567,1227200.0
2007-07-05 12:30:00,13.92,13.93,13.77,13.83,2279800.0,10.0495,10.0567,9.9412,9.9845,2279800.0
2007-07-05 13:00:00,13.83,14.13,13.83,13.9,740800.0,9.9845,10.2011,9.9845,10.0351,740800.0
2007-07-05 13:30:00,13.9,13.92,13.88,13.9,1402800.0,10.0351,10.0495,10.0206,10.0351,1402800.0
2007-07-05 14:00:00,13.9,14.05,13.9,14.04,1158600.0,10.0351,10.1433,10.0351,10.1361,1158600.0
2007-07-05 14:30:00,14.03,14.05,13.99,14.0,1115400.0,10.1289,10.1433,10.1,10.1072,1115400.0
2007-07-05 15:00:00,13.99,14.04,13.99,14.02,1023400.0,10.1,10.1361,10.1,10.1217,1023400.0
2007-07-05 15:30:00,14.01,14.06,13.96,14.04,2127600.0,10.1145,10.1506,10.0784,10.1361,2127600.0
2007-07-06 09:30:00,14.0,14.05,13.92,13.92,1093600.0,10.1072,10.1433,10.0495,10.0495,1093600.0
2007-07-06 10:00:00,13.92,14.05,13.92,14.03,1023600.0,10.0495,10.1433,10.0495,10.1289,1023600.0
2007-07-06 10:30:00,14.03,14.04,14.01,14.02,936800.0,10.1289,10.1361,10.1145,10.1217,936800.0
2007-07-06 11:00:00,14.03,14.13,14.02,14.13,1041000.0,10.1289,10.2011,10.1217,10.2011,1041000.0
2007-07-06 11:30:00,14.13,14.14,14.05,14.05,1089600.0,10.2011,10.2083,10.1433,10.1433,1089600.0
2007-07-06 12:00:00,14.05,14.09,14.0,14.03,1147600.0,10.1433,10.1722,10.1072,10.1289,1147600.0
2007-07-06 12:30:00,14.03,14.13,14.03,14.12,761800.0,10.1289,10.2011,10.1289,10.1939,761800.0
2007-07-06 13:00:00,14.12,14.13,14.09,14.12,679600.0,10.1939,10.2011,10.1722,10.1939,679600.0
2007-07-06 13:30:00,14.12,14.13,14.1,14.13,485000.0,10.1939,10.2011,10.1794,10.2011,485000.0
2007-07-06 14:00:00,14.13,14.15,14.11,14.13,961600.0,10.2011,10.2155,10.1867,10.2011,961600.0
2007-07-06 14:30:00,14.14,14.18,14.13,14.15,975600.0,10.2083,10.2372,10.2011,10.2155,975600.0
2007-07-06 15:00:00,14.15,14.15,14.12,14.14,834200.0,10.2155,10.2155,10.1939,10.2083,834200.0
2007-07-06 15:30:00,14.14,14.15,14.09,14.1,1835000.0,10.2083,10.2155,10.1722,10.1794,1835000.0
2007-07-09 09:30:00,14.15,14.25,14.15,14.19,1243800.0,10.2155,10.2877,10.2155,10.2444,1243800.0
2007-07-09 10:00:00,14.19,14.24,14.17,14.23,1625400.0,10.2444,10.2805,10.23,10.2733,1625400.0
2007-07-09 10:30:00,14.23,14.24,14.14,14.14,867000.0,10.2733,10.2805,10.2083,10.2083,867000.0
2007-07-09 11:00:00,14.15,14.17,14.11,14.17,1054000.0,10.2155,10.23,10.1867,10.23,1054000.0
2007-07-09 11:30:00,14.17,14.22,14.17,14.2,886200.0,10.23,10.2661,10.23,10.2516,886200.0
2007-07-09 12:00:00,14.2,14.21,14.16,14.17,609600.0,10.2516,10.2589,10.2228,10.23,609600.0
2007-07-09 12:30:00,14.16,14.19,14.12,14.17,714000.0,10.2228,10.2444,10.1939,10.23,714000.0
2007-07-09 13:00:00,14.17,14.18,14.13,14.15,592400.0,10.23,10.2372,10.2011,10.2155,592400.0
2007-07-09 13:30:00,14.15,14.18,14.12,14.18,728600.0,10.2155,10.2372,10.1939,10.2372,728600.0
2007-07-09 14:00:00,14.18,14.19,14.15,14.15,757600.0,10.2372,10.2444,10.2155,10.2155,757600.0
2007-07-09 14:30:00,14.15,14.15,14.12,14.14,1088200.0,10.2155,10.2155,10.1939,10.2083,1088200.0
2007-07-09 15:00:00,14.14,14.16,14.13,14.15,1025600.0,10.2083,10.2228,10.2011,10.2155,1025600.0
2007-07-09 15:30:00,14.15,14.16,14.13,14.15,1271200.0,10.2155,10.2228,10.2011,10.2155,1271200.0
2007-07-10 09:30:00,14.0,14.09,13.85,13.92,1827400.0,10.1072,10.1722,9.999,10.0495,1827400.0
2007-07-10 10:00:00,13.92,14.01,13.9,13.99,872800.0,10.0495,10.1145,10.0351,10.1,872800.0
2007-07-10 10:30:00,13.99,14.04,13.99,14.03,969600.0,10.1,10.1361,10.1,10.1289,969600.0
2007-07-10 11:00:00,14.04,14.1,14.01,14.06,827200.0,10.1361,10.1794,10.1145,10.1506,827200.0
2007-07-10 11:30:00,14.06,14.09,14.02,14.06,821600.0,10.1506,10.1722,10.1217,10.1506,821600.0
2007-07-10 12:00:00,14.06,14.12,14.06,14.11,770400.0,10.1506,10.1939,10.1506,10.1867,770400.0
2007-07-10 12:30:00,14.11,14.15,14.1,14.11,637200.0,10.1867,10.2155,10.1794,10.1867,637200.0
2007-07-10 13:00:00,14.12,14.15,14.06,14.09,854200.0,10.1939,10.2155,10.1506,10.1722,854200.0
2007-07-10 13:30:00,14.1,14.12,14.0,14.03,762000.0,10.1794,10.1939,10.1072,10.1289,762000.0
2007-07-10 14:00:00,14.03,14.11,13.99,14.1,971600.0,10.1289,10.1867,10.1,10.1794,971600.0
2007-07-10 14:30:00,14.1,14.11,14.04,14.05,765800.0,10.1794,10.1867,10.1361,10.1433,765800.0
2007-07-10 15:00:00,14.05,14.13,14.05,14.1,1224400.0,10.1433,10.2011,10.1433,10.1794,1224400.0
2007-07-10 15:30:00,14.11,14.11,14.0,14.01,1438000.0,10.1867,10.1867,10.1072,10.1145,1438000.0
2007-07-11 09:30:00,13.95,14.01,13.89,13.95,970400.0,10.0711,10.1145,10.0278,10.0711,970400.0
2007-07-11 10:00:00,13.95,13.98,13.92,13.95,1122000.0,10.0711,10.0928,10.0495,10.0711,1122000.0
2007-07-11 10:30:00,13.95,14.12,13.95,14.11,806800.0,10.0711,10.1939,10.0711,10.1867,806800.0
2007-07-11 11:00:00,14.12,14.15,14.1,14.13,871200.0,10.1939,10.2155,10.1794,10.2011,871200.0
2007-07-11 11:30:00,14.13,14.13,14.08,14.11,934800.0,10.2011,10.2011,10.165,10.1867,934800.0
2007-07-11 12:00:00,14.11,14.13,14.04,14.06,1161000.0,10.1867,10.2011,10.1361,10.1506,1161000.0
2007-07-11 12:30:00,14.06,14.08,13.99,13.99,515000.0,10.1506,10.165,10.1,10.1,515000.0
2007-07-11 13:00:00,13.99,14.03,13.99,14.01,454000.0,10.1,10.1289,10.1,10.1145,454000.0
2007-07-11 13:30:00,14.02,14.06,14.02,14.03,695800.0,10.1217,10.1506,10.1217,10.1289,695800.0
2007-07-11 14:00:00,14.02,14.08,14.02,14.06,627000.0,10.1217,10.165,10.1217,10.1506,627000.0
2007-07-11 14:30:00,14.06,14.07,13.99,14.01,631400.0,10.1506,10.1578,10.1,10.1145,631400.0
2007-07-11 15:00:00,14.02,14.05,13.99,14.05,930800.0,10.1217,10.1433,10.1,10.1433,930800.0
2007-07-11 15:30:00,14.05,14.07,14.03,14.07,1113800.0,10.1433,10.1578,10.1289,10.1578,1113800.0
2007-07-12 09:30:00,14.09,14.24,14.08,14.19,1112400.0,10.1722,10.2805,10.165,10.2444,1112400.0
2007-07-12 10:00:00,14.19,14.27,14.18,14.18,682400.0,10.2444,10.3022,10.2372,10.2372,682400.0
2007-07-12 10:30:00,14.18,14.22,14.15,14.21,581400.0,10.2372,10.2661,10.2155,10.2589,581400.0
2007-07-12 11:00:00,14.22,14.29,14.22,14.28,965400.0,10.2661,10.3166,10.2661,10.3094,965400.0
2007-07-12 11:30:00,14.28,14.38,14.06,14.31,956000.0,10.3094,10.3816,10.1506,10.331,956000.0
2007-07-12 12:00:00,14.31,14.4,14.3,14.4,550400.0,10.331,10.396,10.3238,10.396,550400.0
2007-07-12 12:30:00,14.4,14.4,14.35,14.38,723600.0,10.396,10.396,10.3599,10.3816,723600.0
2007-07-12 13:00:00,14.38,14.4,14.34,14.35,672800.0,10.3816,10.396,10.3527,10.3599,672800.0
2007-07-12 13:30:00,14.35,14.35,14.31,14.32,632800.0,10.3599,10.3599,10.331,10.3383,632800.0
2007-07-12 14:00:00,14.31,14.33,14.31,14.33,660400.0,10.331,10.3455,10.331,10.3455,660400.0
2007-07-12 14:30:00,14.33,14.42,14.32,14.4,1133800.0,10.3455,10.4105,10.3383,10.396,1133800.0
2007-07-12 15:00:00,14.4,14.47,14.38,14.47,1172600.0,10.396,10.4466,10.3816,10.4466,1172600.0
2007-07-12 15:30:00,14.47,14.53,14.47,14.52,2156800.0,10.4466,10.4899,10.4466,10.4827,2156800.0
2007-07-13 09:30:00,14.41,14.5,14.31,14.37,1945000.0,10.4032,10.4682,10.331,10.3744,1945000.0
2007-07-13 10:00:00,14.37,14.44,14.37,14.38,1180800.0,10.3744,10.4249,10.3744,10.3816,1180800.0
2007-07-13 10:30:00,14.39,14.39,14.35,14.36,652000.0,10.3888,10.3888,10.3599,10.3671,652000.0
2007-07-13 11:00:00,14.36,14.36,14.29,14.29,721800.0,10.3671,10.3671,10.3166,10.3166,721800.0
2007-07-13 11:30:00,14.29,14.29,14.23,14.25,990000.0,10.3166,10.3166,10.2733,10.2877,990000.0
2007-07-13 12:00:00,14.25,14.32,14.24,14.31,625800.0,10.2877,10.3383,10.2805,10.331,625800.0
2007-07-13 12:30:00,14.31,14.31,14.28,14.29,584400.0,10.331,10.331,10.3094,10.3166,584400.0
2007-07-13 13:00:00,14.29,14.3,14.26,14.27,508400.0,10.3166,10.3238,10.295,10.3022,508400.0
2007-07-13 13:30:00,14.27,14.28,14.26,14.27,406400.0,10.3022,10.3094,10.295,10.3022,406400.0
2007-07-13 14:00:00,14.26,14.3,14.26,14.28,858600.0,10.295,10.3238,10.295,10.3094,858600.0
2007-07-13 14:30:00,14.28,14.42,14.27,14.41,1540200.0,10.3094,10.4105,10.3022,10.4032,1540200.0
2007-07-13 15:00:00,14.41,14.45,14.39,14.4,1336000.0,10.4032,10.4321,10.3888,10.396,1336000.0
2007-07-13 15:30:00,14.4,14.44,14.37,14.4,1326000.0,10.396,10.4249,10.3744,10.396,1326000.0
2007-07-16 09:30:00,14.36,14.46,14.34,14.46,511000.0,10.3671,10.4393,10.3527,10.4393,511000.0
2007-07-16 10:00:00,14.46,14.49,14.42,14.47,491800.0,10.4393,10.461,10.4105,10.4466,491800.0
2007-07-16 10:30:00,14.47,14.5,14.45,14.49,447000.0,10.4466,10.4682,10.4321,10.461,447000.0
2007-07-16 11:00:00,14.49,14.5,14.48,14.49,408600.0,10.461,10.4682,10.4538,10.461,408600.0
2007-07-16 11:30:00,14.49,14.52,14.49,14.51,366400.0,10.461,10.4827,10.461,10.4754,366400.0
2007-07-16 12:00:00,14.5,14.53,14.5,14.53,364800.0,10.4682,10.4899,10.4682,10.4899,364800.0
2007-07-16 12:30:00,14.52,14.63,14.52,14.63,1255200.0,10.4827,10.5621,10.4827,10.5621,1255200.0
2007-07-16 13:00:00,14.63,14.64,14.61,14.62,861600.0,10.5621,10.5693,10.5476,10.5549,861600.0
2007-07-16 13:30:00,14.62,14.65,14.57,14.63,965000.0,10.5549,10.5765,10.5188,10.5621,965000.0
2007-07-16 14:00:00,14.63,14.69,14.6,14.68,1059200.0,10.5621,10.6054,10.5404,10.5982,1059200.0
2007-07-16 14:30:00,14.68,14.74,14.67,14.69,1275600.0,10.5982,10.6415,10.5909,10.6054,1275600.0
2007-07-16 15:00:00,14.7,14.7,14.63,14.63,944200.0,10.6126,10.6126,10.5621,10.5621,944200.0
2007-07-16 15:30:00,14.63,14.66,14.56,14.57,1404000.0,10.5621,10.5837,10.5115,10.5188,1404000.0
2007-07-17 09:30:00,14.54,14.58,14.47,14.54,621200.0,10.4971,10.526,10.4466,10.4971,621200.0
2007-07-17 10:00:00,14.54,14.56,14.48,14.53,851800.0,10.4971,10.5115,10.4538,10.4899,851800.0
2007-07-17 10:30:00,14.53,14.61,14.49,14.58,683400.0,10.4899,10.5476,10.461,10.526,683400.0
2007-07-17 11:00:00,14.58,14.63,14.56,14.6,586200.0,10.526,10.5621,10.5115,10.5404,586200.0
2007-07-17 11:30:00,14.6,14.62,14.57,14.58,367200.0,10.5404,10.5549,10.5188,10.526,367200.0
2007-07-17 12:00:00,14.58,14.59,14.52,14.53,676400.0,10.526,10.5332,10.4827,10.4899,676400.0
2007-07-17 12:30:00,14.53,14.53,14.49,14.51,416000.0,10.4899,10.4899,10.461,10.4754,416000.0
2007-07-17 13:00:00,14.51,14.52,14.49,14.5,403800.0,10.4754,10.4827,10.461,10.4682,403800.0
2007-07-17 13:30:00,14.5,14.56,14.5,14.53,704400.0,10.4682,10.5115,10.4682,10.4899,704400.0
2007-07-17 14:00:00,14.54,14.56,14.51,14.54,509200.0,10.4971,10.5115,10.4754,10.4971,509200.0
2007-07-17 14:30:00,14.54,14.56,14.54,14.55,635800.0,10.4971,10.5115,10.4971,10.5043,635800.0
2007-07-17 15:00:00,14.55,14.56,14.47,14.48,1138800.0,10.5043,10.5115,10.4466,10.4538,1138800.0
2007-07-17 15:30:00,14.47,14.49,14.43,14.44,1180800.0,10.4466,10.461,10.4177,10.4249,1180800.0
2007-07-18 09:30:00,14.37,14.68,14.37,14.65,1517400.0,10.3744,10.5982,10.3744,10.5765,1517400.0
2007-07-18 10:00:00,14.65,14.71,14.6,14.67,1490400.0,10.5765,10.6198,10.5404,10.5909,1490400.0
2007-07-18 10:30:00,14.67,14.67,14.5,14.6,1343600.0,10.5909,10.5909,10.4682,10.5404,1343600.0
2007-07-18 11:00:00,14.6,14.69,14.6,14.6,1188400.0,10.5404,10.6054,10.5404,10.5404,1188400.0
2007-07-18 11:30:00,14.61,14.62,14.5,14.52,1144200.0,10.5476,10.5549,10.4682,10.4827,1144200.0
2007-07-18 12:00:00,14.52,14.56,14.43,14.47,798000.0,10.4827,10.5115,10.4177,10.4466,798000.0
2007-07-18 12:30:00,14.47,14.49,14.43,14.49,884800.0,10.4466,10.461,10.4177,10.461,884800.0
2007-07-18 13:00:00,14.49,14.5,14.45,14.47,1209800.0,10.461,10.4682,10.4321,10.4466,1209800.0
2007-07-18 13:30:00,14.47,14.52,14.47,14.52,348400.0,10.4466,10.4827,10.4466,10.4827,348400.0
2007-07-18 14:00:00,14.52,14.55,14.46,14.5,587800.0,10.4827,10.5043,10.4393,10.4682,587800.0
2007-07-18 14:30:00,14.5,14.51,14.44,14.47,911200.0,10.4682,10.4754,10.4249,10.4466,911200.0
2007-07-18 15:00:00,14.47,14.53,14.47,14.51,847200.0,10.4466,10.4899,10.4466,10.4754,847200.0
2007-07-18 15:30:00,14.5,14.6,14.5,14.56,1799200.0,10.4682,10.5404,10.4682,10.5115,1799200.0
2007-07-19 09:30:00,14.66,14.66,14.47,14.47,1617400.0,10.5837,10.5837,10.4466,10.4466,1617400.0
2007-07-19 10:00:00,14.47,14.51,14.4,14.49,1322400.0,10.4466,10.4754,10.396,10.461,1322400.0
2007-07-19 10:30:00,14.48,14.54,14.46,14.53,1313600.0,10.4538,10.4971,10.4393,10.4899,1313600.0
2007-07-19 11:00:00,14.52,14.59,14.52,14.58,389200.0,10.4827,10.5332,10.4827,10.526,389200.0
2007-07-19 11:30:00,14.58,14.58,14.46,14.46,963800.0,10.526,10.526,10.4393,10.4393,963800.0
2007-07-19 12:00:00,14.47,14.49,14.35,14.36,2458600.0,10.4466,10.461,10.3599,10.3671,2458600.0
2007-07-19 12:30:00,14.35,14.36,14.25,14.31,1448200.0,10.3599,10.3671,10.2877,10.331,1448200.0
2007-07-19 13:00:00,14.3,14.32,14.3,14.31,651400.0,10.3238,10.3383,10.3238,10.331,651400.0
2007-07-19 13:30:00,14.31,14.43,14.31,14.4,638400.0,10.331,10.4177,10.331,10.396,638400.0
2007-07-19 14:00:00,14.4,14.4,14.36,14.38,658800.0,10.396,10.396,10.3671,10.3816,658800.0
2007-07-19 14:30:00,14.38,14.4,14.38,14.4,314600.0,10.3816,10.396,10.3816,10.396,314600.0
2007-07-19 15:00:00,14.39,14.44,14.39,14.41,1118000.0,10.3888,10.4249,10.3888,10.4032,1118000.0
2007-07-19 15:30:00,14.41,14.42,14.35,14.37,1719200.0,10.4032,10.4105,10.3599,10.3744,1719200.0
2007-07-20 09:30:00,14.22,14.28,14.11,14.28,3046800.0,10.2661,10.3094,10.1867,10.3094,3046800.0
2007-07-20 10:00:00,14.27,14.28,14.17,14.21,1272200.0,10.3022,10.3094,10.23,10.2589,1272200.0
2007-07-20 10:30:00,14.21,14.23,14.18,14.2,894000.0,10.2589,10.2733,10.2372,10.2516,894000.0
2007-07-20 11:00:00,14.2,14.24,14.19,14.19,592400.0,10.2516,10.2805,10.2444,10.2444,592400.0
2007-07-20 11:30:00,14.19,14.21,14.14,14.15,882800.0,10.2444,10.2589,10.2083,10.2155,882800.0
2007-07-20 12:00:00,14.15,14.17,14.1,14.15,597000.0,10.2155,10.23,10.1794,10.2155,597000.0
2007-07-20 12:30:00,14.15,14.15,14.09,14.11,596600.0,10.2155,10.2155,10.1722,10.1867,596600.0
2007-07-20 13:00:00,14.11,14.15,14.09,14.12,397800.0,10.1867,10.2155,10.1722,10.1939,397800.0
2007-07-20 13:30:00,14.12,14.15,14.11,14.13,512200.0,10.1939,10.2155,10.1867,10.2011,512200.0
2007-07-20 14:00:00,14.13,14.19,14.08,14.15,905200.0,10.2011,10.2444,10.165,10.2155,905200.0
2007-07-20 14:30:00,14.15,14.22,14.13,14.21,963600.0,10.2155,10.2661,10.2011,10.2589,963600.0
2007-07-20 15:00:00,14.21,14.24,14.15,14.22,881800.0,10.2589,10.2805,10.2155,10.2661,881800.0
2007-07-20 15:30:00,14.23,14.23,14.12,14.15,1409400.0,10.2733,10.2733,10.1939,10.2155,1409400.0
2007-07-23 09:30:00,14.24,14.26,14.17,14.18,781200.0,10.2805,10.295,10.23,10.2372,781200.0
2007-07-23 10:00:00,14.18,14.35,14.18,14.31,833800.0,10.2372,10.3599,10.2372,10.331,833800.0
2007-07-23 10:30:00,14.31,14.37,14.31,14.37,1010200.0,10.331,10.3744,10.331,10.3744,1010200.0
2007-07-23 11:00:00,14.38,14.42,14.37,14.4,554200.0,10.3816,10.4105,10.3744,10.396,554200.0
2007-07-23 11:30:00,14.4,14.42,14.38,14.41,599600.0,10.396,10.4105,10.3816,10.4032,599600.0
2007-07-23 12:00:00,14.41,14.42,14.39,14.4,579000.0,10.4032,10.4105,10.3888,10.396,579000.0
2007-07-23 12:30:00,14.4,14.42,14.35,14.35,718400.0,10.396,10.4105,10.3599,10.3599,718400.0
2007-07-23 13:00:00,14.35,14.38,14.34,14.36,746600.0,10.3599,10.3816,10.3527,10.3671,746600.0
2007-07-23 13:30:00,14.36,14.39,14.35,14.37,411400.0,10.3671,10.3888,10.3599,10.3744,411400.0
2007-07-23 14:00:00,14.37,14.4,14.31,14.32,1049400.0,10.3744,10.396,10.331,10.3383,1049400.0
2007-07-23 14:30:00,14.33,14.42,14.33,14.38,581600.0,10.3455,10.4105,10.3455,10.3816,581600.0
2007-07-23 15:00:00,14.37,14.4,14.36,14.38,748000.0,10.3744,10.396,10.3671,10.3816,748000.0
2007-07-23 15:30:00,14.38,14.38,14.25,14.28,1305000.0,10.3816,10.3816,10.2877,10.3094,1305000.0
2007-07-24 09:30:00,14.2,14.26,13.86,14.23,975200.0,10.2516,10.295,10.0062,10.2733,975200.0
2007-07-24 10:00:00,14.24,14.24,14.1,14.1,1043200.0,10.2805,10.2805,10.1794,10.1794,1043200.0
2007-07-24 10:30:00,14.1,14.15,14.1,14.15,743400.0,10.1794,10.2155,10.1794,10.2155,743400.0
2007-07-24 11:00:00,14.15,14.21,14.14,14.19,800000.0,10.2155,10.2589,10.2083,10.2444,800000.0
2007-07-24 11:30:00,14.19,14.2,14.1,14.12,614200.0,10.2444,10.2516,10.1794,10.1939,614200.0
2007-07-24 12:00:00,14.12,14.22,14.12,14.2,466000.0,10.1939,10.2661,10.1939,10.2516,466000.0
2007-07-24 12:30:00,14.2,14.21,14.13,14.13,449400.0,10.2516,10.2589,10.2011,10.2011,449400.0
2007-07-24 13:00:00,14.13,14.13,14.01,14.01,694800.0,10.2011,10.2011,10.1145,10.1145,694800.0
2007-07-24 13:30:00,14.01,14.06,14.01,14.03,527800.0,10.1145,10.1506,10.1145,10.1289,527800.0
2007-07-24 14:00:00,14.03,14.03,13.99,14.01,723600.0,10.1289,10.1289,10.1,10.1145,723600.0
2007-07-24 14:30:00,14.01,14.01,13.97,13.97,968200.0,10.1145,10.1145,10.0856,10.0856,968200.0
2007-07-24 15:00:00,13.97,14.03,13.95,13.99,1609600.0,10.0856,10.1289,10.0711,10.1,1609600.0
2007-07-24 15:30:00,13.99,14.01,13.85,13.88,2724000.0,10.1,10.1145,9.999,10.0206,2724000.0
2007-07-25 09:30:00,14.03,14.1,13.91,13.92,792000.0,10.1289,10.1794,10.0423,10.0495,792000.0
2007-07-25 10:00:00,13.91,13.94,13.72,13.8,1023200.0,10.0423,10.0639,9.9051,9.9629,1023200.0
2007-07-25 10:30:00,13.81,13.84,13.72,13.83,998400.0,9.9701,9.9917,9.9051,9.9845,998400.0
2007-07-25 11:00:00,13.83,13.84,13.71,13.77,1240600.0,9.9845,9.9917,9.8979,9.9412,1240600.0
2007-07-25 11:30:00,13.77,13.85,13.74,13.79,750400.0,9.9412,9.999,9.9195,9.9556,750400.0
2007-07-25 12:00:00,13.79,13.81,13.76,13.79,563200.0,9.9556,9.9701,9.934,9.9556,563200.0
2007-07-25 12:30:00,13.79,13.79,13.72,13.77,871400.0,9.9556,9.9556,9.9051,9.9412,871400.0
2007-07-25 13:00:00,13.77,13.81,13.65,13.67,686000.0,9.9412,9.9701,9.8546,9.869,686000.0
2007-07-25 13:30:00,13.67,13.68,13.61,13.62,661200.0,9.869,9.8762,9.8257,9.8329,661200.0
2007-07-25 14:00:00,13.62,13.67,13.58,13.66,1170600.0,9.8329,9.869,9.804,9.8618,1170600.0
2007-07-25 14:30:00,13.65,13.67,13.62,13.66,561200.0,9.8546,9.869,9.8329,9.8618,561200.0
2007-07-25 15:00:00,13.66,13.78,13.66,13.7,851800.0,9.8618,9.9484,9.8618,9.8907,851800.0
2007-07-25 15:30:00,13.7,13.74,13.66,13.67,1449200.0,9.8907,9.9195,9.8618,9.869,1449200.0
2007-07-26 09:30:00,13.57,13.69,13.46,13.51,1844200.0,9.7968,9.8834,9.7174,9.7535,1844200.0
2007-07-26 10:00:00,13.51,13.63,13.49,13.59,1108200.0,9.7535,9.8401,9.7391,9.8112,1108200.0
2007-07-26 10:30:00,13.59,13.76,13.56,13.75,988600.0,9.8112,9.934,9.7896,9.9268,988600.0
2007-07-26 11:00:00,13.75,13.76,13.52,13.54,1224000.0,9.9268,9.934,9.7607,9.7751,1224000.0
2007-07-26 11:30:00,13.54,13.65,13.52,13.63,865000.0,9.7751,9.8546,9.7607,9.8401,865000.0
2007-07-26 12:00:00,13.63,13.65,13.55,13.56,511600.0,9.8401,9.8546,9.7824,9.7896,511600.0
2007-07-26 12:30:00,13.56,13.6,13.47,13.54,897600.0,9.7896,9.8185,9.7246,9.7751,897600.0
2007-07-26 13:00:00,13.54,13.65,13.49,13.51,707400.0,9.7751,9.8546,9.7391,9.7535,707400.0
2007-07-26 13:30:00,13.51,13.54,13.45,13.46,502200.0,9.7535,9.7751,9.7102,9.7174,502200.0
2007-07-26 14:00:00,13.46,13.5,13.36,13.38,1066800.0,9.7174,9.7463,9.6452,9.6596,1066800.0
2007-07-26 14:30:00,13.37,13.46,13.31,13.35,1185600.0,9.6524,9.7174,9.6091,9.638,1185600.0
2007-07-26 15:00:00,13.35,13.48,13.35,13.37,1050000.0,9.638,9.7318,9.638,9.6524,1050000.0
2007-07-26 15:30:00,13.37,13.44,13.32,13.41,1696200.0,9.6524,9.703,9.6163,9.6813,1696200.0
2007-07-27 09:30:00,13.34,13.38,13.28,13.31,910000.0,9.6308,9.6596,9.5874,9.6091,910000.0
2007-07-27 10:00:00,13.32,13.42,13.29,13.34,1014800.0,9.6163,9.6885,9.5947,9.6308,1014800.0
2007-07-27 10:30:00,13.34,13.35,13.16,13.21,950600.0,9.6308,9.638,9.5008,9.5369,950600.0
2007-07-27 11:00:00,13.21,13.26,13.17,13.18,1068800.0,9.5369,9.573,9.508,9.5152,1068800.0
2007-07-27 11:30:00,13.17,13.2,13.02,13.02,1376000.0,9.508,9.5297,9.3997,9.3997,1376000.0
2007-07-27 12:00:00,13.02,13.1,12.96,13.06,1372600.0,9.3997,9.4575,9.3564,9.4286,1372600.0
2007-07-27 12:30:00,13.06,13.17,13.02,13.17,946800.0,9.4286,9.508,9.3997,9.508,946800.0
2007-07-27 13:00:00,13.17,13.31,13.15,13.31,955600.0,9.508,9.6091,9.4936,9.6091,955600.0
2007-07-27 13:30:00,13.31,13.35,13.28,13.33,962800.0,9.6091,9.638,9.5874,9.6235,962800.0
2007-07-27 14:00:00,13.32,13.35,13.28,13.29,978600.0,9.6163,9.638,9.5874,9.5947,978600.0
2007-07-27 14:30:00,13.28,13.46,13.28,13.42,872800.0,9.5874,9.7174,9.5874,9.6885,872800.0
2007-07-27 15:00:00,13.42,13.42,13.32,13.33,1024400.0,9.6885,9.6885,9.6163,9.6235,1024400.0
2007-07-27 15:30:00,13.33,13.33,13.16,13.17,1552400.0,9.6235,9.6235,9.5008,9.508,1552400.0
2007-07-30 09:30:00,13.17,13.35,13.08,13.31,983000.0,9.508,9.638,9.4431,9.6091,983000.0
2007-07-30 10:00:00,13.31,13.36,13.26,13.35,972400.0,9.6091,9.6452,9.573,9.638,972400.0
2007-07-30 10:30:00,13.35,13.35,13.18,13.18,895400.0,9.638,9.638,9.5152,9.5152,895400.0
2007-07-30 11:00:00,13.18,13.22,13.15,13.19,932200.0,9.5152,9.5441,9.4936,9.5225,932200.0
2007-07-30 11:30:00,13.19,13.2,13.1,13.11,819800.0,9.5225,9.5297,9.4575,9.4647,819800.0
2007-07-30 12:00:00,13.11,13.13,13.08,13.11,630600.0,9.4647,9.4792,9.4431,9.4647,630600.0
2007-07-30 12:30:00,13.11,13.19,13.08,13.16,581000.0,9.4647,9.5225,9.4431,9.5008,581000.0
2007-07-30 13:00:00,13.16,13.2,13.13,13.15,573400.0,9.5008,9.5297,9.4792,9.4936,573400.0
2007-07-30 13:30:00,13.15,13.17,13.08,13.17,600600.0,9.4936,9.508,9.4431,9.508,600600.0
2007-07-30 14:00:00,13.15,13.19,13.15,13.18,397600.0,9.4936,9.5225,9.4936,9.5152,397600.0
2007-07-30 14:30:00,13.18,13.22,13.15,13.17,446400.0,9.5152,9.5441,9.4936,9.508,446400.0
2007-07-30 15:00:00,13.18,13.28,13.16,13.27,903600.0,9.5152,9.5874,9.5008,9.5802,903600.0
2007-07-30 15:30:00,13.27,13.29,13.2,13.22,1447000.0,9.5802,9.5947,9.5297,9.5441,1447000.0
2007-07-31 09:30:00,13.37,13.54,13.31,13.5,948200.0,9.6524,9.7751,9.6091,9.7463,948200.0
2007-07-31 10:00:00,13.5,13.56,13.44,13.45,596400.0,9.7463,9.7896,9.703,9.7102,596400.0
2007-07-31 10:30:00,13.45,13.47,13.44,13.45,598800.0,9.7102,9.7246,9.703,9.7102,598800.0
2007-07-31 11:00:00,13.45,13.47,13.42,13.44,536800.0,9.7102,9.7246,9.6885,9.703,536800.0
2007-07-31 11:30:00,13.44,13.45,13.39,13.4,607000.0,9.703,9.7102,9.6669,9.6741,607000.0
2007-07-31 12:00:00,13.39,13.4,13.37,13.39,613600.0,9.6669,9.6741,9.6524,9.6669,613600.0
2007-07-31 12:30:00,13.4,13.4,13.36,13.37,233200.0,9.6741,9.6741,9.6452,9.6524,233200.0
2007-07-31 13:00:00,13.37,13.39,13.35,13.37,465200.0,9.6524,9.6669,9.638,9.6524,465200.0
2007-07-31 13:30:00,13.37,13.38,13.3,13.31,610000.0,9.6524,9.6596,9.6019,9.6091,610000.0
2007-07-31 14:00:00,13.31,13.35,13.24,13.26,490200.0,9.6091,9.638,9.5586,9.573,490200.0
2007-07-31 14:30:00,13.26,13.26,13.17,13.23,973200.0,9.573,9.573,9.508,9.5513,973200.0
2007-07-31 15:00:00,13.23,13.26,13.19,13.2,720200.0,9.5513,9.573,9.5225,9.5297,720200.0
2007-07-31 15:30:00,13.19,13.21,12.97,12.98,2534200.0,9.5225,9.5369,9.3636,9.3709,2534200.0
2007-08-01 09:30:00,12.93,13.09,12.9,13.05,1156400.0,9.3348,9.4503,9.3131,9.4214,1156400.0
2007-08-01 10:00:00,13.05,13.28,13.02,13.22,1558000.0,9.4214,9.5874,9.3997,9.5441,1558000.0
2007-08-01 10:30:00,13.23,13.28,13.2,13.22,1317200.0,9.5513,9.5874,9.5297,9.5441,1317200.0
2007-08-01 11:00:00,13.21,13.3,13.2,13.23,1078000.0,9.5369,9.6019,9.5297,9.5513,1078000.0
2007-08-01 11:30:00,13.23,13.3,13.21,13.3,852600.0,9.5513,9.6019,9.5369,9.6019,852600.0
2007-08-01 12:00:00,13.3,13.42,13.3,13.4,997000.0,9.6019,9.6885,9.6019,9.6741,997000.0
2007-08-01 12:30:00,13.4,13.45,13.38,13.42,1623800.0,9.6741,9.7102,9.6596,9.6885,1623800.0
2007-08-01 13:00:00,13.4,13.41,13.35,13.38,1001400.0,9.6741,9.6813,9.638,9.6596,1001400.0
2007-08-01 13:30:00,13.38,13.42,13.31,13.38,946200.0,9.6596,9.6885,9.6091,9.6596,946200.0
2007-08-01 14:00:00,13.38,13.4,13.32,13.36,1044800.0,9.6596,9.6741,9.6163,9.6452,1044800.0
2007-08-01 14:30:00,13.36,13.39,13.3,13.34,892600.0,9.6452,9.6669,9.6019,9.6308,892600.0
2007-08-01 15:00:00,13.34,13.38,13.29,13.37,1441800.0,9.6308,9.6596,9.5947,9.6524,1441800.0
2007-08-01 15:30:00,13.37,13.6,13.36,13.52,2979000.0,9.6524,9.8185,9.6452,9.7607,2979000.0
2007-08-02 09:30:00,13.32,13.56,13.22,13.53,906400.0,9.6163,9.7896,9.5441,9.7679,906400.0
2007-08-02 10:00:00,13.53,13.54,13.44,13.46,853200.0,9.7679,9.7751,9.703,9.7174,853200.0
2007-08-02 10:30:00,13.46,13.48,13.36,13.37,834600.0,9.7174,9.7318,9.6452,9.6524,834600.0
2007-08-02 11:00:00,13.37,13.37,13.27,13.37,958000.0,9.6524,9.6524,9.5802,9.6524,958000.0
2007-08-02 11:30:00,13.36,13.5,13.36,13.49,745800.0,9.6452,9.7463,9.6452,9.7391,745800.0
2007-08-02 12:00:00,13.49,13.52,13.4,13.46,801600.0,9.7391,9.7607,9.6741,9.7174,801600.0
2007-08-02 12:30:00,13.46,13.46,13.3,13.42,605200.0,9.7174,9.7174,9.6019,9.6885,605200.0
2007-08-02 13:00:00,13.42,13.42,13.33,13.35,528400.0,9.6885,9.6885,9.6235,9.638,528400.0
2007-08-02 13:30:00,13.35,13.41,13.34,13.38,521600.0,9.638,9.6813,9.6308,9.6596,521600.0
2007-08-02 14:00:00,13.38,13.42,13.38,13.4,708800.0,9.6596,9.6885,9.6596,9.6741,708800.0
2007-08-02 14:30:00,13.4,13.44,13.36,13.37,846400.0,9.6741,9.703,9.6452,9.6524,846400.0
2007-08-02 15:00:00,13.37,13.49,13.36,13.48,844400.0,9.6524,9.7391,9.6452,9.7318,844400.0
2007-08-02 15:30:00,13.48,13.49,13.37,13.4,1525600.0,9.7318,9.7391,9.6524,9.6741,1525600.0
2007-08-03 09:30:00,13.01,13.4,13.01,13.34,671600.0,9.3925,9.6741,9.3925,9.6308,671600.0
2007-08-03 10:00:00,13.34,13.37,13.29,13.29,866200.0,9.6308,9.6524,9.5947,9.5947,866200.0
2007-08-03 10:30:00,13.29,13.3,13.23,13.24,731000.0,9.5947,9.6019,9.5513,9.5586,731000.0
2007-08-03 11:00:00,13.24,13.36,13.24,13.36,586600.0,9.5586,9.6452,9.5586,9.6452,586600.0
2007-08-03 11:30:00,13.36,13.39,13.31,13.33,535200.0,9.6452,9.6669,9.6091,9.6235,535200.0
2007-08-03 12:00:00,13.33,13.35,13.27,13.28,589000.0,9.6235,9.638,9.5802,9.5874,589000.0
2007-08-03 12:30:00,13.28,13.31,13.26,13.27,547200.0,9.5874,9.6091,9.573,9.5802,547200.0
2007-08-03 13:00:00,13.27,13.32,13.26,13.3,402200.0,9.5802,9.6163,9.573,9.6019,402200.0
2007-08-03 13:30:00,13.31,13.31,13.26,13.29,482000.0,9.6091,9.6091,9.573,9.5947,482000.0
2007-08-03 14:00:00,13.29,13.31,13.16,13.16,794600.0,9.5947,9.6091,9.5008,9.5008,794600.0
2007-08-03 14:30:00,13.16,13.2,13.12,13.13,874800.0,9.5008,9.5297,9.4719,9.4792,874800.0
2007-08-03 15:00:00,13.13,13.14,13.0,13.01,1069600.0,9.4792,9.4864,9.3853,9.3925,1069600.0
2007-08-03 15:30:00,13.01,13.07,12.9,12.92,1514000.0,9.3925,9.4358,9.3131,9.3275,1514000.0
2007-08-06 09:30:00,13.02,13.03,12.71,12.77,1625000.0,9.3997,9.407,9.1759,9.2193,1625000.0
2007-08-06 10:00:00,12.77,12.88,12.74,12.86,1583400.0,9.2193,9.2987,9.1976,9.2842,1583400.0
2007-08-06 10:30:00,12.86,12.93,12.84,12.91,1216400.0,9.2842,9.3348,9.2698,9.3203,1216400.0
2007-08-06 11:00:00,12.9,12.94,12.88,12.89,1274200.0,9.3131,9.342,9.2987,9.3059,1274200.0
2007-08-06 11:30:00,12.89,13.02,12.87,12.97,830200.0,9.3059,9.3997,9.2914,9.3636,830200.0
2007-08-06 12:00:00,12.97,12.99,12.89,12.9,887600.0,9.3636,9.3781,9.3059,9.3131,887600.0
2007-08-06 12:30:00,12.9,13.01,12.89,12.96,696000.0,9.3131,9.3925,9.3059,9.3564,696000.0
2007-08-06 13:00:00,12.95,12.95,12.85,12.87,843200.0,9.3492,9.3492,9.277,9.2914,843200.0
2007-08-06 13:30:00,12.87,12.9,12.83,12.87,771000.0,9.2914,9.3131,9.2626,9.2914,771000.0
2007-08-06 14:00:00,12.87,13.03,12.86,12.94,953200.0,9.2914,9.407,9.2842,9.342,953200.0
2007-08-06 14:30:00,12.94,13.08,12.94,13.01,907800.0,9.342,9.4431,9.342,9.3925,907800.0
2007-08-06 15:00:00,13.01,13.17,13.01,13.16,1059000.0,9.3925,9.508,9.3925,9.5008,1059000.0
2007-08-06 15:30:00,13.16,13.24,13.14,13.24,3243800.0,9.5008,9.5586,9.4864,9.5586,3243800.0
2007-08-07 09:30:00,13.11,13.18,13.07,13.18,510800.0,9.4647,9.5152,9.4358,9.5152,510800.0
2007-08-07 10:00:00,13.17,13.43,13.17,13.4,1252600.0,9.508,9.6957,9.508,9.6741,1252600.0
2007-08-07 10:30:00,13.39,13.4,13.3,13.3,961000.0,9.6669,9.6741,9.6019,9.6019,961000.0
2007-08-07 11:00:00,13.31,13.32,13.23,13.31,660400.0,9.6091,9.6163,9.5513,9.6091,660400.0
2007-08-07 11:30:00,13.31,13.31,13.26,13.27,694600.0,9.6091,9.6091,9.573,9.5802,694600.0
2007-08-07 12:00:00,13.27,13.29,13.25,13.26,491200.0,9.5802,9.5947,9.5658,9.573,491200.0
2007-08-07 12:30:00,13.25,13.26,13.2,13.24,609600.0,9.5658,9.573,9.5297,9.5586,609600.0
2007-08-07 13:00:00,13.24,13.3,13.21,13.21,974600.0,9.5586,9.6019,9.5369,9.5369,974600.0
2007-08-07 13:30:00,13.21,13.26,13.19,13.22,809400.0,9.5369,9.573,9.5225,9.5441,809400.0
2007-08-07 14:00:00,13.22,13.22,12.99,13.05,1330200.0,9.5441,9.5441,9.3781,9.4214,1330200.0
2007-08-07 14:30:00,13.05,13.2,13.01,13.2,1453600.0,9.4214,9.5297,9.3925,9.5297,1453600.0
2007-08-07 15:00:00,13.2,13.3,13.17,13.21,1451800.0,9.5297,9.6019,9.508,9.5369,1451800.0
2007-08-07 15:30:00,13.21,13.27,13.08,13.11,1755400.0,9.5369,9.5802,9.4431,9.4647,1755400.0
2007-08-08 09:30:00,13.12,13.18,12.95,12.98,1074000.0,9.4719,9.5152,9.3492,9.3709,1074000.0
2007-08-08 10:00:00,12.97,12.98,12.88,12.89,1192000.0,9.3636,9.3709,9.2987,9.3059,1192000.0
2007-08-08 10:30:00,12.9,13.01,12.88,12.94,951000.0,9.3131,9.3925,9.2987,9.342,951000.0
2007-08-08 11:00:00,12.94,12.95,12.87,12.88,1362800.0,9.342,9.3492,9.2914,9.2987,1362800.0
2007-08-08 11:30:00,12.88,12.94,12.87,12.91,1249600.0,9.2987,9.342,9.2914,9.3203,1249600.0
2007-08-08 12:00:00,12.91,12.94,12.86,12.87,1156400.0,9.3203,9.342,9.2842,9.2914,1156400.0
2007-08-08 12:30:00,12.87,12.9,12.83,12.88,889400.0,9.2914,9.3131,9.2626,9.2987,889400.0
2007-08-08 13:00:00,12.87,12.94,12.87,12.87,1102800.0,9.2914,9.342,9.2914,9.2914,1102800.0
2007-08-08 13:30:00,12.87,12.91,12.81,12.83,1195800.0,9.2914,9.3203,9.2481,9.2626,1195800.0
2007-08-08 14:00:00,12.82,12.83,12.76,12.76,1153000.0,9.2553,9.2626,9.212,9.212,1153000.0
2007-08-08 14:30:00,12.76,12.77,12.65,12.65,2162200.0,9.212,9.2193,9.1326,9.1326,2162200.0
2007-08-08 15:00:00,12.65,12.65,12.42,12.47,2335000.0,9.1326,9.1326,8.9666,9.0027,2335000.0
2007-08-08 15:30:00,12.47,12.79,12.42,12.74,4583800.0,9.0027,9.2337,8.9666,9.1976,4583800.0
2007-08-09 09:30:00,12.4,12.56,12.38,12.54,1807600.0,8.9521,9.0676,8.9377,9.0532,1807600.0
2007-08-09 10:00:00,12.55,12.55,12.45,12.46,1388600.0,9.0604,9.0604,8.9882,8.9954,1388600.0
2007-08-09 10:30:00,12.46,12.48,12.31,12.31,2437200.0,8.9954,9.0099,8.8872,8.8872,2437200.0
2007-08-09 11:00:00,12.31,12.35,12.28,12.29,1921600.0,8.8872,8.916,8.8655,8.8727,1921600.0
2007-08-09 11:30:00,12.29,12.34,12.13,12.16,2410000.0,8.8727,8.9088,8.7572,8.7789,2410000.0
2007-08-09 12:00:00,12.15,12.2,12.09,12.1,1997000.0,8.7716,8.8077,8.7283,8.7355,1997000.0
2007-08-09 12:30:00,12.1,12.1,11.97,12.04,1588600.0,8.7355,8.7355,8.6417,8.6922,1588600.0
2007-08-09 13:00:00,12.03,12.31,12.0,12.3,2326000.0,8.685,8.8872,8.6634,8.8799,2326000.0
2007-08-09 13:30:00,12.3,12.57,12.29,12.43,1758800.0,8.8799,9.0749,8.8727,8.9738,1758800.0
2007-08-09 14:00:00,12.43,12.47,12.34,12.44,1871000.0,8.9738,9.0027,8.9088,8.981,1871000.0
2007-08-09 14:30:00,12.44,12.51,12.38,12.38,2317000.0,8.981,9.0315,8.9377,8.9377,2317000.0
2007-08-09 15:00:00,12.38,12.67,12.36,12.54,2527200.0,8.9377,9.1471,8.9233,9.0532,2527200.0
2007-08-09 15:30:00,12.55,12.58,12.38,12.43,3385800.0,9.0604,9.0821,8.9377,8.9738,3385800.0
2007-08-10 09:30:00,12.34,12.46,12.28,12.37,2319600.0,8.9088,8.9954,8.8655,8.9305,2319600.0
2007-08-10 10:00:00,12.37,12.58,12.24,12.49,1458200.0,8.9305,9.0821,8.8366,9.0171,1458200.0
2007-08-10 10:30:00,12.49,12.62,12.41,12.59,1080800.0,9.0171,9.111,8.9594,9.0893,1080800.0
2007-08-10 11:00:00,12.58,12.86,12.56,12.83,1215000.0,9.0821,9.2842,9.0676,9.2626,1215000.0
2007-08-10 11:30:00,12.83,12.84,12.59,12.68,988400.0,9.2626,9.2698,9.0893,9.1543,988400.0
2007-08-10 12:00:00,12.69,12.9,12.63,12.86,1551400.0,9.1615,9.3131,9.1182,9.2842,1551400.0
2007-08-10 12:30:00,12.86,12.88,12.67,12.69,1417200.0,9.2842,9.2987,9.1471,9.1615,1417200.0
2007-08-10 13:00:00,12.69,12.84,12.69,12.8,1690200.0,9.1615,9.2698,9.1615,9.2409,1690200.0
2007-08-10 13:30:00,12.8,12.81,12.71,12.74,2098600.0,9.2409,9.2481,9.1759,9.1976,2098600.0
2007-08-10 14:00:00,12.74,12.81,12.74,12.74,2414000.0,9.1976,9.2481,9.1976,9.1976,2414000.0
2007-08-10 14:30:00,12.75,12.77,12.73,12.76,2240400.0,9.2048,9.2193,9.1904,9.212,2240400.0
2007-08-10 15:00:00,12.76,12.81,12.74,12.79,1739400.0,9.212,9.2481,9.1976,9.2337,1739400.0
2007-08-10 15:30:00,12.79,12.88,12.72,12.72,2360000.0,9.2337,9.2987,9.1832,9.1832,2360000.0
2007-08-13 09:30:00,12.81,12.98,12.73,12.96,1793200.0,9.2754,9.3985,9.2174,9.384,1793200.0
2007-08-13 10:00:00,12.95,13.03,12.92,13.03,1315600.0,9.3767,9.4347,9.355,9.4347,1315600.0
2007-08-13 10:30:00,13.03,13.08,12.97,12.99,1152600.0,9.4347,9.4709,9.3912,9.4057,1152600.0
2007-08-13 11:00:00,12.99,12.99,12.94,12.98,977600.0,9.4057,9.4057,9.3695,9.3985,977600.0
2007-08-13 11:30:00,12.97,13.0,12.96,13.0,550200.0,9.3912,9.4129,9.384,9.4129,550200.0
2007-08-13 12:00:00,13.0,13.0,12.96,12.99,425400.0,9.4129,9.4129,9.384,9.4057,425400.0
2007-08-13 12:30:00,12.99,13.01,12.97,12.99,610000.0,9.4057,9.4202,9.3912,9.4057,610000.0
2007-08-13 13:00:00,12.99,13.01,12.87,12.9,853600.0,9.4057,9.4202,9.3188,9.3405,853600.0
2007-08-13 13:30:00,12.9,12.95,12.87,12.92,398800.0,9.3405,9.3767,9.3188,9.355,398800.0
2007-08-13 14:00:00,12.93,12.93,12.84,12.9,437600.0,9.3623,9.3623,9.2971,9.3405,437600.0
2007-08-13 14:30:00,12.9,12.9,12.8,12.8,616600.0,9.3405,9.3405,9.2681,9.2681,616600.0
2007-08-13 15:00:00,12.81,12.83,12.73,12.78,1100000.0,9.2754,9.2899,9.2174,9.2537,1100000.0
2007-08-13 15:30:00,12.78,12.8,12.71,12.74,1749400.0,9.2537,9.2681,9.203,9.2247,1749400.0
2007-08-14 09:30:00,12.78,12.79,12.55,12.56,1325000.0,9.2537,9.2609,9.0871,9.0944,1325000.0
2007-08-14 10:00:00,12.56,12.58,12.5,12.53,1805000.0,9.0944,9.1088,9.0509,9.0726,1805000.0
2007-08-14 10:30:00,12.53,12.63,12.53,12.58,820000.0,9.0726,9.145,9.0726,9.1088,820000.0
2007-08-14 11:00:00,12.58,12.58,12.36,12.47,1408200.0,9.1088,9.1088,8.9495,9.0292,1408200.0
2007-08-14 11:30:00,12.47,12.72,12.46,12.68,1587000.0,9.0292,9.2102,9.0219,9.1812,1587000.0
2007-08-14 12:00:00,12.68,12.72,12.64,12.72,1067600.0,9.1812,9.2102,9.1523,9.2102,1067600.0
2007-08-14 12:30:00,12.72,12.78,12.69,12.76,749800.0,9.2102,9.2537,9.1885,9.2392,749800.0
2007-08-14 13:00:00,12.76,12.76,12.68,12.7,891000.0,9.2392,9.2392,9.1812,9.1957,891000.0
2007-08-14 13:30:00,12.7,12.76,12.7,12.72,1747600.0,9.1957,9.2392,9.1957,9.2102,1747600.0
2007-08-14 14:00:00,12.72,12.77,12.72,12.77,1287000.0,9.2102,9.2464,9.2102,9.2464,1287000.0
2007-08-14 14:30:00,12.76,12.84,12.76,12.81,1295800.0,9.2392,9.2971,9.2392,9.2754,1295800.0
2007-08-14 15:00:00,12.81,12.88,12.67,12.67,1676200.0,9.2754,9.3261,9.174,9.174,1676200.0
2007-08-14 15:30:00,12.67,12.69,12.5,12.53,2003800.0,9.174,9.1885,9.0509,9.0726,2003800.0
2007-08-15 09:30:00,12.52,12.88,12.46,12.81,1245000.0,9.0654,9.3261,9.0219,9.2754,1245000.0
2007-08-15 10:00:00,12.8,12.83,12.7,12.79,1064600.0,9.2681,9.2899,9.1957,9.2609,1064600.0
2007-08-15 10:30:00,12.79,12.79,12.56,12.58,858600.0,9.2609,9.2609,9.0944,9.1088,858600.0
2007-08-15 11:00:00,12.58,12.63,12.53,12.61,649600.0,9.1088,9.145,9.0726,9.1306,649600.0
2007-08-15 11:30:00,12.61,12.61,12.51,12.54,375800.0,9.1306,9.1306,9.0582,9.0799,375800.0
2007-08-15 12:00:00,12.54,12.64,12.54,12.59,342200.0,9.0799,9.1523,9.0799,9.1161,342200.0
2007-08-15 12:30:00,12.58,12.63,12.55,12.6,202400.0,9.1088,9.145,9.0871,9.1233,202400.0
2007-08-15 13:00:00,12.59,12.65,12.56,12.62,178000.0,9.1161,9.1595,9.0944,9.1378,178000.0
2007-08-15 13:30:00,12.63,12.74,12.63,12.67,633800.0,9.145,9.2247,9.145,9.174,633800.0
2007-08-15 14:00:00,12.68,12.68,12.54,12.55,907400.0,9.1812,9.1812,9.0799,9.0871,907400.0
2007-08-15 14:30:00,12.56,12.58,12.45,12.51,1111600.0,9.0944,9.1088,9.0147,9.0582,1111600.0
2007-08-15 15:00:00,12.51,12.54,12.33,12.34,1166800.0,9.0582,9.0799,8.9278,8.9351,1166800.0
2007-08-15 15:30:00,12.34,12.51,12.33,12.43,3493800.0,8.9351,9.0582,8.9278,9.0002,3493800.0
2007-08-16 09:30:00,12.4,12.62,12.06,12.52,1402600.0,8.9785,9.1378,8.7323,9.0654,1402600.0
2007-08-16 10:00:00,12.51,12.51,12.38,12.38,832200.0,9.0582,9.0582,8.964,8.964,832200.0
2007-08-16 10:30:00,12.38,12.51,12.35,12.45,1078600.0,8.964,9.0582,8.9423,9.0147,1078600.0
2007-08-16 11:00:00,12.44,12.63,12.44,12.54,1389200.0,9.0075,9.145,9.0075,9.0799,1389200.0
2007-08-16 11:30:00,12.54,12.6,12.49,12.51,930800.0,9.0799,9.1233,9.0437,9.0582,930800.0
2007-08-16 12:00:00,12.52,12.58,12.47,12.52,861800.0,9.0654,9.1088,9.0292,9.0654,861800.0
2007-08-16 12:30:00,12.52,12.57,12.47,12.48,1232200.0,9.0654,9.1016,9.0292,9.0364,1232200.0
2007-08-16 13:00:00,12.48,12.51,12.46,12.47,1523000.0,9.0364,9.0582,9.0219,9.0292,1523000.0
2007-08-16 13:30:00,12.47,12.49,12.4,12.47,1700800.0,9.0292,9.0437,8.9785,9.0292,1700800.0
2007-08-16 14:00:00,12.47,12.55,12.43,12.47,2317400.0,9.0292,9.0871,9.0002,9.0292,2317400.0
2007-08-16 14:30:00,12.47,12.47,12.37,12.42,2226200.0,9.0292,9.0292,8.9568,8.993,2226200.0
2007-08-16 15:00:00,12.42,12.42,12.13,12.32,1595800.0,8.993,8.993,8.783,8.9206,1595800.0
2007-08-16 15:30:00,12.32,12.45,12.32,12.42,2055200.0,8.9206,9.0147,8.9206,8.993,2055200.0
2007-08-17 09:30:00,12.77,13.06,12.7,13.04,2097000.0,9.2464,9.4564,9.1957,9.4419,2097000.0
2007-08-17 10:00:00,13.04,13.05,12.63,12.65,1600400.0,9.4419,9.4491,9.145,9.1595,1600400.0
2007-08-17 10:30:00,12.66,12.71,12.59,12.62,1811200.0,9.1668,9.203,9.1161,9.1378,1811200.0
2007-08-17 11:00:00,12.62,12.69,12.61,12.65,1026400.0,9.1378,9.1885,9.1306,9.1595,1026400.0
2007-08-17 11:30:00,12.65,12.75,12.65,12.68,828200.0,9.1595,9.2319,9.1595,9.1812,828200.0
2007-08-17 12:00:00,12.68,12.72,12.66,12.71,890400.0,9.1812,9.2102,9.1668,9.203,890400.0
2007-08-17 12:30:00,12.7,12.74,12.7,12.71,1099600.0,9.1957,9.2247,9.1957,9.203,1099600.0
2007-08-17 13:00:00,12.71,12.87,12.71,12.85,1428600.0,9.203,9.3188,9.203,9.3043,1428600.0
2007-08-17 13:30:00,12.84,12.88,12.83,12.84,1471000.0,9.2971,9.3261,9.2899,9.2971,1471000.0
2007-08-17 14:00:00,12.84,12.85,12.78,12.84,946000.0,9.2971,9.3043,9.2537,9.2971,946000.0
2007-08-17 14:30:00,12.84,12.9,12.83,12.87,1031400.0,9.2971,9.3405,9.2899,9.3188,1031400.0
2007-08-17 15:00:00,12.87,13.03,12.86,12.93,1428200.0,9.3188,9.4347,9.3116,9.3623,1428200.0
2007-08-17 15:30:00,12.93,13.06,12.93,13.02,1708400.0,9.3623,9.4564,9.3623,9.4274,1708400.0
2007-08-20 09:30:00,13.03,13.06,12.95,12.99,767000.0,9.4347,9.4564,9.3767,9.4057,767000.0
2007-08-20 10:00:00,12.99,13.01,12.82,12.82,869000.0,9.4057,9.4202,9.2826,9.2826,869000.0
2007-08-20 10:30:00,12.83,12.88,12.79,12.8,692200.0,9.2899,9.3261,9.2609,9.2681,692200.0
2007-08-20 11:00:00,12.8,12.83,12.77,12.8,500800.0,9.2681,9.2899,9.2464,9.2681,500800.0
2007-08-20 11:30:00,12.8,12.83,12.78,12.78,436000.0,9.2681,9.2899,9.2537,9.2537,436000.0
2007-08-20 12:00:00,12.78,12.8,12.74,12.76,348000.0,9.2537,9.2681,9.2247,9.2392,348000.0
2007-08-20 12:30:00,12.76,12.77,12.74,12.74,301200.0,9.2392,9.2464,9.2247,9.2247,301200.0
2007-08-20 13:00:00,12.74,12.78,12.72,12.74,210000.0,9.2247,9.2537,9.2102,9.2247,210000.0
2007-08-20 13:30:00,12.75,12.81,12.72,12.77,323400.0,9.2319,9.2754,9.2102,9.2464,323400.0
2007-08-20 14:00:00,12.77,12.8,12.72,12.78,475800.0,9.2464,9.2681,9.2102,9.2537,475800.0
2007-08-20 14:30:00,12.78,12.93,12.77,12.93,690200.0,9.2537,9.3623,9.2464,9.3623,690200.0
2007-08-20 15:00:00,12.93,13.06,12.9,13.01,948600.0,9.3623,9.4564,9.3405,9.4202,948600.0
2007-08-20 15:30:00,13.01,13.01,12.87,12.93,1240400.0,9.4202,9.4202,9.3188,9.3623,1240400.0
2007-08-21 09:30:00,12.95,12.96,12.77,12.95,722000.0,9.3767,9.384,9.2464,9.3767,722000.0
2007-08-21 10:00:00,12.95,13.05,12.93,13.05,673000.0,9.3767,9.4491,9.3623,9.4491,673000.0
2007-08-21 10:30:00,13.05,13.13,13.05,13.1,699000.0,9.4491,9.5071,9.4491,9.4854,699000.0
2007-08-21 11:00:00,13.09,13.24,13.08,13.24,911000.0,9.4781,9.5867,9.4709,9.5867,911000.0
2007-08-21 11:30:00,13.24,13.34,13.24,13.31,621000.0,9.5867,9.6591,9.5867,9.6374,621000.0
2007-08-21 12:00:00,13.31,13.31,13.22,13.22,629600.0,9.6374,9.6374,9.5722,9.5722,629600.0
2007-08-21 12:30:00,13.22,13.22,13.17,13.2,627200.0,9.5722,9.5722,9.536,9.5578,627200.0
2007-08-21 13:00:00,13.2,13.24,13.19,13.23,332000.0,9.5578,9.5867,9.5505,9.5795,332000.0
2007-08-21 13:30:00,13.23,13.24,13.19,13.19,300000.0,9.5795,9.5867,9.5505,9.5505,300000.0
2007-08-21 14:00:00,13.19,13.22,13.18,13.22,383600.0,9.5505,9.5722,9.5433,9.5722,383600.0
2007-08-21 14:30:00,13.22,13.22,13.08,13.13,616800.0,9.5722,9.5722,9.4709,9.5071,616800.0
2007-08-21 15:00:00,13.13,13.15,13.05,13.12,574800.0,9.5071,9.5216,9.4491,9.4998,574800.0
2007-08-21 15:30:00,13.13,13.15,13.05,13.09,1238200.0,9.5071,9.5216,9.4491,9.4781,1238200.0
2007-08-22 09:30:00,13.17,13.42,13.17,13.28,896000.0,9.536,9.7171,9.536,9.6157,896000.0
2007-08-22 10:00:00,13.28,13.28,13.18,13.23,398400.0,9.6157,9.6157,9.5433,9.5795,398400.0
2007-08-22 10:30:00,13.23,13.28,13.2,13.21,485600.0,9.5795,9.6157,9.5578,9.565,485600.0
2007-08-22 11:00:00,13.21,13.22,13.11,13.11,470600.0,9.565,9.5722,9.4926,9.4926,470600.0
2007-08-22 11:30:00,13.12,13.24,13.1,13.2,333600.0,9.4998,9.5867,9.4854,9.5578,333600.0
2007-08-22 12:00:00,13.2,13.23,13.15,13.15,340600.0,9.5578,9.5795,9.5216,9.5216,340600.0
2007-08-22 12:30:00,13.15,13.15,13.06,13.12,322800.0,9.5216,9.5216,9.4564,9.4998,322800.0
2007-08-22 13:00:00,13.13,13.15,13.1,13.11,469800.0,9.5071,9.5216,9.4854,9.4926,469800.0
2007-08-22 13:30:00,13.1,13.17,13.08,13.16,421800.0,9.4854,9.536,9.4709,9.5288,421800.0
2007-08-22 14:00:00,13.16,13.17,13.12,13.13,476600.0,9.5288,9.536,9.4998,9.5071,476600.0
2007-08-22 14:30:00,13.13,13.21,13.1,13.13,425200.0,9.5071,9.565,9.4854,9.5071,425200.0
2007-08-22 15:00:00,13.13,13.21,13.11,13.21,844000.0,9.5071,9.565,9.4926,9.565,844000.0
2007-08-22 15:30:00,13.22,13.27,13.19,13.2,864800.0,9.5722,9.6084,9.5505,9.5578,864800.0
2007-08-23 09:30:00,13.18,13.32,13.03,13.14,1277800.0,9.5433,9.6446,9.4347,9.5143,1277800.0
2007-08-23 10:00:00,13.14,13.19,13.11,13.16,799000.0,9.5143,9.5505,9.4926,9.5288,799000.0
2007-08-23 10:30:00,13.16,13.21,13.15,13.17,354200.0,9.5288,9.565,9.5216,9.536,354200.0
2007-08-23 11:00:00,13.17,13.19,13.11,13.15,410000.0,9.536,9.5505,9.4926,9.5216,410000.0
2007-08-23 11:30:00,13.15,13.17,13.11,13.11,290800.0,9.5216,9.536,9.4926,9.4926,290800.0
2007-08-23 12:00:00,13.11,13.13,13.11,13.12,326000.0,9.4926,9.5071,9.4926,9.4998,326000.0
2007-08-23 12:30:00,13.12,13.15,13.11,13.14,447200.0,9.4998,9.5216,9.4926,9.5143,447200.0
2007-08-23 13:00:00,13.15,13.16,13.12,13.13,351000.0,9.5216,9.5288,9.4998,9.5071,351000.0
2007-08-23 13:30:00,13.13,13.21,13.13,13.2,279000.0,9.5071,9.565,9.5071,9.5578,279000.0
2007-08-23 14:00:00,13.2,13.26,13.17,13.22,391800.0,9.5578,9.6012,9.536,9.5722,391800.0
2007-08-23 14:30:00,13.22,13.24,13.17,13.2,494600.0,9.5722,9.5867,9.536,9.5578,494600.0
2007-08-23 15:00:00,13.2,13.27,13.16,13.2,684200.0,9.5578,9.6084,9.5288,9.5578,684200.0
2007-08-23 15:30:00,13.2,13.24,13.15,13.2,1108200.0,9.5578,9.5867,9.5216,9.5578,1108200.0
2007-08-24 09:30:00,13.4,13.5,13.38,13.42,1209200.0,9.7026,9.775,9.6881,9.7171,1209200.0
2007-08-24 10:00:00,13.42,13.72,13.42,13.66,1667200.0,9.7171,9.9343,9.7171,9.8908,1667200.0
2007-08-24 10:30:00,13.65,13.67,13.54,13.56,1078800.0,9.8836,9.8981,9.8039,9.8184,1078800.0
2007-08-24 11:00:00,13.56,13.61,13.54,13.58,675400.0,9.8184,9.8546,9.8039,9.8329,675400.0
2007-08-24 11:30:00,13.58,13.59,13.51,13.51,726600.0,9.8329,9.8401,9.7822,9.7822,726600.0
2007-08-24 12:00:00,13.52,13.61,13.49,13.6,706200.0,9.7895,9.8546,9.7677,9.8474,706200.0
2007-08-24 12:30:00,13.6,13.63,13.58,13.63,764400.0,9.8474,9.8691,9.8329,9.8691,764400.0
2007-08-24 13:00:00,13.62,13.72,13.62,13.69,691600.0,9.8619,9.9343,9.8619,9.9126,691600.0
2007-08-24 13:30:00,13.69,13.73,13.63,13.72,771400.0,9.9126,9.9415,9.8691,9.9343,771400.0
2007-08-24 14:00:00,13.72,13.74,13.67,13.67,857400.0,9.9343,9.9488,9.8981,9.8981,857400.0
2007-08-24 14:30:00,13.67,13.74,13.65,13.72,1028600.0,9.8981,9.9488,9.8836,9.9343,1028600.0
2007-08-24 15:00:00,13.72,13.72,13.61,13.63,1235000.0,9.9343,9.9343,9.8546,9.8691,1235000.0
2007-08-24 15:30:00,13.63,13.72,13.61,13.7,2769400.0,9.8691,9.9343,9.8546,9.9198,2769400.0
2007-08-27 09:30:00,13.68,13.68,13.5,13.56,511800.0,9.9053,9.9053,9.775,9.8184,511800.0
2007-08-27 10:00:00,13.56,13.57,13.43,13.46,855800.0,9.8184,9.8257,9.7243,9.746,855800.0
2007-08-27 10:30:00,13.46,13.52,13.42,13.51,488600.0,9.746,9.7895,9.7171,9.7822,488600.0
2007-08-27 11:00:00,13.51,13.51,13.47,13.51,451400.0,9.7822,9.7822,9.7533,9.7822,451400.0
2007-08-27 11:30:00,13.5,13.51,13.47,13.48,330000.0,9.775,9.7822,9.7533,9.7605,330000.0
2007-08-27 12:00:00,13.48,13.51,13.45,13.47,303800.0,9.7605,9.7822,9.7388,9.7533,303800.0
2007-08-27 12:30:00,13.47,13.48,13.45,13.47,382400.0,9.7533,9.7605,9.7388,9.7533,382400.0
2007-08-27 13:00:00,13.47,13.49,13.46,13.47,318000.0,9.7533,9.7677,9.746,9.7533,318000.0
2007-08-27 13:30:00,13.47,13.47,13.4,13.41,458800.0,9.7533,9.7533,9.7026,9.7098,458800.0
2007-08-27 14:00:00,13.41,13.46,13.4,13.46,347800.0,9.7098,9.746,9.7026,9.746,347800.0
2007-08-27 14:30:00,13.46,13.49,13.45,13.45,427600.0,9.746,9.7677,9.7388,9.7388,427600.0
2007-08-27 15:00:00,13.45,13.46,13.37,13.39,621600.0,9.7388,9.746,9.6809,9.6953,621600.0
2007-08-27 15:30:00,13.4,13.4,13.31,13.31,1058600.0,9.7026,9.7026,9.6374,9.6374,1058600.0
2007-08-28 09:30:00,13.28,13.28,13.04,13.06,1005200.0,9.6157,9.6157,9.4419,9.4564,1005200.0
2007-08-28 10:00:00,13.06,13.1,13.02,13.09,963600.0,9.4564,9.4854,9.4274,9.4781,963600.0
2007-08-28 10:30:00,13.08,13.11,13.04,13.05,826600.0,9.4709,9.4926,9.4419,9.4491,826600.0
2007-08-28 11:00:00,13.05,13.06,13.03,13.06,533200.0,9.4491,9.4564,9.4347,9.4564,533200.0
2007-08-28 11:30:00,13.06,13.08,13.0,13.02,560200.0,9.4564,9.4709,9.4129,9.4274,560200.0
2007-08-28 12:00:00,13.02,13.02,12.97,13.0,943600.0,9.4274,9.4274,9.3912,9.4129,943600.0
2007-08-28 12:30:00,13.0,13.06,12.99,13.05,666600.0,9.4129,9.4564,9.4057,9.4491,666600.0
2007-08-28 13:00:00,13.05,13.06,13.05,13.05,319400.0,9.4491,9.4564,9.4491,9.4491,319400.0
2007-08-28 13:30:00,13.05,13.06,13.05,13.06,461800.0,9.4491,9.4564,9.4491,9.4564,461800.0
2007-08-28 14:00:00,13.06,13.06,13.0,13.05,788000.0,9.4564,9.4564,9.4129,9.4491,788000.0
2007-08-28 14:30:00,13.05,13.06,12.95,12.96,639600.0,9.4491,9.4564,9.3767,9.384,639600.0
2007-08-28 15:00:00,12.96,12.96,12.88,12.9,1245400.0,9.384,9.384,9.3261,9.3405,1245400.0
2007-08-28 15:30:00,12.9,12.9,12.76,12.81,1860000.0,9.3405,9.3405,9.2392,9.2754,1860000.0
2007-08-29 09:30:00,12.86,12.91,12.85,12.88,513000.0,9.3116,9.3478,9.3043,9.3261,513000.0
2007-08-29 10:00:00,12.88,12.9,12.84,12.85,526200.0,9.3261,9.3405,9.2971,9.3043,526200.0
2007-08-29 10:30:00,12.86,12.88,12.83,12.87,668400.0,9.3116,9.3261,9.2899,9.3188,668400.0
2007-08-29 11:00:00,12.88,12.93,12.84,12.86,1205600.0,9.3261,9.3623,9.2971,9.3116,1205600.0
2007-08-29 11:30:00,12.86,12.88,12.86,12.88,795000.0,9.3116,9.3261,9.3116,9.3261,795000.0
2007-08-29 12:00:00,12.88,12.9,12.87,12.9,494800.0,9.3261,9.3405,9.3188,9.3405,494800.0
2007-08-29 12:30:00,12.9,12.9,12.86,12.87,510800.0,9.3405,9.3405,9.3116,9.3188,510800.0
2007-08-29 13:00:00,12.87,12.88,12.82,12.85,414200.0,9.3188,9.3261,9.2826,9.3043,414200.0
2007-08-29 13:30:00,12.85,12.89,12.85,12.88,575200.0,9.3043,9.3333,9.3043,9.3261,575200.0
2007-08-29 14:00:00,12.88,12.95,12.88,12.93,599400.0,9.3261,9.3767,9.3261,9.3623,599400.0
2007-08-29 14:30:00,12.93,13.01,12.89,12.9,604000.0,9.3623,9.4202,9.3333,9.3405,604000.0
2007-08-29 15:00:00,12.9,13.01,12.88,12.95,807800.0,9.3405,9.4202,9.3261,9.3767,807800.0
2007-08-29 15:30:00,12.95,13.16,12.95,13.09,1270200.0,9.3767,9.5288,9.3767,9.4781,1270200.0
2007-08-30 09:30:00,12.95,13.13,12.89,13.03,576400.0,9.3767,9.5071,9.3333,9.4347,576400.0
2007-08-30 10:00:00,13.03,13.06,12.99,13.0,471200.0,9.4347,9.4564,9.4057,9.4129,471200.0
2007-08-30 10:30:00,12.99,13.01,12.95,12.97,350000.0,9.4057,9.4202,9.3767,9.3912,350000.0
2007-08-30 11:00:00,12.97,13.05,12.96,13.05,726600.0,9.3912,9.4491,9.384,9.4491,726600.0
2007-08-30 11:30:00,13.05,13.05,12.99,13.02,253400.0,9.4491,9.4491,9.4057,9.4274,253400.0
2007-08-30 12:00:00,13.02,13.03,12.88,12.96,403800.0,9.4274,9.4347,9.3261,9.384,403800.0
2007-08-30 12:30:00,12.96,12.99,12.96,12.97,275400.0,9.384,9.4057,9.384,9.3912,275400.0
2007-08-30 13:00:00,12.97,12.97,12.92,12.93,303200.0,9.3912,9.3912,9.355,9.3623,303200.0
2007-08-30 13:30:00,12.93,12.97,12.9,12.97,378600.0,9.3623,9.3912,9.3405,9.3912,378600.0
2007-08-30 14:00:00,12.97,12.97,12.88,12.89,410600.0,9.3912,9.3912,9.3261,9.3333,410600.0
2007-08-30 14:30:00,12.89,12.89,12.78,12.82,456200.0,9.3333,9.3333,9.2537,9.2826,456200.0
2007-08-30 15:00:00,12.81,12.93,12.81,12.88,548800.0,9.2754,9.3623,9.2754,9.3261,548800.0
2007-08-30 15:30:00,12.88,12.88,12.79,12.85,887400.0,9.3261,9.3261,9.2609,9.3043,887400.0
2007-08-31 09:30:00,12.97,13.06,12.89,13.06,748400.0,9.3912,9.4564,9.3333,9.4564,748400.0
2007-08-31 10:00:00,13.06,13.2,13.03,13.19,1035800.0,9.4564,9.5578,9.4347,9.5505,1035800.0
2007-08-31 10:30:00,13.19,13.27,13.19,13.26,888800.0,9.5505,9.6084,9.5505,9.6012,888800.0
2007-08-31 11:00:00,13.26,13.28,13.22,13.27,895400.0,9.6012,9.6157,9.5722,9.6084,895400.0
2007-08-31 11:30:00,13.27,13.32,13.23,13.31,731400.0,9.6084,9.6446,9.5795,9.6374,731400.0
2007-08-31 12:00:00,13.31,13.33,13.27,13.31,416600.0,9.6374,9.6519,9.6084,9.6374,416600.0
2007-08-31 12:30:00,13.31,13.38,13.31,13.36,834800.0,9.6374,9.6881,9.6374,9.6736,834800.0
2007-08-31 13:00:00,13.36,13.37,13.31,13.33,499200.0,9.6736,9.6809,9.6374,9.6519,499200.0
2007-08-31 13:30:00,13.33,13.33,13.27,13.3,273800.0,9.6519,9.6519,9.6084,9.6302,273800.0
2007-08-31 14:00:00,13.3,13.33,13.29,13.31,356800.0,9.6302,9.6519,9.6229,9.6374,356800.0
2007-08-31 14:30:00,13.31,13.37,13.29,13.29,519600.0,9.6374,9.6809,9.6229,9.6229,519600.0
2007-08-31 15:00:00,13.29,13.35,13.27,13.31,396000.0,9.6229,9.6664,9.6084,9.6374,396000.0
2007-08-31 15:30:00,13.31,13.36,13.27,13.27,1398000.0,9.6374,9.6736,9.6084,9.6084,1398000.0
2007-09-04 09:30:00,13.29,13.4,13.15,13.23,722800.0,9.6229,9.7026,9.5216,9.5795,722800.0
2007-09-04 10:00:00,13.23,13.27,13.19,13.25,317000.0,9.5795,9.6084,9.5505,9.594,317000.0
2007-09-04 10:30:00,13.26,13.27,13.22,13.26,390000.0,9.6012,9.6084,9.5722,9.6012,390000.0
2007-09-04 11:00:00,13.26,13.28,13.24,13.26,261600.0,9.6012,9.6157,9.5867,9.6012,261600.0
2007-09-04 11:30:00,13.26,13.29,13.25,13.26,442200.0,9.6012,9.6229,9.594,9.6012,442200.0
2007-09-04 12:00:00,13.26,13.26,13.24,13.24,198200.0,9.6012,9.6012,9.5867,9.5867,198200.0
2007-09-04 12:30:00,13.24,13.24,13.21,13.21,229600.0,9.5867,9.5867,9.565,9.565,229600.0
2007-09-04 13:00:00,13.21,13.26,13.21,13.24,469800.0,9.565,9.6012,9.565,9.5867,469800.0
2007-09-04 13:30:00,13.24,13.26,13.23,13.25,181000.0,9.5867,9.6012,9.5795,9.594,181000.0
2007-09-04 14:00:00,13.24,13.25,13.22,13.23,284200.0,9.5867,9.594,9.5722,9.5795,284200.0
2007-09-04 14:30:00,13.22,13.26,13.18,13.18,402800.0,9.5722,9.6012,9.5433,9.5433,402800.0
2007-09-04 15:00:00,13.18,13.21,13.18,13.21,302400.0,9.5433,9.565,9.5433,9.565,302400.0
2007-09-04 15:30:00,13.21,13.22,13.11,13.21,1206400.0,9.565,9.5722,9.4926,9.565,1206400.0
2007-09-05 09:30:00,13.12,13.28,13.05,13.1,938200.0,9.4998,9.6157,9.4491,9.4854,938200.0
2007-09-05 10:00:00,13.09,13.09,12.96,12.99,804400.0,9.4781,9.4781,9.384,9.4057,804400.0
2007-09-05 10:30:00,12.99,12.99,12.94,12.96,461000.0,9.4057,9.4057,9.3695,9.384,461000.0
2007-09-05 11:00:00,12.96,12.96,12.91,12.92,470000.0,9.384,9.384,9.3478,9.355,470000.0
2007-09-05 11:30:00,12.92,12.93,12.86,12.9,553200.0,9.355,9.3623,9.3116,9.3405,553200.0
2007-09-05 12:00:00,12.9,13.0,12.87,12.99,553200.0,9.3405,9.4129,9.3188,9.4057,553200.0
2007-09-05 12:30:00,12.99,12.99,12.96,12.98,381000.0,9.4057,9.4057,9.384,9.3985,381000.0
2007-09-05 13:00:00,12.98,12.99,12.9,12.9,346200.0,9.3985,9.4057,9.3405,9.3405,346200.0
2007-09-05 13:30:00,12.89,12.9,12.84,12.9,412000.0,9.3333,9.3405,9.2971,9.3405,412000.0
2007-09-05 14:00:00,12.9,12.93,12.76,12.77,623400.0,9.3405,9.3623,9.2392,9.2464,623400.0
2007-09-05 14:30:00,12.77,12.81,12.74,12.78,526200.0,9.2464,9.2754,9.2247,9.2537,526200.0
2007-09-05 15:00:00,12.78,12.86,12.77,12.84,736200.0,9.2537,9.3116,9.2464,9.2971,736200.0
2007-09-05 15:30:00,12.85,12.9,12.83,12.84,1443400.0,9.3043,9.3405,9.2899,9.2971,1443400.0
2007-09-06 09:30:00,12.85,12.99,12.78,12.93,1604600.0,9.3043,9.4057,9.2537,9.3623,1604600.0
2007-09-06 10:00:00,12.94,12.95,12.81,12.85,1074400.0,9.3695,9.3767,9.2754,9.3043,1074400.0
2007-09-06 10:30:00,12.85,12.96,12.83,12.96,672800.0,9.3043,9.384,9.2899,9.384,672800.0
2007-09-06 11:00:00,12.95,13.0,12.92,12.99,574800.0,9.3767,9.4129,9.355,9.4057,574800.0
2007-09-06 11:30:00,12.99,13.03,12.99,13.01,608000.0,9.4057,9.4347,9.4057,9.4202,608000.0
2007-09-06 12:00:00,13.01,13.06,12.96,13.03,558600.0,9.4202,9.4564,9.384,9.4347,558600.0
2007-09-06 12:30:00,13.03,13.03,12.96,12.99,649800.0,9.4347,9.4347,9.384,9.4057,649800.0
2007-09-06 13:00:00,12.99,13.02,12.97,12.97,402600.0,9.4057,9.4274,9.3912,9.3912,402600.0
2007-09-06 13:30:00,12.97,13.0,12.93,12.95,547000.0,9.3912,9.4129,9.3623,9.3767,547000.0
2007-09-06 14:00:00,12.95,12.97,12.93,12.96,351200.0,9.3767,9.3912,9.3623,9.384,351200.0
2007-09-06 14:30:00,12.96,12.96,12.92,12.95,518000.0,9.384,9.384,9.355,9.3767,518000.0
2007-09-06 15:00:00,12.96,12.99,12.94,12.95,529600.0,9.384,9.4057,9.3695,9.3767,529600.0
2007-09-06 15:30:00,12.95,12.96,12.9,12.94,759000.0,9.3767,9.384,9.3405,9.3695,759000.0
2007-09-07 09:30:00,12.79,12.97,12.78,12.96,954200.0,9.2609,9.3912,9.2537,9.384,954200.0
2007-09-07 10:00:00,12.96,13.02,12.89,12.95,686600.0,9.384,9.4274,9.3333,9.3767,686600.0
2007-09-07 10:30:00,12.94,12.97,12.88,12.96,603400.0,9.3695,9.3912,9.3261,9.384,603400.0
2007-09-07 11:00:00,12.96,12.97,12.83,12.83,510800.0,9.384,9.3912,9.2899,9.2899,510800.0
2007-09-07 11:30:00,12.83,13.1,12.83,13.09,691600.0,9.2899,9.4854,9.2899,9.4781,691600.0
2007-09-07 12:00:00,13.09,13.1,12.92,12.95,629400.0,9.4781,9.4854,9.355,9.3767,629400.0
2007-09-07 12:30:00,12.95,12.99,12.94,12.97,266000.0,9.3767,9.4057,9.3695,9.3912,266000.0
2007-09-07 13:00:00,12.96,13.0,12.92,12.93,414000.0,9.384,9.4129,9.355,9.3623,414000.0
2007-09-07 13:30:00,12.93,12.93,12.81,12.85,558200.0,9.3623,9.3623,9.2754,9.3043,558200.0
2007-09-07 14:00:00,12.85,12.88,12.83,12.85,323000.0,9.3043,9.3261,9.2899,9.3043,323000.0
2007-09-07 14:30:00,12.85,12.85,12.79,12.79,403400.0,9.3043,9.3043,9.2609,9.2609,403400.0
2007-09-07 15:00:00,12.79,12.96,12.74,12.75,589600.0,9.2609,9.384,9.2247,9.2319,589600.0
2007-09-07 15:30:00,12.75,12.79,12.7,12.72,1200600.0,9.2319,9.2609,9.1957,9.2102,1200600.0
2007-09-10 09:30:00,12.75,12.84,12.71,12.72,957000.0,9.2319,9.2971,9.203,9.2102,957000.0
2007-09-10 10:00:00,12.72,12.76,12.71,12.74,432400.0,9.2102,9.2392,9.203,9.2247,432400.0
2007-09-10 10:30:00,12.73,12.73,12.67,12.72,550400.0,9.2174,9.2174,9.174,9.2102,550400.0
2007-09-10 11:00:00,12.72,12.74,12.65,12.71,406600.0,9.2102,9.2247,9.1595,9.203,406600.0
2007-09-10 11:30:00,12.71,12.81,12.71,12.8,466400.0,9.203,9.2754,9.203,9.2681,466400.0
2007-09-10 12:00:00,12.8,12.83,12.77,12.81,296800.0,9.2681,9.2899,9.2464,9.2754,296800.0
2007-09-10 12:30:00,12.81,12.84,12.77,12.77,419800.0,9.2754,9.2971,9.2464,9.2464,419800.0
2007-09-10 13:00:00,12.77,12.84,12.76,12.84,286800.0,9.2464,9.2971,9.2392,9.2971,286800.0
2007-09-10 13:30:00,12.84,12.88,12.83,12.85,442800.0,9.2971,9.3261,9.2899,9.3043,442800.0
2007-09-10 14:00:00,12.85,12.92,12.85,12.91,423200.0,9.3043,9.355,9.3043,9.3478,423200.0
2007-09-10 14:30:00,12.91,12.94,12.88,12.91,555400.0,9.3478,9.3695,9.3261,9.3478,555400.0
2007-09-10 15:00:00,12.92,13.04,12.89,12.99,838600.0,9.355,9.4419,9.3333,9.4057,838600.0
2007-09-10 15:30:00,12.99,13.0,12.88,12.9,1149200.0,9.4057,9.4129,9.3261,9.3405,1149200.0
2007-09-11 09:30:00,12.92,13.06,12.86,13.03,604200.0,9.355,9.4564,9.3116,9.4347,604200.0
2007-09-11 10:00:00,13.03,13.09,13.02,13.06,660600.0,9.4347,9.4781,9.4274,9.4564,660600.0
2007-09-11 10:30:00,13.06,13.1,13.05,13.1,372800.0,9.4564,9.4854,9.4491,9.4854,372800.0
2007-09-11 11:00:00,13.1,13.13,13.08,13.12,532400.0,9.4854,9.5071,9.4709,9.4998,532400.0
2007-09-11 11:30:00,13.12,13.15,13.08,13.15,570000.0,9.4998,9.5216,9.4709,9.5216,570000.0
2007-09-11 12:00:00,13.15,13.25,13.13,13.24,647400.0,9.5216,9.594,9.5071,9.5867,647400.0
2007-09-11 12:30:00,13.24,13.29,13.23,13.25,747400.0,9.5867,9.6229,9.5795,9.594,747400.0
2007-09-11 13:00:00,13.25,13.31,13.22,13.31,1181200.0,9.594,9.6374,9.5722,9.6374,1181200.0
2007-09-11 13:30:00,13.31,13.34,13.28,13.33,1128000.0,9.6374,9.6591,9.6157,9.6519,1128000.0
2007-09-11 14:00:00,13.33,13.46,13.32,13.4,1490200.0,9.6519,9.746,9.6446,9.7026,1490200.0
2007-09-11 14:30:00,13.4,13.42,13.37,13.38,799000.0,9.7026,9.7171,9.6809,9.6881,799000.0
2007-09-11 15:00:00,13.38,13.38,13.32,13.36,730000.0,9.6881,9.6881,9.6446,9.6736,730000.0
2007-09-11 15:30:00,13.36,13.38,13.28,13.38,1542800.0,9.6736,9.6881,9.6157,9.6881,1542800.0
2007-09-12 09:30:00,13.3,13.5,13.27,13.47,789200.0,9.6302,9.775,9.6084,9.7533,789200.0
2007-09-12 10:00:00,13.47,13.47,13.35,13.38,591600.0,9.7533,9.7533,9.6664,9.6881,591600.0
2007-09-12 10:30:00,13.38,13.39,13.27,13.27,628200.0,9.6881,9.6953,9.6084,9.6084,628200.0
2007-09-12 11:00:00,13.28,13.36,13.24,13.33,473800.0,9.6157,9.6736,9.5867,9.6519,473800.0
2007-09-12 11:30:00,13.33,13.34,13.27,13.27,441400.0,9.6519,9.6591,9.6084,9.6084,441400.0
2007-09-12 12:00:00,13.27,13.31,13.2,13.21,535400.0,9.6084,9.6374,9.5578,9.565,535400.0
2007-09-12 12:30:00,13.21,13.24,13.18,13.24,479000.0,9.565,9.5867,9.5433,9.5867,479000.0
2007-09-12 13:00:00,13.24,13.24,13.18,13.19,324200.0,9.5867,9.5867,9.5433,9.5505,324200.0
2007-09-12 13:30:00,13.2,13.27,13.15,13.26,755600.0,9.5578,9.6084,9.5216,9.6012,755600.0
2007-09-12 14:00:00,13.26,13.38,13.25,13.3,1000000.0,9.6012,9.6881,9.594,9.6302,1000000.0
2007-09-12 14:30:00,13.3,13.36,13.29,13.36,423600.0,9.6302,9.6736,9.6229,9.6736,423600.0
2007-09-12 15:00:00,13.36,13.36,13.24,13.24,482800.0,9.6736,9.6736,9.5867,9.5867,482800.0
2007-09-12 15:30:00,13.24,13.31,13.21,13.23,802400.0,9.5867,9.6374,9.565,9.5795,802400.0
2007-09-13 09:30:00,13.33,13.36,13.24,13.24,550400.0,9.6519,9.6736,9.5867,9.5867,550400.0
2007-09-13 10:00:00,13.24,13.38,13.24,13.35,461800.0,9.5867,9.6881,9.5867,9.6664,461800.0
2007-09-13 10:30:00,13.35,13.37,13.31,13.35,305000.0,9.6664,9.6809,9.6374,9.6664,305000.0
2007-09-13 11:00:00,13.35,13.45,13.34,13.45,565200.0,9.6664,9.7388,9.6591,9.7388,565200.0
2007-09-13 11:30:00,13.45,13.49,13.4,13.46,523000.0,9.7388,9.7677,9.7026,9.746,523000.0
2007-09-13 12:00:00,13.46,13.47,13.38,13.39,368000.0,9.746,9.7533,9.6881,9.6953,368000.0
2007-09-13 12:30:00,13.39,13.44,13.38,13.42,406600.0,9.6953,9.7315,9.6881,9.7171,406600.0
2007-09-13 13:00:00,13.42,13.49,13.4,13.45,252000.0,9.7171,9.7677,9.7026,9.7388,252000.0
2007-09-13 13:30:00,13.45,13.48,13.43,13.44,416800.0,9.7388,9.7605,9.7243,9.7315,416800.0
2007-09-13 14:00:00,13.44,13.47,13.41,13.41,378200.0,9.7315,9.7533,9.7098,9.7098,378200.0
2007-09-13 14:30:00,13.41,13.52,13.4,13.49,563400.0,9.7098,9.7895,9.7026,9.7677,563400.0
2007-09-13 15:00:00,13.49,13.52,13.4,13.47,922200.0,9.7677,9.7895,9.7026,9.7533,922200.0
2007-09-13 15:30:00,13.47,13.47,13.33,13.36,1101000.0,9.7533,9.7533,9.6519,9.6736,1101000.0
2007-09-14 09:30:00,13.3,13.68,13.24,13.63,3456000.0,9.6302,9.9053,9.5867,9.8691,3456000.0
2007-09-14 10:00:00,13.63,13.68,13.49,13.61,928600.0,9.8691,9.9053,9.7677,9.8546,928600.0
2007-09-14 10:30:00,13.61,13.63,13.54,13.55,659000.0,9.8546,9.8691,9.8039,9.8112,659000.0
2007-09-14 11:00:00,13.55,13.62,13.48,13.62,532000.0,9.8112,9.8619,9.7605,9.8619,532000.0
2007-09-14 11:30:00,13.62,13.63,13.55,13.56,1088400.0,9.8619,9.8691,9.8112,9.8184,1088400.0
2007-09-14 12:00:00,13.56,13.6,13.51,13.52,441600.0,9.8184,9.8474,9.7822,9.7895,441600.0
2007-09-14 12:30:00,13.52,13.61,13.52,13.6,448000.0,9.7895,9.8546,9.7895,9.8474,448000.0
2007-09-14 13:00:00,13.59,13.64,13.59,13.63,528800.0,9.8401,9.8764,9.8401,9.8691,528800.0
2007-09-14 13:30:00,13.63,13.63,13.56,13.62,442200.0,9.8691,9.8691,9.8184,9.8619,442200.0
2007-09-14 14:00:00,13.62,13.64,13.61,13.63,496000.0,9.8619,9.8764,9.8546,9.8691,496000.0
2007-09-14 14:30:00,13.63,13.65,13.51,13.51,558800.0,9.8691,9.8836,9.7822,9.7822,558800.0
2007-09-14 15:00:00,13.51,13.58,13.5,13.56,706800.0,9.7822,9.8329,9.775,9.8184,706800.0
2007-09-14 15:30:00,13.56,13.61,13.55,13.58,1561800.0,9.8184,9.8546,9.8112,9.8329,1561800.0
2007-09-17 09:30:00,13.52,13.62,13.52,13.57,1155400.0,9.7895,9.8619,9.7895,9.8257,1155400.0
2007-09-17 10:00:00,13.58,13.58,13.48,13.54,1197200.0,9.8329,9.8329,9.7605,9.8039,1197200.0
2007-09-17 10:30:00,13.53,13.59,13.52,13.59,1372800.0,9.7967,9.8401,9.7895,9.8401,1372800.0
2007-09-17 11:00:00,13.59,13.6,13.49,13.5,834400.0,9.8401,9.8474,9.7677,9.775,834400.0
2007-09-17 11:30:00,13.5,13.56,13.45,13.47,660600.0,9.775,9.8184,9.7388,9.7533,660600.0
2007-09-17 12:00:00,13.47,13.52,13.39,13.52,323600.0,9.7533,9.7895,9.6953,9.7895,323600.0
2007-09-17 12:30:00,13.52,13.58,13.51,13.58,396800.0,9.7895,9.8329,9.7822,9.8329,396800.0
2007-09-17 13:00:00,13.58,13.58,13.48,13.53,636000.0,9.8329,9.8329,9.7605,9.7967,636000.0
2007-09-17 13:30:00,13.53,13.55,13.49,13.49,521400.0,9.7967,9.8112,9.7677,9.7677,521400.0
2007-09-17 14:00:00,13.49,13.54,13.47,13.54,474000.0,9.7677,9.8039,9.7533,9.8039,474000.0
2007-09-17 14:30:00,13.54,13.58,13.52,13.56,538200.0,9.8039,9.8329,9.7895,9.8184,538200.0
2007-09-17 15:00:00,13.56,13.58,13.51,13.54,623400.0,9.8184,9.8329,9.7822,9.8039,623400.0
2007-09-17 15:30:00,13.54,13.55,13.48,13.54,1418800.0,9.8039,9.8112,9.7605,9.8039,1418800.0
2007-09-18 09:30:00,14.05,14.48,14.05,14.38,4266800.0,10.1732,10.4846,10.1732,10.4122,4266800.0
2007-09-18 10:00:00,14.38,14.63,14.31,14.43,2995200.0,10.4122,10.5932,10.3615,10.4484,2995200.0
2007-09-18 10:30:00,14.43,14.52,14.4,14.49,1712800.0,10.4484,10.5135,10.4266,10.4918,1712800.0
2007-09-18 11:00:00,14.49,14.51,14.38,14.44,1024400.0,10.4918,10.5063,10.4122,10.4556,1024400.0
2007-09-18 11:30:00,14.44,14.44,14.38,14.4,651600.0,10.4556,10.4556,10.4122,10.4266,651600.0
2007-09-18 12:00:00,14.4,14.49,14.4,14.49,624800.0,10.4266,10.4918,10.4266,10.4918,624800.0
2007-09-18 12:30:00,14.49,14.5,14.45,14.49,552000.0,10.4918,10.4991,10.4629,10.4918,552000.0
2007-09-18 13:00:00,14.5,14.54,14.44,14.54,787200.0,10.4991,10.528,10.4556,10.528,787200.0
2007-09-18 13:30:00,14.54,14.55,14.43,14.43,783400.0,10.528,10.5353,10.4484,10.4484,783400.0
2007-09-18 14:00:00,14.43,14.75,14.43,14.47,1265000.0,10.4484,10.6801,10.4484,10.4773,1265000.0
2007-09-18 14:30:00,14.47,14.65,14.43,14.49,1189400.0,10.4773,10.6077,10.4484,10.4918,1189400.0
2007-09-18 15:00:00,14.49,14.63,14.44,14.58,922200.0,10.4918,10.5932,10.4556,10.557,922200.0
2007-09-18 15:30:00,14.58,14.65,14.47,14.54,2363200.0,10.557,10.6077,10.4773,10.528,2363200.0
2007-09-19 09:30:00,14.52,14.65,14.34,14.34,1547200.0,10.5135,10.6077,10.3832,10.3832,1547200.0
2007-09-19 10:00:00,14.35,14.44,14.29,14.34,1120800.0,10.3904,10.4556,10.347,10.3832,1120800.0
2007-09-19 10:30:00,14.34,14.4,14.3,14.4,700400.0,10.3832,10.4266,10.3542,10.4266,700400.0
2007-09-19 11:00:00,14.4,14.54,14.35,14.54,756800.0,10.4266,10.528,10.3904,10.528,756800.0
2007-09-19 11:30:00,14.53,14.62,14.52,14.62,881400.0,10.5208,10.5859,10.5135,10.5859,881400.0
2007-09-19 12:00:00,14.62,14.62,14.5,14.52,493400.0,10.5859,10.5859,10.4991,10.5135,493400.0
2007-09-19 12:30:00,14.52,14.52,14.44,14.47,378400.0,10.5135,10.5135,10.4556,10.4773,378400.0
2007-09-19 13:00:00,14.47,14.47,14.4,14.45,503400.0,10.4773,10.4773,10.4266,10.4629,503400.0
2007-09-19 13:30:00,14.45,14.52,14.43,14.47,567800.0,10.4629,10.5135,10.4484,10.4773,567800.0
2007-09-19 14:00:00,14.47,14.53,14.4,14.5,521000.0,10.4773,10.5208,10.4266,10.4991,521000.0
2007-09-19 14:30:00,14.51,14.63,14.49,14.59,723000.0,10.5063,10.5932,10.4918,10.5642,723000.0
2007-09-19 15:00:00,14.59,14.59,14.45,14.47,793600.0,10.5642,10.5642,10.4629,10.4773,793600.0
2007-09-19 15:30:00,14.47,14.52,14.46,14.48,933200.0,10.4773,10.5135,10.4701,10.4846,933200.0
2007-09-20 09:30:00,14.5,14.5,14.2,14.25,1180600.0,10.4991,10.4991,10.2818,10.318,1180600.0
2007-09-20 10:00:00,14.25,14.31,14.24,14.27,801000.0,10.318,10.3615,10.3108,10.3325,801000.0
2007-09-20 10:30:00,14.27,14.28,14.2,14.22,668000.0,10.3325,10.3398,10.2818,10.2963,668000.0
2007-09-20 11:00:00,14.22,14.27,14.2,14.24,445000.0,10.2963,10.3325,10.2818,10.3108,445000.0
2007-09-20 11:30:00,14.24,14.25,14.15,14.22,445400.0,10.3108,10.318,10.2456,10.2963,445400.0
2007-09-20 12:00:00,14.23,14.28,14.22,14.24,350200.0,10.3036,10.3398,10.2963,10.3108,350200.0
2007-09-20 12:30:00,14.24,14.27,14.22,14.27,209600.0,10.3108,10.3325,10.2963,10.3325,209600.0
2007-09-20 13:00:00,14.26,14.27,14.23,14.24,280400.0,10.3253,10.3325,10.3036,10.3108,280400.0
2007-09-20 13:30:00,14.24,14.26,14.21,14.25,347200.0,10.3108,10.3253,10.2891,10.318,347200.0
2007-09-20 14:00:00,14.24,14.26,14.22,14.24,423800.0,10.3108,10.3253,10.2963,10.3108,423800.0
2007-09-20 14:30:00,14.24,14.26,14.19,14.21,596400.0,10.3108,10.3253,10.2746,10.2891,596400.0
2007-09-20 15:00:00,14.21,14.34,14.21,14.31,768200.0,10.2891,10.3832,10.2891,10.3615,768200.0
2007-09-20 15:30:00,14.31,14.39,14.28,14.29,1320000.0,10.3615,10.4194,10.3398,10.347,1320000.0
2007-09-21 09:30:00,14.45,14.45,14.21,14.24,3074400.0,10.4629,10.4629,10.2891,10.3108,3074400.0
2007-09-21 10:00:00,14.24,14.28,14.21,14.24,416600.0,10.3108,10.3398,10.2891,10.3108,416600.0
2007-09-21 10:30:00,14.24,14.28,14.22,14.26,328000.0,10.3108,10.3398,10.2963,10.3253,328000.0
2007-09-21 11:00:00,14.26,14.35,14.26,14.35,647200.0,10.3253,10.3904,10.3253,10.3904,647200.0
2007-09-21 11:30:00,14.35,14.35,14.28,14.3,346200.0,10.3904,10.3904,10.3398,10.3542,346200.0
2007-09-21 12:00:00,14.3,14.33,14.27,14.33,321800.0,10.3542,10.376,10.3325,10.376,321800.0
2007-09-21 12:30:00,14.33,14.36,14.31,14.32,246000.0,10.376,10.3977,10.3615,10.3687,246000.0
2007-09-21 13:00:00,14.32,14.36,14.31,14.33,390000.0,10.3687,10.3977,10.3615,10.376,390000.0
2007-09-21 13:30:00,14.34,14.35,14.31,14.31,309200.0,10.3832,10.3904,10.3615,10.3615,309200.0
2007-09-21 14:00:00,14.31,14.34,14.3,14.32,324400.0,10.3615,10.3832,10.3542,10.3687,324400.0
2007-09-21 14:30:00,14.32,14.34,14.28,14.31,420400.0,10.3687,10.3832,10.3398,10.3615,420400.0
2007-09-21 15:00:00,14.31,14.35,14.24,14.28,639600.0,10.3615,10.3904,10.3108,10.3398,639600.0
2007-09-21 15:30:00,14.28,14.33,14.23,14.28,832600.0,10.3398,10.376,10.3036,10.3398,832600.0
2007-09-24 09:30:00,14.27,14.33,14.17,14.27,740200.0,10.3325,10.376,10.2601,10.3325,740200.0
2007-09-24 10:00:00,14.27,14.34,14.22,14.31,577000.0,10.3325,10.3832,10.2963,10.3615,577000.0
2007-09-24 10:30:00,14.31,14.37,14.31,14.37,726800.0,10.3615,10.4049,10.3615,10.4049,726800.0
2007-09-24 11:00:00,14.37,14.42,14.34,14.42,523000.0,10.4049,10.4411,10.3832,10.4411,523000.0
2007-09-24 11:30:00,14.42,14.44,14.37,14.42,526400.0,10.4411,10.4556,10.4049,10.4411,526400.0
2007-09-24 12:00:00,14.42,14.42,14.31,14.36,300400.0,10.4411,10.4411,10.3615,10.3977,300400.0
2007-09-24 12:30:00,14.36,14.37,14.29,14.31,271000.0,10.3977,10.4049,10.347,10.3615,271000.0
2007-09-24 13:00:00,14.3,14.31,14.19,14.22,471600.0,10.3542,10.3615,10.2746,10.2963,471600.0
2007-09-24 13:30:00,14.22,14.27,14.17,14.2,480000.0,10.2963,10.3325,10.2601,10.2818,480000.0
2007-09-24 14:00:00,14.2,14.22,14.17,14.18,403000.0,10.2818,10.2963,10.2601,10.2674,403000.0
2007-09-24 14:30:00,14.18,14.22,14.16,14.2,545400.0,10.2674,10.2963,10.2529,10.2818,545400.0
2007-09-24 15:00:00,14.2,14.2,14.13,14.16,562800.0,10.2818,10.2818,10.2311,10.2529,562800.0
2007-09-24 15:30:00,14.17,14.2,14.11,14.13,941400.0,10.2601,10.2818,10.2167,10.2311,941400.0
2007-09-25 09:30:00,14.13,14.13,13.86,14.01,1259000.0,10.2311,10.2311,10.0356,10.1443,1259000.0
2007-09-25 10:00:00,14.01,14.13,13.94,14.05,1184800.0,10.1443,10.2311,10.0936,10.1732,1184800.0
2007-09-25 10:30:00,14.05,14.2,14.05,14.09,1183400.0,10.1732,10.2818,10.1732,10.2022,1183400.0
2007-09-25 11:00:00,14.08,14.17,14.07,14.1,719200.0,10.1949,10.2601,10.1877,10.2094,719200.0
2007-09-25 11:30:00,14.1,14.13,14.07,14.1,428400.0,10.2094,10.2311,10.1877,10.2094,428400.0
2007-09-25 12:00:00,14.1,14.11,14.09,14.1,433200.0,10.2094,10.2167,10.2022,10.2094,433200.0
2007-09-25 12:30:00,14.1,14.12,14.06,14.11,473200.0,10.2094,10.2239,10.1805,10.2167,473200.0
2007-09-25 13:00:00,14.11,14.12,14.09,14.1,314200.0,10.2167,10.2239,10.2022,10.2094,314200.0
2007-09-25 13:30:00,14.1,14.1,14.07,14.09,380800.0,10.2094,10.2094,10.1877,10.2022,380800.0
2007-09-25 14:00:00,14.09,14.1,14.04,14.04,629000.0,10.2022,10.2094,10.166,10.166,629000.0
2007-09-25 14:30:00,14.04,14.06,14.02,14.05,495400.0,10.166,10.1805,10.1515,10.1732,495400.0
2007-09-25 15:00:00,14.05,14.08,14.04,14.06,522400.0,10.1732,10.1949,10.166,10.1805,522400.0
2007-09-25 15:30:00,14.05,14.09,14.02,14.07,1054400.0,10.1732,10.2022,10.1515,10.1877,1054400.0
2007-09-26 09:30:00,14.18,14.21,14.08,14.2,783600.0,10.2674,10.2891,10.1949,10.2818,783600.0
2007-09-26 10:00:00,14.2,14.25,14.15,14.22,656600.0,10.2818,10.318,10.2456,10.2963,656600.0
2007-09-26 10:30:00,14.22,14.24,14.14,14.16,505400.0,10.2963,10.3108,10.2384,10.2529,505400.0
2007-09-26 11:00:00,14.16,14.2,14.15,14.19,860200.0,10.2529,10.2818,10.2456,10.2746,860200.0
2007-09-26 11:30:00,14.19,14.3,14.19,14.29,708800.0,10.2746,10.3542,10.2746,10.347,708800.0
2007-09-26 12:00:00,14.29,14.3,14.21,14.22,645600.0,10.347,10.3542,10.2891,10.2963,645600.0
2007-09-26 12:30:00,14.22,14.22,14.19,14.2,299200.0,10.2963,10.2963,10.2746,10.2818,299200.0
2007-09-26 13:00:00,14.2,14.22,14.19,14.2,426600.0,10.2818,10.2963,10.2746,10.2818,426600.0
2007-09-26 13:30:00,14.2,14.2,14.02,14.06,577400.0,10.2818,10.2818,10.1515,10.1805,577400.0
2007-09-26 14:00:00,14.06,14.11,14.06,14.08,507200.0,10.1805,10.2167,10.1805,10.1949,507200.0
2007-09-26 14:30:00,14.08,14.11,14.08,14.08,740800.0,10.1949,10.2167,10.1949,10.1949,740800.0
2007-09-26 15:00:00,14.08,14.17,14.08,14.13,569000.0,10.1949,10.2601,10.1949,10.2311,569000.0
2007-09-26 15:30:00,14.13,14.15,14.06,14.1,1024000.0,10.2311,10.2456,10.1805,10.2094,1024000.0
2007-09-27 09:30:00,14.11,14.22,14.08,14.15,618000.0,10.2167,10.2963,10.1949,10.2456,618000.0
2007-09-27 10:00:00,14.15,14.2,14.04,14.16,495600.0,10.2456,10.2818,10.166,10.2529,495600.0
2007-09-27 10:30:00,14.16,14.22,14.12,14.21,375000.0,10.2529,10.2963,10.2239,10.2891,375000.0
2007-09-27 11:00:00,14.21,14.27,14.15,14.15,425200.0,10.2891,10.3325,10.2456,10.2456,425200.0
2007-09-27 11:30:00,14.15,14.2,14.15,14.19,168600.0,10.2456,10.2818,10.2456,10.2746,168600.0
2007-09-27 12:00:00,14.19,14.22,14.18,14.21,158600.0,10.2746,10.2963,10.2674,10.2891,158600.0
2007-09-27 12:30:00,14.22,14.24,14.19,14.19,226600.0,10.2963,10.3108,10.2746,10.2746,226600.0
2007-09-27 13:00:00,14.19,14.21,14.17,14.18,153200.0,10.2746,10.2891,10.2601,10.2674,153200.0
2007-09-27 13:30:00,14.18,14.24,14.17,14.24,323000.0,10.2674,10.3108,10.2601,10.3108,323000.0
2007-09-27 14:00:00,14.23,14.29,14.2,14.22,321000.0,10.3036,10.347,10.2818,10.2963,321000.0
2007-09-27 14:30:00,14.22,14.24,14.2,14.22,217200.0,10.2963,10.3108,10.2818,10.2963,217200.0
2007-09-27 15:00:00,14.23,14.32,14.23,14.31,433000.0,10.3036,10.3687,10.3036,10.3615,433000.0
2007-09-27 15:30:00,14.31,14.32,14.24,14.31,1285400.0,10.3615,10.3687,10.3108,10.3615,1285400.0
2007-09-28 09:30:00,14.3,14.41,14.15,14.29,512000.0,10.3542,10.4339,10.2456,10.347,512000.0
2007-09-28 10:00:00,14.29,14.35,14.21,14.24,428000.0,10.347,10.3904,10.2891,10.3108,428000.0
2007-09-28 10:30:00,14.24,14.36,14.2,14.31,601600.0,10.3108,10.3977,10.2818,10.3615,601600.0
2007-09-28 11:00:00,14.32,14.34,14.3,14.3,320600.0,10.3687,10.3832,10.3542,10.3542,320600.0
2007-09-28 11:30:00,14.3,14.3,14.26,14.28,360800.0,10.3542,10.3542,10.3253,10.3398,360800.0
2007-09-28 12:00:00,14.28,14.28,14.24,14.26,271400.0,10.3398,10.3398,10.3108,10.3253,271400.0
2007-09-28 12:30:00,14.26,14.27,14.21,14.24,300200.0,10.3253,10.3325,10.2891,10.3108,300200.0
2007-09-28 13:00:00,14.24,14.27,14.24,14.27,465600.0,10.3108,10.3325,10.3108,10.3325,465600.0
2007-09-28 13:30:00,14.26,14.27,14.25,14.26,173800.0,10.3253,10.3325,10.318,10.3253,173800.0
2007-09-28 14:00:00,14.26,14.28,14.25,14.28,386000.0,10.3253,10.3398,10.318,10.3398,386000.0
2007-09-28 14:30:00,14.28,14.33,14.28,14.32,504200.0,10.3398,10.376,10.3398,10.3687,504200.0
2007-09-28 15:00:00,14.33,14.33,14.24,14.28,461000.0,10.376,10.376,10.3108,10.3398,461000.0
2007-09-28 15:30:00,14.28,14.29,14.24,14.26,793400.0,10.3398,10.347,10.3108,10.3253,793400.0
2007-10-01 09:30:00,14.35,14.49,14.21,14.36,939400.0,10.3904,10.4918,10.2891,10.3977,939400.0
2007-10-01 10:00:00,14.36,14.44,14.27,14.27,855400.0,10.3977,10.4556,10.3325,10.3325,855400.0
2007-10-01 10:30:00,14.28,14.38,14.24,14.33,630600.0,10.3398,10.4122,10.3108,10.376,630600.0
2007-10-01 11:00:00,14.33,14.34,14.27,14.31,495600.0,10.376,10.3832,10.3325,10.3615,495600.0
2007-10-01 11:30:00,14.31,14.4,14.31,14.39,540800.0,10.3615,10.4266,10.3615,10.4194,540800.0
2007-10-01 12:00:00,14.4,14.49,14.39,14.47,610200.0,10.4266,10.4918,10.4194,10.4773,610200.0
2007-10-01 12:30:00,14.47,14.47,14.4,14.42,268600.0,10.4773,10.4773,10.4266,10.4411,268600.0
2007-10-01 13:00:00,14.41,14.49,14.38,14.49,363800.0,10.4339,10.4918,10.4122,10.4918,363800.0
2007-10-01 13:30:00,14.49,14.5,14.45,14.45,490000.0,10.4918,10.4991,10.4629,10.4629,490000.0
2007-10-01 14:00:00,14.45,14.5,14.43,14.43,630600.0,10.4629,10.4991,10.4484,10.4484,630600.0
2007-10-01 14:30:00,14.44,14.45,14.39,14.39,414000.0,10.4556,10.4629,10.4194,10.4194,414000.0
2007-10-01 15:00:00,14.4,14.45,14.38,14.45,373600.0,10.4266,10.4629,10.4122,10.4629,373600.0
2007-10-01 15:30:00,14.45,14.46,14.35,14.39,1261000.0,10.4629,10.4701,10.3904,10.4194,1261000.0
2007-10-02 09:30:00,14.37,14.37,14.13,14.28,620200.0,10.4049,10.4049,10.2311,10.3398,620200.0
2007-10-02 10:00:00,14.28,14.42,14.26,14.31,561400.0,10.3398,10.4411,10.3253,10.3615,561400.0
2007-10-02 10:30:00,14.31,14.34,14.25,14.26,600400.0,10.3615,10.3832,10.318,10.3253,600400.0
2007-10-02 11:00:00,14.26,14.28,14.25,14.26,283600.0,10.3253,10.3398,10.318,10.3253,283600.0
2007-10-02 11:30:00,14.26,14.27,14.23,14.25,521600.0,10.3253,10.3325,10.3036,10.318,521600.0
2007-10-02 12:00:00,14.25,14.31,14.24,14.3,422600.0,10.318,10.3615,10.3108,10.3542,422600.0
2007-10-02 12:30:00,14.3,14.3,14.25,14.27,323400.0,10.3542,10.3542,10.318,10.3325,323400.0
2007-10-02 13:00:00,14.26,14.27,14.25,14.26,374000.0,10.3253,10.3325,10.318,10.3253,374000.0
2007-10-02 13:30:00,14.26,14.27,14.25,14.25,252400.0,10.3253,10.3325,10.318,10.318,252400.0
2007-10-02 14:00:00,14.26,14.3,14.25,14.29,410000.0,10.3253,10.3542,10.318,10.347,410000.0
2007-10-02 14:30:00,14.29,14.31,14.27,14.27,291200.0,10.347,10.3615,10.3325,10.3325,291200.0
2007-10-02 15:00:00,14.27,14.3,14.25,14.28,748000.0,10.3325,10.3542,10.318,10.3398,748000.0
2007-10-02 15:30:00,14.28,14.34,14.25,14.3,950200.0,10.3398,10.3832,10.318,10.3542,950200.0
2007-10-03 09:30:00,14.22,14.33,14.21,14.26,517000.0,10.2963,10.376,10.2891,10.3253,517000.0
2007-10-03 10:00:00,14.26,14.5,14.26,14.46,575200.0,10.3253,10.4991,10.3253,10.4701,575200.0
2007-10-03 10:30:00,14.46,14.49,14.37,14.42,513200.0,10.4701,10.4918,10.4049,10.4411,513200.0
2007-10-03 11:00:00,14.42,14.46,14.37,14.44,477400.0,10.4411,10.4701,10.4049,10.4556,477400.0
2007-10-03 11:30:00,14.44,14.49,14.43,14.46,297800.0,10.4556,10.4918,10.4484,10.4701,297800.0
2007-10-03 12:00:00,14.46,14.47,14.43,14.43,210600.0,10.4701,10.4773,10.4484,10.4484,210600.0
2007-10-03 12:30:00,14.43,14.45,14.4,14.44,226400.0,10.4484,10.4629,10.4266,10.4556,226400.0
2007-10-03 13:00:00,14.45,14.47,14.36,14.37,241400.0,10.4629,10.4773,10.3977,10.4049,241400.0
2007-10-03 13:30:00,14.36,14.4,14.34,14.38,335600.0,10.3977,10.4266,10.3832,10.4122,335600.0
2007-10-03 14:00:00,14.38,14.38,14.31,14.36,223400.0,10.4122,10.4122,10.3615,10.3977,223400.0
2007-10-03 14:30:00,14.36,14.42,14.31,14.42,304600.0,10.3977,10.4411,10.3615,10.4411,304600.0
2007-10-03 15:00:00,14.41,14.41,14.34,14.34,493000.0,10.4339,10.4339,10.3832,10.3832,493000.0
2007-10-03 15:30:00,14.34,14.38,14.33,14.35,454400.0,10.3832,10.4122,10.376,10.3904,454400.0
2007-10-04 09:30:00,14.33,14.47,14.3,14.33,320800.0,10.376,10.4773,10.3542,10.376,320800.0
2007-10-04 10:00:00,14.33,14.33,14.28,14.3,290800.0,10.376,10.376,10.3398,10.3542,290800.0
2007-10-04 10:30:00,14.31,14.36,14.29,14.35,387800.0,10.3615,10.3977,10.347,10.3904,387800.0
2007-10-04 11:00:00,14.35,14.35,14.28,14.33,316400.0,10.3904,10.3904,10.3398,10.376,316400.0
2007-10-04 11:30:00,14.34,14.35,14.31,14.32,248800.0,10.3832,10.3904,10.3615,10.3687,248800.0
2007-10-04 12:00:00,14.32,14.34,14.3,14.33,236800.0,10.3687,10.3832,10.3542,10.376,236800.0
2007-10-04 12:30:00,14.33,14.35,14.32,14.35,156000.0,10.376,10.3904,10.3687,10.3904,156000.0
2007-10-04 13:00:00,14.35,14.35,14.3,14.32,278400.0,10.3904,10.3904,10.3542,10.3687,278400.0
2007-10-04 13:30:00,14.32,14.35,14.3,14.34,327600.0,10.3687,10.3904,10.3542,10.3832,327600.0
2007-10-04 14:00:00,14.34,14.35,14.3,14.3,280400.0,10.3832,10.3904,10.3542,10.3542,280400.0
2007-10-04 14:30:00,14.29,14.32,14.28,14.31,425200.0,10.347,10.3687,10.3398,10.3615,425200.0
2007-10-04 15:00:00,14.31,14.35,14.31,14.33,445000.0,10.3615,10.3904,10.3615,10.376,445000.0
2007-10-04 15:30:00,14.33,14.38,14.33,14.38,710400.0,10.376,10.4122,10.376,10.4122,710400.0
2007-10-05 09:30:00,14.56,14.65,14.51,14.57,1165400.0,10.5425,10.6077,10.5063,10.5497,1165400.0
2007-10-05 10:00:00,14.57,14.61,14.41,14.41,548000.0,10.5497,10.5787,10.4339,10.4339,548000.0
2007-10-05 10:30:00,14.41,14.45,14.38,14.4,621600.0,10.4339,10.4629,10.4122,10.4266,621600.0
2007-10-05 11:00:00,14.4,14.46,14.4,14.43,449200.0,10.4266,10.4701,10.4266,10.4484,449200.0
2007-10-05 11:30:00,14.43,14.49,14.42,14.47,604800.0,10.4484,10.4918,10.4411,10.4773,604800.0
2007-10-05 12:00:00,14.47,14.55,14.45,14.5,390000.0,10.4773,10.5353,10.4629,10.4991,390000.0
2007-10-05 12:30:00,14.5,14.53,14.48,14.49,349800.0,10.4991,10.5208,10.4846,10.4918,349800.0
2007-10-05 13:00:00,14.49,14.49,14.47,14.49,253400.0,10.4918,10.4918,10.4773,10.4918,253400.0
2007-10-05 13:30:00,14.5,14.58,14.5,14.57,507200.0,10.4991,10.557,10.4991,10.5497,507200.0
2007-10-05 14:00:00,14.57,14.63,14.56,14.61,557400.0,10.5497,10.5932,10.5425,10.5787,557400.0
2007-10-05 14:30:00,14.6,14.61,14.53,14.57,520200.0,10.5715,10.5787,10.5208,10.5497,520200.0
2007-10-05 15:00:00,14.58,14.6,14.52,14.56,442800.0,10.557,10.5715,10.5135,10.5425,442800.0
2007-10-05 15:30:00,14.56,14.6,14.48,14.49,1013000.0,10.5425,10.5715,10.4846,10.4918,1013000.0
2007-10-08 09:30:00,14.47,14.54,14.39,14.44,454600.0,10.4773,10.528,10.4194,10.4556,454600.0
2007-10-08 10:00:00,14.44,14.44,14.38,14.43,341800.0,10.4556,10.4556,10.4122,10.4484,341800.0
2007-10-08 10:30:00,14.42,14.44,14.4,14.4,236800.0,10.4411,10.4556,10.4266,10.4266,236800.0
2007-10-08 11:00:00,14.41,14.41,14.32,14.34,360800.0,10.4339,10.4339,10.3687,10.3832,360800.0
2007-10-08 11:30:00,14.35,14.39,14.33,14.34,266200.0,10.3904,10.4194,10.376,10.3832,266200.0
2007-10-08 12:00:00,14.34,14.35,14.31,14.33,146600.0,10.3832,10.3904,10.3615,10.376,146600.0
2007-10-08 12:30:00,14.33,14.34,14.31,14.33,124000.0,10.376,10.3832,10.3615,10.376,124000.0
2007-10-08 13:00:00,14.33,14.33,14.31,14.33,85000.0,10.376,10.376,10.3615,10.376,85000.0
2007-10-08 13:30:00,14.33,14.33,14.29,14.3,212600.0,10.376,10.376,10.347,10.3542,212600.0
2007-10-08 14:00:00,14.29,14.34,14.29,14.34,239600.0,10.347,10.3832,10.347,10.3832,239600.0
2007-10-08 14:30:00,14.34,14.36,14.33,14.36,430200.0,10.3832,10.3977,10.376,10.3977,430200.0
2007-10-08 15:00:00,14.35,14.37,14.31,14.34,447200.0,10.3904,10.4049,10.3615,10.3832,447200.0
2007-10-08 15:30:00,14.35,14.41,14.34,14.38,686800.0,10.3904,10.4339,10.3832,10.4122,686800.0
2007-10-09 09:30:00,14.43,14.43,14.29,14.31,455800.0,10.4484,10.4484,10.347,10.3615,455800.0
2007-10-09 10:00:00,14.31,14.33,14.27,14.28,450600.0,10.3615,10.376,10.3325,10.3398,450600.0
2007-10-09 10:30:00,14.28,14.3,14.24,14.29,456000.0,10.3398,10.3542,10.3108,10.347,456000.0
2007-10-09 11:00:00,14.29,14.31,14.25,14.26,273200.0,10.347,10.3615,10.318,10.3253,273200.0
2007-10-09 11:30:00,14.26,14.29,14.24,14.28,302200.0,10.3253,10.347,10.3108,10.3398,302200.0
2007-10-09 12:00:00,14.29,14.29,14.25,14.26,238800.0,10.347,10.347,10.318,10.3253,238800.0
2007-10-09 12:30:00,14.25,14.26,14.21,14.25,338600.0,10.318,10.3253,10.2891,10.318,338600.0
2007-10-09 13:00:00,14.24,14.25,14.22,14.24,206800.0,10.3108,10.318,10.2963,10.3108,206800.0
2007-10-09 13:30:00,14.24,14.29,14.24,14.26,241800.0,10.3108,10.347,10.3108,10.3253,241800.0
2007-10-09 14:00:00,14.26,14.31,14.22,14.26,454800.0,10.3253,10.3615,10.2963,10.3253,454800.0
2007-10-09 14:30:00,14.26,14.37,14.26,14.36,431400.0,10.3253,10.4049,10.3253,10.3977,431400.0
2007-10-09 15:00:00,14.36,14.43,14.34,14.35,446600.0,10.3977,10.4484,10.3832,10.3904,446600.0
2007-10-09 15:30:00,14.35,14.38,14.31,14.37,886800.0,10.3904,10.4122,10.3615,10.4049,886800.0
2007-10-10 09:30:00,14.38,14.49,14.33,14.4,405000.0,10.4122,10.4918,10.376,10.4266,405000.0
2007-10-10 10:00:00,14.4,14.4,14.33,14.35,333600.0,10.4266,10.4266,10.376,10.3904,333600.0
2007-10-10 10:30:00,14.36,14.44,14.35,14.43,363600.0,10.3977,10.4556,10.3904,10.4484,363600.0
2007-10-10 11:00:00,14.43,14.52,14.43,14.52,562000.0,10.4484,10.5135,10.4484,10.5135,562000.0
2007-10-10 11:30:00,14.52,14.55,14.43,14.47,755200.0,10.5135,10.5353,10.4484,10.4773,755200.0
2007-10-10 12:00:00,14.47,14.47,14.42,14.46,349200.0,10.4773,10.4773,10.4411,10.4701,349200.0
2007-10-10 12:30:00,14.46,14.47,14.43,14.47,435200.0,10.4701,10.4773,10.4484,10.4773,435200.0
2007-10-10 13:00:00,14.47,14.47,14.42,14.43,349600.0,10.4773,10.4773,10.4411,10.4484,349600.0
2007-10-10 13:30:00,14.42,14.43,14.4,14.42,429600.0,10.4411,10.4484,10.4266,10.4411,429600.0
2007-10-10 14:00:00,14.43,14.44,14.4,14.42,468000.0,10.4484,10.4556,10.4266,10.4411,468000.0
2007-10-10 14:30:00,14.42,14.46,14.41,14.43,372400.0,10.4411,10.4701,10.4339,10.4484,372400.0
2007-10-10 15:00:00,14.43,14.46,14.42,14.42,706000.0,10.4484,10.4701,10.4411,10.4411,706000.0
2007-10-10 15:30:00,14.42,14.46,14.38,14.42,1489200.0,10.4411,10.4701,10.4122,10.4411,1489200.0
2007-10-11 09:30:00,14.4,14.82,14.39,14.82,1662000.0,10.4266,10.7308,10.4194,10.7308,1662000.0
2007-10-11 10:00:00,14.82,14.85,14.58,14.61,1427000.0,10.7308,10.7525,10.557,10.5787,1427000.0
2007-10-11 10:30:00,14.62,14.68,14.59,14.63,1016400.0,10.5859,10.6294,10.5642,10.5932,1016400.0
2007-10-11 11:00:00,14.63,14.67,14.6,14.6,493800.0,10.5932,10.6221,10.5715,10.5715,493800.0
2007-10-11 11:30:00,14.6,14.63,14.6,14.63,659000.0,10.5715,10.5932,10.5715,10.5932,659000.0
2007-10-11 12:00:00,14.63,14.72,14.63,14.72,784600.0,10.5932,10.6584,10.5932,10.6584,784600.0
2007-10-11 12:30:00,14.72,14.74,14.68,14.71,506000.0,10.6584,10.6728,10.6294,10.6511,506000.0
2007-10-11 13:00:00,14.7,14.74,14.68,14.72,537800.0,10.6439,10.6728,10.6294,10.6584,537800.0
2007-10-11 13:30:00,14.72,14.72,14.64,14.65,625200.0,10.6584,10.6584,10.6004,10.6077,625200.0
2007-10-11 14:00:00,14.65,14.67,14.56,14.58,1527600.0,10.6077,10.6221,10.5425,10.557,1527600.0
2007-10-11 14:30:00,14.58,14.68,14.54,14.61,1200000.0,10.557,10.6294,10.528,10.5787,1200000.0
2007-10-11 15:00:00,14.61,14.63,14.53,14.56,1005600.0,10.5787,10.5932,10.5208,10.5425,1005600.0
2007-10-11 15:30:00,14.57,14.58,14.47,14.54,1527800.0,10.5497,10.557,10.4773,10.528,1527800.0
2007-10-12 09:30:00,14.6,15.0,14.55,14.77,1179000.0,10.5715,10.8611,10.5353,10.6946,1179000.0
2007-10-12 10:00:00,14.77,14.77,14.69,14.77,687400.0,10.6946,10.6946,10.6366,10.6946,687400.0
2007-10-12 10:30:00,14.77,14.79,14.62,14.68,396800.0,10.6946,10.709,10.5859,10.6294,396800.0
2007-10-12 11:00:00,14.68,14.75,14.68,14.75,647600.0,10.6294,10.6801,10.6294,10.6801,647600.0
2007-10-12 11:30:00,14.75,14.77,14.72,14.75,542400.0,10.6801,10.6946,10.6584,10.6801,542400.0
2007-10-12 12:00:00,14.75,14.82,14.72,14.78,695200.0,10.6801,10.7308,10.6584,10.7018,695200.0
2007-10-12 12:30:00,14.78,14.78,14.72,14.75,324400.0,10.7018,10.7018,10.6584,10.6801,324400.0
2007-10-12 13:00:00,14.75,14.75,14.71,14.74,436800.0,10.6801,10.6801,10.6511,10.6728,436800.0
2007-10-12 13:30:00,14.74,14.77,14.72,14.76,579000.0,10.6728,10.6946,10.6584,10.6873,579000.0
2007-10-12 14:00:00,14.76,14.81,14.76,14.77,646200.0,10.6873,10.7235,10.6873,10.6946,646200.0
2007-10-12 14:30:00,14.78,14.88,14.77,14.85,1055200.0,10.7018,10.7742,10.6946,10.7525,1055200.0
2007-10-12 15:00:00,14.85,14.88,14.81,14.87,634400.0,10.7525,10.7742,10.7235,10.767,634400.0
2007-10-12 15:30:00,14.87,14.95,14.83,14.9,1450400.0,10.767,10.8249,10.738,10.7887,1450400.0
2007-10-15 09:30:00,14.88,14.95,14.77,14.85,975400.0,10.7742,10.8249,10.6946,10.7525,975400.0
2007-10-15 10:00:00,14.84,14.85,14.77,14.83,481600.0,10.7452,10.7525,10.6946,10.738,481600.0
2007-10-15 10:30:00,14.83,14.84,14.68,14.71,621400.0,10.738,10.7452,10.6294,10.6511,621400.0
2007-10-15 11:00:00,14.71,14.8,14.58,14.63,574000.0,10.6511,10.7163,10.557,10.5932,574000.0
2007-10-15 11:30:00,14.63,14.7,14.61,14.68,311800.0,10.5932,10.6439,10.5787,10.6294,311800.0
2007-10-15 12:00:00,14.68,14.75,14.66,14.7,217000.0,10.6294,10.6801,10.6149,10.6439,217000.0
2007-10-15 12:30:00,14.7,14.7,14.63,14.65,209400.0,10.6439,10.6439,10.5932,10.6077,209400.0
2007-10-15 13:00:00,14.65,14.67,14.59,14.59,361600.0,10.6077,10.6221,10.5642,10.5642,361600.0
2007-10-15 13:30:00,14.6,14.65,14.59,14.6,425400.0,10.5715,10.6077,10.5642,10.5715,425400.0
2007-10-15 14:00:00,14.6,14.62,14.56,14.6,429000.0,10.5715,10.5859,10.5425,10.5715,429000.0
2007-10-15 14:30:00,14.6,14.65,14.57,14.6,389000.0,10.5715,10.6077,10.5497,10.5715,389000.0
2007-10-15 15:00:00,14.6,14.61,14.5,14.53,608000.0,10.5715,10.5787,10.4991,10.5208,608000.0
2007-10-15 15:30:00,14.54,14.67,14.53,14.64,1422400.0,10.528,10.6221,10.5208,10.6004,1422400.0
2007-10-16 09:30:00,14.5,14.74,14.45,14.47,677600.0,10.4991,10.6728,10.4629,10.4773,677600.0
2007-10-16 10:00:00,14.47,14.49,14.25,14.32,1207400.0,10.4773,10.4918,10.318,10.3687,1207400.0
2007-10-16 10:30:00,14.32,14.37,14.31,14.35,397000.0,10.3687,10.4049,10.3615,10.3904,397000.0
2007-10-16 11:00:00,14.36,14.38,14.31,14.34,498200.0,10.3977,10.4122,10.3615,10.3832,498200.0
2007-10-16 11:30:00,14.34,14.41,14.33,14.34,348800.0,10.3832,10.4339,10.376,10.3832,348800.0
2007-10-16 12:00:00,14.34,14.36,14.3,14.34,819000.0,10.3832,10.3977,10.3542,10.3832,819000.0
2007-10-16 12:30:00,14.35,14.47,14.34,14.45,284400.0,10.3904,10.4773,10.3832,10.4629,284400.0
2007-10-16 13:00:00,14.45,14.45,14.37,14.41,263200.0,10.4629,10.4629,10.4049,10.4339,263200.0
2007-10-16 13:30:00,14.41,14.47,14.37,14.37,314800.0,10.4339,10.4773,10.4049,10.4049,314800.0
2007-10-16 14:00:00,14.37,14.42,14.34,14.39,267000.0,10.4049,10.4411,10.3832,10.4194,267000.0
2007-10-16 14:30:00,14.38,14.39,14.31,14.36,403800.0,10.4122,10.4194,10.3615,10.3977,403800.0
2007-10-16 15:00:00,14.36,14.37,14.27,14.27,511600.0,10.3977,10.4049,10.3325,10.3325,511600.0
2007-10-16 15:30:00,14.27,14.36,14.26,14.28,1734800.0,10.3325,10.3977,10.3253,10.3398,1734800.0
2007-10-17 09:30:00,14.35,14.47,14.27,14.28,814400.0,10.3904,10.4773,10.3325,10.3398,814400.0
2007-10-17 10:00:00,14.28,14.36,14.26,14.32,365600.0,10.3398,10.3977,10.3253,10.3687,365600.0
2007-10-17 10:30:00,14.33,14.39,14.26,14.3,618000.0,10.376,10.4194,10.3253,10.3542,618000.0
2007-10-17 11:00:00,14.3,14.35,14.26,14.3,218600.0,10.3542,10.3904,10.3253,10.3542,218600.0
2007-10-17 11:30:00,14.3,14.38,14.3,14.36,236800.0,10.3542,10.4122,10.3542,10.3977,236800.0
2007-10-17 12:00:00,14.36,14.37,14.26,14.28,183000.0,10.3977,10.4049,10.3253,10.3398,183000.0
2007-10-17 12:30:00,14.28,14.29,14.22,14.26,452600.0,10.3398,10.347,10.2963,10.3253,452600.0
2007-10-17 13:00:00,14.26,14.26,14.17,14.2,526800.0,10.3253,10.3253,10.2601,10.2818,526800.0
2007-10-17 13:30:00,14.2,14.29,14.19,14.22,311000.0,10.2818,10.347,10.2746,10.2963,311000.0
2007-10-17 14:00:00,14.22,14.23,14.15,14.19,360600.0,10.2963,10.3036,10.2456,10.2746,360600.0
2007-10-17 14:30:00,14.19,14.2,14.11,14.15,401000.0,10.2746,10.2818,10.2167,10.2456,401000.0
2007-10-17 15:00:00,14.15,14.3,14.15,14.2,660200.0,10.2456,10.3542,10.2456,10.2818,660200.0
2007-10-17 15:30:00,14.19,14.26,14.15,14.25,891400.0,10.2746,10.3253,10.2456,10.318,891400.0
2007-10-18 09:30:00,14.22,14.34,14.2,14.25,637400.0,10.2963,10.3832,10.2818,10.318,637400.0
2007-10-18 10:00:00,14.24,14.27,14.13,14.24,547600.0,10.3108,10.3325,10.2311,10.3108,547600.0
2007-10-18 10:30:00,14.24,14.24,14.06,14.08,427800.0,10.3108,10.3108,10.1805,10.1949,427800.0
2007-10-18 11:00:00,14.08,14.13,14.06,14.1,510400.0,10.1949,10.2311,10.1805,10.2094,510400.0
2007-10-18 11:30:00,14.1,14.15,14.09,14.12,225200.0,10.2094,10.2456,10.2022,10.2239,225200.0
2007-10-18 12:00:00,14.12,14.12,14.08,14.1,197600.0,10.2239,10.2239,10.1949,10.2094,197600.0
2007-10-18 12:30:00,14.1,14.15,14.09,14.11,192800.0,10.2094,10.2456,10.2022,10.2167,192800.0
2007-10-18 13:00:00,14.1,14.13,14.08,14.12,185000.0,10.2094,10.2311,10.1949,10.2239,185000.0
2007-10-18 13:30:00,14.12,14.15,14.05,14.06,635400.0,10.2239,10.2456,10.1732,10.1805,635400.0
2007-10-18 14:00:00,14.06,14.18,14.05,14.11,355600.0,10.1805,10.2674,10.1732,10.2167,355600.0
2007-10-18 14:30:00,14.11,14.13,14.06,14.06,434600.0,10.2167,10.2311,10.1805,10.1805,434600.0
2007-10-18 15:00:00,14.06,14.13,14.05,14.09,437200.0,10.1805,10.2311,10.1732,10.2022,437200.0
2007-10-18 15:30:00,14.09,14.09,14.06,14.07,704600.0,10.2022,10.2022,10.1805,10.1877,704600.0
2007-10-19 09:30:00,14.06,14.19,13.95,14.17,1487400.0,10.1805,10.2746,10.1008,10.2601,1487400.0
2007-10-19 10:00:00,14.17,14.31,14.1,14.31,718600.0,10.2601,10.3615,10.2094,10.3615,718600.0
2007-10-19 10:30:00,14.31,14.34,14.09,14.13,937400.0,10.3615,10.3832,10.2022,10.2311,937400.0
2007-10-19 11:00:00,14.13,14.26,14.12,14.19,425600.0,10.2311,10.3253,10.2239,10.2746,425600.0
2007-10-19 11:30:00,14.19,14.22,14.1,14.21,512600.0,10.2746,10.2963,10.2094,10.2891,512600.0
2007-10-19 12:00:00,14.21,14.23,14.17,14.18,436000.0,10.2891,10.3036,10.2601,10.2674,436000.0
2007-10-19 12:30:00,14.18,14.22,14.13,14.15,437600.0,10.2674,10.2963,10.2311,10.2456,437600.0
2007-10-19 13:00:00,14.14,14.19,14.11,14.14,352000.0,10.2384,10.2746,10.2167,10.2384,352000.0
2007-10-19 13:30:00,14.15,14.19,14.13,14.15,309600.0,10.2456,10.2746,10.2311,10.2456,309600.0
2007-10-19 14:00:00,14.15,14.16,14.07,14.11,411000.0,10.2456,10.2529,10.1877,10.2167,411000.0
2007-10-19 14:30:00,14.11,14.13,14.02,14.05,350800.0,10.2167,10.2311,10.1515,10.1732,350800.0
2007-10-19 15:00:00,14.05,14.13,14.02,14.06,543200.0,10.1732,10.2311,10.1515,10.1805,543200.0
2007-10-19 15:30:00,14.06,14.13,14.0,14.02,904400.0,10.1805,10.2311,10.137,10.1515,904400.0
2007-10-22 09:30:00,14.06,14.3,13.95,14.2,817000.0,10.1805,10.3542,10.1008,10.2818,817000.0
2007-10-22 10:00:00,14.21,14.25,14.11,14.22,651000.0,10.2891,10.318,10.2167,10.2963,651000.0
2007-10-22 10:30:00,14.21,14.25,14.05,14.08,500600.0,10.2891,10.318,10.1732,10.1949,500600.0
2007-10-22 11:00:00,14.08,14.25,14.06,14.25,456000.0,10.1949,10.318,10.1805,10.318,456000.0
2007-10-22 11:30:00,14.25,14.3,14.2,14.3,425200.0,10.318,10.3542,10.2818,10.3542,425200.0
2007-10-22 12:00:00,14.3,14.31,14.22,14.25,286000.0,10.3542,10.3615,10.2963,10.318,286000.0
2007-10-22 12:30:00,14.25,14.34,14.22,14.32,312800.0,10.318,10.3832,10.2963,10.3687,312800.0
2007-10-22 13:00:00,14.32,14.36,14.31,14.36,307400.0,10.3687,10.3977,10.3615,10.3977,307400.0
2007-10-22 13:30:00,14.36,14.37,14.28,14.28,433200.0,10.3977,10.4049,10.3398,10.3398,433200.0
2007-10-22 14:00:00,14.29,14.3,14.24,14.29,434600.0,10.347,10.3542,10.3108,10.347,434600.0
2007-10-22 14:30:00,14.28,14.29,14.18,14.19,532600.0,10.3398,10.347,10.2674,10.2746,532600.0
2007-10-22 15:00:00,14.19,14.21,14.12,14.19,554800.0,10.2746,10.2891,10.2239,10.2746,554800.0
2007-10-22 15:30:00,14.19,14.43,14.18,14.31,838600.0,10.2746,10.4484,10.2674,10.3615,838600.0
2007-10-23 09:30:00,14.33,14.42,14.25,14.26,685000.0,10.376,10.4411,10.318,10.3253,685000.0
2007-10-23 10:00:00,14.26,14.26,14.11,14.13,560400.0,10.3253,10.3253,10.2167,10.2311,560400.0
2007-10-23 10:30:00,14.13,14.35,14.12,14.33,804200.0,10.2311,10.3904,10.2239,10.376,804200.0
2007-10-23 11:00:00,14.33,14.33,14.06,14.15,884600.0,10.376,10.376,10.1805,10.2456,884600.0
2007-10-23 11:30:00,14.15,14.17,14.08,14.11,356200.0,10.2456,10.2601,10.1949,10.2167,356200.0
2007-10-23 12:00:00,14.11,14.17,14.08,14.16,269600.0,10.2167,10.2601,10.1949,10.2529,269600.0
2007-10-23 12:30:00,14.17,14.17,14.09,14.1,351400.0,10.2601,10.2601,10.2022,10.2094,351400.0
2007-10-23 13:00:00,14.1,14.15,14.09,14.1,251800.0,10.2094,10.2456,10.2022,10.2094,251800.0
2007-10-23 13:30:00,14.11,14.13,14.1,14.13,350800.0,10.2167,10.2311,10.2094,10.2311,350800.0
2007-10-23 14:00:00,14.13,14.19,14.11,14.12,564600.0,10.2311,10.2746,10.2167,10.2239,564600.0
2007-10-23 14:30:00,14.12,14.17,14.09,14.11,515600.0,10.2239,10.2601,10.2022,10.2167,515600.0
2007-10-23 15:00:00,14.11,14.16,14.09,14.13,381600.0,10.2167,10.2529,10.2022,10.2311,381600.0
2007-10-23 15:30:00,14.13,14.21,14.1,14.2,908200.0,10.2311,10.2891,10.2094,10.2818,908200.0
2007-10-24 09:30:00,14.11,14.33,14.11,14.18,793200.0,10.2167,10.376,10.2167,10.2674,793200.0
2007-10-24 10:00:00,14.18,14.35,14.13,14.32,620000.0,10.2674,10.3904,10.2311,10.3687,620000.0
2007-10-24 10:30:00,14.32,14.34,14.01,14.06,899600.0,10.3687,10.3832,10.1443,10.1805,899600.0
2007-10-24 11:00:00,14.05,14.12,13.96,14.08,641800.0,10.1732,10.2239,10.1081,10.1949,641800.0
2007-10-24 11:30:00,14.07,14.09,13.99,14.01,373200.0,10.1877,10.2022,10.1298,10.1443,373200.0
2007-10-24 12:00:00,14.01,14.06,13.97,14.04,378600.0,10.1443,10.1805,10.1153,10.166,378600.0
2007-10-24 12:30:00,14.04,14.1,13.95,13.97,380600.0,10.166,10.2094,10.1008,10.1153,380600.0
2007-10-24 13:00:00,13.96,14.08,13.94,14.01,470000.0,10.1081,10.1949,10.0936,10.1443,470000.0
2007-10-24 13:30:00,14.0,14.02,13.98,14.01,264400.0,10.137,10.1515,10.1225,10.1443,264400.0
2007-10-24 14:00:00,14.01,14.1,13.94,14.09,431000.0,10.1443,10.2094,10.0936,10.2022,431000.0
2007-10-24 14:30:00,14.08,14.22,14.06,14.2,807200.0,10.1949,10.2963,10.1805,10.2818,807200.0
2007-10-24 15:00:00,14.2,14.25,14.12,14.23,670000.0,10.2818,10.318,10.2239,10.3036,670000.0
2007-10-24 15:30:00,14.23,14.3,14.16,14.3,1159400.0,10.3036,10.3542,10.2529,10.3542,1159400.0
2007-10-25 09:30:00,14.44,14.44,14.27,14.35,329000.0,10.4556,10.4556,10.3325,10.3904,329000.0
2007-10-25 10:00:00,14.34,14.48,14.34,14.46,673600.0,10.3832,10.4846,10.3832,10.4701,673600.0
2007-10-25 10:30:00,14.46,14.46,14.35,14.4,491600.0,10.4701,10.4701,10.3904,10.4266,491600.0
2007-10-25 11:00:00,14.4,14.52,14.4,14.49,441200.0,10.4266,10.5135,10.4266,10.4918,441200.0
2007-10-25 11:30:00,14.49,14.49,14.37,14.37,490800.0,10.4918,10.4918,10.4049,10.4049,490800.0
2007-10-25 12:00:00,14.37,14.38,14.29,14.34,448200.0,10.4049,10.4122,10.347,10.3832,448200.0
2007-10-25 12:30:00,14.34,14.34,14.3,14.34,195000.0,10.3832,10.3832,10.3542,10.3832,195000.0
2007-10-25 13:00:00,14.34,14.35,14.25,14.27,518400.0,10.3832,10.3904,10.318,10.3325,518400.0
2007-10-25 13:30:00,14.28,14.31,14.21,14.21,361800.0,10.3398,10.3615,10.2891,10.2891,361800.0
2007-10-25 14:00:00,14.22,14.3,14.15,14.27,433400.0,10.2963,10.3542,10.2456,10.3325,433400.0
2007-10-25 14:30:00,14.27,14.38,14.21,14.36,490200.0,10.3325,10.4122,10.2891,10.3977,490200.0
2007-10-25 15:00:00,14.36,14.38,14.24,14.32,429400.0,10.3977,10.4122,10.3108,10.3687,429400.0
2007-10-25 15:30:00,14.33,14.44,14.3,14.37,641600.0,10.376,10.4556,10.3542,10.4049,641600.0
2007-10-26 09:30:00,14.5,14.54,14.3,14.36,701600.0,10.4991,10.528,10.3542,10.3977,701600.0
2007-10-26 10:00:00,14.36,14.49,14.3,14.47,583000.0,10.3977,10.4918,10.3542,10.4773,583000.0
2007-10-26 10:30:00,14.47,14.47,14.34,14.34,390200.0,10.4773,10.4773,10.3832,10.3832,390200.0
2007-10-26 11:00:00,14.35,14.35,14.22,14.27,398600.0,10.3904,10.3904,10.2963,10.3325,398600.0
2007-10-26 11:30:00,14.26,14.26,14.22,14.23,295200.0,10.3253,10.3253,10.2963,10.3036,295200.0
2007-10-26 12:00:00,14.23,14.24,14.19,14.23,343200.0,10.3036,10.3108,10.2746,10.3036,343200.0
2007-10-26 12:30:00,14.23,14.26,14.22,14.24,209000.0,10.3036,10.3253,10.2963,10.3108,209000.0
2007-10-26 13:00:00,14.24,14.24,14.13,14.22,591000.0,10.3108,10.3108,10.2311,10.2963,591000.0
2007-10-26 13:30:00,14.22,14.24,14.15,14.23,431200.0,10.2963,10.3108,10.2456,10.3036,431200.0
2007-10-26 14:00:00,14.22,14.3,14.22,14.26,579600.0,10.2963,10.3542,10.2963,10.3253,579600.0
2007-10-26 14:30:00,14.26,14.31,14.24,14.29,455600.0,10.3253,10.3615,10.3108,10.347,455600.0
2007-10-26 15:00:00,14.29,14.31,14.24,14.25,498600.0,10.347,10.3615,10.3108,10.318,498600.0
2007-10-26 15:30:00,14.26,14.36,14.24,14.34,1012200.0,10.3253,10.3977,10.3108,10.3832,1012200.0
2007-10-29 09:30:00,14.45,14.65,14.45,14.6,585000.0,10.4629,10.6077,10.4629,10.5715,585000.0
2007-10-29 10:00:00,14.6,14.61,14.46,14.51,549800.0,10.5715,10.5787,10.4701,10.5063,549800.0
2007-10-29 10:30:00,14.51,14.55,14.45,14.49,343400.0,10.5063,10.5353,10.4629,10.4918,343400.0
2007-10-29 11:00:00,14.5,14.58,14.49,14.58,348400.0,10.4991,10.557,10.4918,10.557,348400.0
2007-10-29 11:30:00,14.58,14.68,14.58,14.58,639000.0,10.557,10.6294,10.557,10.557,639000.0
2007-10-29 12:00:00,14.58,14.65,14.58,14.63,450800.0,10.557,10.6077,10.557,10.5932,450800.0
2007-10-29 12:30:00,14.63,14.66,14.59,14.63,310000.0,10.5932,10.6149,10.5642,10.5932,310000.0
2007-10-29 13:00:00,14.63,14.7,14.59,14.67,285400.0,10.5932,10.6439,10.5642,10.6221,285400.0
2007-10-29 13:30:00,14.67,14.68,14.65,14.67,328000.0,10.6221,10.6294,10.6077,10.6221,328000.0
2007-10-29 14:00:00,14.67,14.67,14.58,14.61,400000.0,10.6221,10.6221,10.557,10.5787,400000.0
2007-10-29 14:30:00,14.61,14.69,14.57,14.67,581600.0,10.5787,10.6366,10.5497,10.6221,581600.0
2007-10-29 15:00:00,14.66,14.67,14.61,14.62,571200.0,10.6149,10.6221,10.5787,10.5859,571200.0
2007-10-29 15:30:00,14.62,14.64,14.52,14.6,1478600.0,10.5859,10.6004,10.5135,10.5715,1478600.0
2007-10-30 09:30:00,14.57,14.65,14.49,14.59,408200.0,10.5497,10.6077,10.4918,10.5642,408200.0
2007-10-30 10:00:00,14.59,14.59,14.4,14.45,471000.0,10.5642,10.5642,10.4266,10.4629,471000.0
2007-10-30 10:30:00,14.46,14.61,14.44,14.59,358800.0,10.4701,10.5787,10.4556,10.5642,358800.0
2007-10-30 11:00:00,14.59,14.6,14.54,14.58,272400.0,10.5642,10.5715,10.528,10.557,272400.0
2007-10-30 11:30:00,14.58,14.65,14.57,14.62,257600.0,10.557,10.6077,10.5497,10.5859,257600.0
2007-10-30 12:00:00,14.62,14.65,14.6,14.61,296400.0,10.5859,10.6077,10.5715,10.5787,296400.0
2007-10-30 12:30:00,14.61,14.63,14.6,14.62,249000.0,10.5787,10.5932,10.5715,10.5859,249000.0
2007-10-30 13:00:00,14.62,14.69,14.59,14.63,347800.0,10.5859,10.6366,10.5642,10.5932,347800.0
2007-10-30 13:30:00,14.63,14.67,14.59,14.63,724200.0,10.5932,10.6221,10.5642,10.5932,724200.0
2007-10-30 14:00:00,14.63,14.68,14.62,14.65,449000.0,10.5932,10.6294,10.5859,10.6077,449000.0
2007-10-30 14:30:00,14.65,14.68,14.6,14.63,622800.0,10.6077,10.6294,10.5715,10.5932,622800.0
2007-10-30 15:00:00,14.63,14.63,14.59,14.62,450600.0,10.5932,10.5932,10.5642,10.5859,450600.0
2007-10-30 15:30:00,14.61,14.62,14.46,14.55,1141600.0,10.5787,10.5859,10.4701,10.5353,1141600.0
2007-10-31 09:30:00,14.61,14.65,14.47,14.5,381200.0,10.5787,10.6077,10.4773,10.4991,381200.0
2007-10-31 10:00:00,14.5,14.59,14.49,14.54,251400.0,10.4991,10.5642,10.4918,10.528,251400.0
2007-10-31 10:30:00,14.54,14.54,14.5,14.51,219800.0,10.528,10.528,10.4991,10.5063,219800.0
2007-10-31 11:00:00,14.51,14.54,14.5,14.51,187000.0,10.5063,10.528,10.4991,10.5063,187000.0
2007-10-31 11:30:00,14.51,14.53,14.49,14.52,213800.0,10.5063,10.5208,10.4918,10.5135,213800.0
2007-10-31 12:00:00,14.52,14.56,14.52,14.54,306200.0,10.5135,10.5425,10.5135,10.528,306200.0
2007-10-31 12:30:00,14.54,14.58,14.54,14.56,228400.0,10.528,10.557,10.528,10.5425,228400.0
2007-10-31 13:00:00,14.56,14.58,14.56,14.56,133800.0,10.5425,10.557,10.5425,10.5425,133800.0
2007-10-31 13:30:00,14.56,14.58,14.51,14.53,247800.0,10.5425,10.557,10.5063,10.5208,247800.0
2007-10-31 14:00:00,14.54,14.57,14.36,14.51,745400.0,10.528,10.5497,10.3977,10.5063,745400.0
2007-10-31 14:30:00,14.51,14.74,14.44,14.65,907200.0,10.5063,10.6728,10.4556,10.6077,907200.0
2007-10-31 15:00:00,14.65,14.65,14.51,14.65,539000.0,10.6077,10.6077,10.5063,10.6077,539000.0
2007-10-31 15:30:00,14.64,14.72,14.63,14.7,959400.0,10.6004,10.6584,10.5932,10.6439,959400.0
2007-11-01 09:30:00,14.59,14.68,14.38,14.59,751800.0,10.5642,10.6294,10.4122,10.5642,751800.0
2007-11-01 10:00:00,14.59,14.64,14.43,14.51,576600.0,10.5642,10.6004,10.4484,10.5063,576600.0
2007-11-01 10:30:00,14.51,14.57,14.49,14.53,337600.0,10.5063,10.5497,10.4918,10.5208,337600.0
2007-11-01 11:00:00,14.53,14.54,14.47,14.53,323200.0,10.5208,10.528,10.4773,10.5208,323200.0
2007-11-01 11:30:00,14.52,14.53,14.38,14.41,487400.0,10.5135,10.5208,10.4122,10.4339,487400.0
2007-11-01 12:00:00,14.41,14.42,14.36,14.36,360200.0,10.4339,10.4411,10.3977,10.3977,360200.0
2007-11-01 12:30:00,14.36,14.39,14.3,14.37,441800.0,10.3977,10.4194,10.3542,10.4049,441800.0
2007-11-01 13:00:00,14.37,14.38,14.31,14.31,263000.0,10.4049,10.4122,10.3615,10.3615,263000.0
2007-11-01 13:30:00,14.31,14.37,14.28,14.31,529400.0,10.3615,10.4049,10.3398,10.3615,529400.0
2007-11-01 14:00:00,14.31,14.38,14.28,14.3,518600.0,10.3615,10.4122,10.3398,10.3542,518600.0
2007-11-01 14:30:00,14.3,14.35,14.28,14.29,335000.0,10.3542,10.3904,10.3398,10.347,335000.0
2007-11-01 15:00:00,14.28,14.29,14.04,14.04,806200.0,10.3398,10.347,10.166,10.166,806200.0
2007-11-01 15:30:00,14.04,14.19,14.03,14.1,1757800.0,10.166,10.2746,10.1587,10.2094,1757800.0
2007-11-02 09:30:00,14.13,14.27,14.02,14.13,881600.0,10.2311,10.3325,10.1515,10.2311,881600.0
2007-11-02 10:00:00,14.13,14.17,14.02,14.11,609600.0,10.2311,10.2601,10.1515,10.2167,609600.0
2007-11-02 10:30:00,14.11,14.15,14.01,14.03,491400.0,10.2167,10.2456,10.1443,10.1587,491400.0
2007-11-02 11:00:00,14.04,14.05,13.88,13.88,444000.0,10.166,10.1732,10.0501,10.0501,444000.0
2007-11-02 11:30:00,13.88,14.09,13.88,14.05,520600.0,10.0501,10.2022,10.0501,10.1732,520600.0
2007-11-02 12:00:00,14.06,14.15,14.04,14.09,378000.0,10.1805,10.2456,10.166,10.2022,378000.0
2007-11-02 12:30:00,14.09,14.15,14.05,14.1,383200.0,10.2022,10.2456,10.1732,10.2094,383200.0
2007-11-02 13:00:00,14.1,14.15,14.1,14.14,330600.0,10.2094,10.2456,10.2094,10.2384,330600.0
2007-11-02 13:30:00,14.13,14.18,14.11,14.13,286600.0,10.2311,10.2674,10.2167,10.2311,286600.0
2007-11-02 14:00:00,14.13,14.15,14.05,14.09,336800.0,10.2311,10.2456,10.1732,10.2022,336800.0
2007-11-02 14:30:00,14.08,14.09,14.01,14.04,345200.0,10.1949,10.2022,10.1443,10.166,345200.0
2007-11-02 15:00:00,14.04,14.14,14.01,14.11,473600.0,10.166,10.2384,10.1443,10.2167,473600.0
2007-11-02 15:30:00,14.11,14.24,14.06,14.19,1320800.0,10.2167,10.3108,10.1805,10.2746,1320800.0
2007-11-05 09:30:00,14.04,14.26,14.04,14.2,600800.0,10.166,10.3253,10.166,10.2818,600800.0
2007-11-05 10:00:00,14.19,14.21,14.15,14.15,507400.0,10.2746,10.2891,10.2456,10.2456,507400.0
2007-11-05 10:30:00,14.15,14.2,14.13,14.13,373800.0,10.2456,10.2818,10.2311,10.2311,373800.0
2007-11-05 11:00:00,14.13,14.14,14.05,14.06,448800.0,10.2311,10.2384,10.1732,10.1805,448800.0
2007-11-05 11:30:00,14.06,14.14,14.04,14.09,343800.0,10.1805,10.2384,10.166,10.2022,343800.0
2007-11-05 12:00:00,14.09,14.11,14.03,14.09,381600.0,10.2022,10.2167,10.1587,10.2022,381600.0
2007-11-05 12:30:00,14.1,14.13,14.06,14.11,267600.0,10.2094,10.2311,10.1805,10.2167,267600.0
2007-11-05 13:00:00,14.12,14.13,13.99,14.04,466400.0,10.2239,10.2311,10.1298,10.166,466400.0
2007-11-05 13:30:00,14.04,14.06,13.95,13.97,432200.0,10.166,10.1805,10.1008,10.1153,432200.0
2007-11-05 14:00:00,13.97,14.01,13.9,13.92,437400.0,10.1153,10.1443,10.0646,10.0791,437400.0
2007-11-05 14:30:00,13.93,13.94,13.88,13.88,697200.0,10.0863,10.0936,10.0501,10.0501,697200.0
2007-11-05 15:00:00,13.88,14.04,13.87,13.98,1187800.0,10.0501,10.166,10.0429,10.1225,1187800.0
2007-11-05 15:30:00,13.99,14.09,13.98,14.01,1098400.0,10.1298,10.2022,10.1225,10.1443,1098400.0
2007-11-06 09:30:00,14.0,14.12,13.97,13.99,421200.0,10.137,10.2239,10.1153,10.1298,421200.0
2007-11-06 10:00:00,13.99,13.99,13.81,13.82,714200.0,10.1298,10.1298,9.9994,10.0067,714200.0
2007-11-06 10:30:00,13.81,13.81,13.61,13.63,835200.0,9.9994,9.9994,9.8546,9.8691,835200.0
2007-11-06 11:00:00,13.63,13.72,13.62,13.68,549800.0,9.8691,9.9343,9.8619,9.9053,549800.0
2007-11-06 11:30:00,13.68,13.72,13.66,13.69,534600.0,9.9053,9.9343,9.8908,9.9126,534600.0
2007-11-06 12:00:00,13.68,13.75,13.67,13.74,432800.0,9.9053,9.956,9.8981,9.9488,432800.0
2007-11-06 12:30:00,13.74,13.76,13.73,13.75,351400.0,9.9488,9.9632,9.9415,9.956,351400.0
2007-11-06 13:00:00,13.74,13.77,13.72,13.74,547800.0,9.9488,9.9705,9.9343,9.9488,547800.0
2007-11-06 13:30:00,13.74,13.86,13.73,13.81,628200.0,9.9488,10.0356,9.9415,9.9994,628200.0
2007-11-06 14:00:00,13.81,13.84,13.78,13.8,676800.0,9.9994,10.0212,9.9777,9.9922,676800.0
2007-11-06 14:30:00,13.8,13.81,13.77,13.8,619200.0,9.9922,9.9994,9.9705,9.9922,619200.0
2007-11-06 15:00:00,13.8,13.92,13.8,13.88,626800.0,9.9922,10.0791,9.9922,10.0501,626800.0
2007-11-06 15:30:00,13.88,13.96,13.85,13.94,1040800.0,10.0501,10.1081,10.0284,10.0936,1040800.0
2007-11-07 09:30:00,13.72,13.86,13.67,13.85,737000.0,9.9343,10.0356,9.8981,10.0284,737000.0
2007-11-07 10:00:00,13.86,13.95,13.8,13.9,763200.0,10.0356,10.1008,9.9922,10.0646,763200.0
2007-11-07 10:30:00,13.9,13.94,13.79,13.85,602400.0,10.0646,10.0936,9.985,10.0284,602400.0
2007-11-07 11:00:00,13.84,13.93,13.81,13.92,527000.0,10.0212,10.0863,9.9994,10.0791,527000.0
2007-11-07 11:30:00,13.92,13.93,13.91,13.93,354800.0,10.0791,10.0863,10.0719,10.0863,354800.0
2007-11-07 12:00:00,13.93,13.93,13.81,13.86,365200.0,10.0863,10.0863,9.9994,10.0356,365200.0
2007-11-07 12:30:00,13.86,13.9,13.8,13.85,390400.0,10.0356,10.0646,9.9922,10.0284,390400.0
2007-11-07 13:00:00,13.85,13.88,13.7,13.75,490600.0,10.0284,10.0501,9.9198,9.956,490600.0
2007-11-07 13:30:00,13.76,13.86,13.74,13.82,501400.0,9.9632,10.0356,9.9488,10.0067,501400.0
2007-11-07 14:00:00,13.81,13.87,13.75,13.84,333600.0,9.9994,10.0429,9.956,10.0212,333600.0
2007-11-07 14:30:00,13.84,13.91,13.78,13.84,475400.0,10.0212,10.0719,9.9777,10.0212,475400.0
2007-11-07 15:00:00,13.84,13.86,13.72,13.73,635600.0,10.0212,10.0356,9.9343,9.9415,635600.0
2007-11-07 15:30:00,13.74,13.82,13.63,13.64,1367600.0,9.9488,10.0067,9.8691,9.8764,1367600.0
2007-11-08 09:30:00,13.68,13.77,13.51,13.68,722600.0,9.9053,9.9705,9.7822,9.9053,722600.0
2007-11-08 10:00:00,13.67,13.85,13.5,13.63,801600.0,9.8981,10.0284,9.775,9.8691,801600.0
2007-11-08 10:30:00,13.63,13.63,13.53,13.57,349200.0,9.8691,9.8691,9.7967,9.8257,349200.0
2007-11-08 11:00:00,13.56,13.6,13.49,13.5,355600.0,9.8184,9.8474,9.7677,9.775,355600.0
2007-11-08 11:30:00,13.5,13.56,13.47,13.55,612600.0,9.775,9.8184,9.7533,9.8112,612600.0
2007-11-08 12:00:00,13.55,13.56,13.45,13.51,541200.0,9.8112,9.8184,9.7388,9.7822,541200.0
2007-11-08 12:30:00,13.51,13.53,13.37,13.49,565400.0,9.7822,9.7967,9.6809,9.7677,565400.0
2007-11-08 13:00:00,13.49,13.6,13.43,13.56,603000.0,9.7677,9.8474,9.7243,9.8184,603000.0
2007-11-08 13:30:00,13.56,13.63,13.51,13.56,445400.0,9.8184,9.8691,9.7822,9.8184,445400.0
2007-11-08 14:00:00,13.56,13.58,13.49,13.52,335800.0,9.8184,9.8329,9.7677,9.7895,335800.0
2007-11-08 14:30:00,13.51,13.56,13.48,13.56,730800.0,9.7822,9.8184,9.7605,9.8184,730800.0
2007-11-08 15:00:00,13.56,13.68,13.55,13.65,971800.0,9.8184,9.9053,9.8112,9.8836,971800.0
2007-11-08 15:30:00,13.65,13.76,13.63,13.69,1285400.0,9.8836,9.9632,9.8691,9.9126,1285400.0
2007-11-09 09:30:00,13.47,13.71,13.47,13.62,734000.0,9.7533,9.927,9.7533,9.8619,734000.0
2007-11-09 10:00:00,13.62,13.77,13.52,13.72,969800.0,9.8619,9.9705,9.7895,9.9343,969800.0
2007-11-09 10:30:00,13.72,13.83,13.64,13.7,718400.0,9.9343,10.0139,9.8764,9.9198,718400.0
2007-11-09 11:00:00,13.7,13.75,13.53,13.54,754200.0,9.9198,9.956,9.7967,9.8039,754200.0
2007-11-09 11:30:00,13.54,13.59,13.47,13.54,584400.0,9.8039,9.8401,9.7533,9.8039,584400.0
2007-11-09 12:00:00,13.54,13.58,13.48,13.56,344800.0,9.8039,9.8329,9.7605,9.8184,344800.0
2007-11-09 12:30:00,13.56,13.68,13.56,13.66,406600.0,9.8184,9.9053,9.8184,9.8908,406600.0
2007-11-09 13:00:00,13.66,13.7,13.6,13.68,274000.0,9.8908,9.9198,9.8474,9.9053,274000.0
2007-11-09 13:30:00,13.66,13.69,13.62,13.63,338800.0,9.8908,9.9126,9.8619,9.8691,338800.0
2007-11-09 14:00:00,13.63,13.66,13.52,13.53,1000400.0,9.8691,9.8908,9.7895,9.7967,1000400.0
2007-11-09 14:30:00,13.53,13.53,13.38,13.39,952600.0,9.7967,9.7967,9.6881,9.6953,952600.0
2007-11-09 15:00:00,13.39,13.49,13.37,13.42,702000.0,9.6953,9.7677,9.6809,9.7171,702000.0
2007-11-09 15:30:00,13.42,13.46,13.34,13.34,1470600.0,9.7171,9.746,9.6591,9.6591,1470600.0
2007-11-12 09:30:00,13.31,13.79,13.31,13.69,1001000.0,9.6374,9.985,9.6374,9.9126,1001000.0
2007-11-12 10:00:00,13.7,13.74,13.62,13.73,895200.0,9.9198,9.9488,9.8619,9.9415,895200.0
2007-11-12 10:30:00,13.72,13.88,13.69,13.87,1041600.0,9.9343,10.0501,9.9126,10.0429,1041600.0
2007-11-12 11:00:00,13.86,13.99,13.83,13.92,821200.0,10.0356,10.1298,10.0139,10.0791,821200.0
2007-11-12 11:30:00,13.92,13.96,13.84,13.95,507600.0,10.0791,10.1081,10.0212,10.1008,507600.0
2007-11-12 12:00:00,13.95,14.01,13.94,13.96,480200.0,10.1008,10.1443,10.0936,10.1081,480200.0
2007-11-12 12:30:00,13.96,13.97,13.77,13.77,759000.0,10.1081,10.1153,9.9705,9.9705,759000.0
2007-11-12 13:00:00,13.77,13.81,13.74,13.8,474800.0,9.9705,9.9994,9.9488,9.9922,474800.0
2007-11-12 13:30:00,13.8,13.8,13.6,13.62,849000.0,9.9922,9.9922,9.8474,9.8619,849000.0
2007-11-12 14:00:00,13.62,13.65,13.51,13.56,1035600.0,9.8619,9.8836,9.7822,9.8184,1035600.0
2007-11-12 14:30:00,13.56,13.65,13.49,13.54,843000.0,9.8184,9.8836,9.7677,9.8039,843000.0
2007-11-12 15:00:00,13.53,13.54,13.47,13.51,992200.0,9.7967,9.8039,9.7533,9.7822,992200.0
2007-11-12 15:30:00,13.51,13.53,13.34,13.36,1981000.0,9.7822,9.7967,9.6591,9.6736,1981000.0
2007-11-13 09:30:00,13.44,13.65,13.42,13.61,900400.0,9.7578,9.9102,9.7433,9.8812,900400.0
2007-11-13 10:00:00,13.61,13.74,13.58,13.7,636800.0,9.8812,9.9756,9.8594,9.9465,636800.0
2007-11-13 10:30:00,13.7,13.74,13.63,13.64,497400.0,9.9465,9.9756,9.8957,9.903,497400.0
2007-11-13 11:00:00,13.64,13.74,13.63,13.74,386600.0,9.903,9.9756,9.8957,9.9756,386600.0
2007-11-13 11:30:00,13.74,13.77,13.64,13.74,538800.0,9.9756,9.9974,9.903,9.9756,538800.0
2007-11-13 12:00:00,13.74,13.74,13.61,13.66,489000.0,9.9756,9.9756,9.8812,9.9175,489000.0
2007-11-13 12:30:00,13.66,13.68,13.61,13.65,377200.0,9.9175,9.932,9.8812,9.9102,377200.0
2007-11-13 13:00:00,13.65,13.7,13.63,13.66,440400.0,9.9102,9.9465,9.8957,9.9175,440400.0
2007-11-13 13:30:00,13.66,13.76,13.66,13.75,664200.0,9.9175,9.9901,9.9175,9.9828,664200.0
2007-11-13 14:00:00,13.74,13.83,13.74,13.81,559800.0,9.9756,10.0409,9.9756,10.0264,559800.0
2007-11-13 14:30:00,13.81,13.9,13.81,13.85,645800.0,10.0264,10.0917,10.0264,10.0554,645800.0
2007-11-13 15:00:00,13.85,13.9,13.74,13.78,702200.0,10.0554,10.0917,9.9756,10.0046,702200.0
2007-11-13 15:30:00,13.78,13.95,13.76,13.92,1580600.0,10.0046,10.128,9.9901,10.1063,1580600.0
2007-11-14 09:30:00,14.02,14.18,13.97,14.09,983800.0,10.1789,10.295,10.1426,10.2297,983800.0
2007-11-14 10:00:00,14.08,14.12,14.02,14.05,740000.0,10.2224,10.2515,10.1789,10.2006,740000.0
2007-11-14 10:30:00,14.05,14.11,14.02,14.09,494000.0,10.2006,10.2442,10.1789,10.2297,494000.0
2007-11-14 11:00:00,14.09,14.09,13.97,14.04,540400.0,10.2297,10.2297,10.1426,10.1934,540400.0
2007-11-14 11:30:00,14.05,14.13,14.02,14.12,372000.0,10.2006,10.2587,10.1789,10.2515,372000.0
2007-11-14 12:00:00,14.12,14.18,14.1,14.17,261200.0,10.2515,10.295,10.2369,10.2878,261200.0
2007-11-14 12:30:00,14.16,14.17,14.08,14.08,326800.0,10.2805,10.2878,10.2224,10.2224,326800.0
2007-11-14 13:00:00,14.09,14.15,14.05,14.13,325800.0,10.2297,10.2733,10.2006,10.2587,325800.0
2007-11-14 13:30:00,14.13,14.15,14.07,14.07,457200.0,10.2587,10.2733,10.2152,10.2152,457200.0
2007-11-14 14:00:00,14.07,14.17,14.06,14.15,409000.0,10.2152,10.2878,10.2079,10.2733,409000.0
2007-11-14 14:30:00,14.15,14.2,14.12,14.17,531000.0,10.2733,10.3096,10.2515,10.2878,531000.0
2007-11-14 15:00:00,14.17,14.22,14.15,14.16,604200.0,10.2878,10.3241,10.2733,10.2805,604200.0
2007-11-14 15:30:00,14.16,14.18,13.99,14.01,1130600.0,10.2805,10.295,10.1571,10.1716,1130600.0
2007-11-15 09:30:00,13.97,14.27,13.76,14.13,1696000.0,10.1426,10.3604,9.9901,10.2587,1696000.0
2007-11-15 10:00:00,14.13,14.22,14.09,14.19,514400.0,10.2587,10.3241,10.2297,10.3023,514400.0
2007-11-15 10:30:00,14.19,14.24,14.13,14.15,390600.0,10.3023,10.3386,10.2587,10.2733,390600.0
2007-11-15 11:00:00,14.16,14.19,14.13,14.13,320000.0,10.2805,10.3023,10.2587,10.2587,320000.0
2007-11-15 11:30:00,14.13,14.21,14.1,14.17,290400.0,10.2587,10.3168,10.2369,10.2878,290400.0
2007-11-15 12:00:00,14.18,14.4,14.18,14.19,972600.0,10.295,10.4548,10.295,10.3023,972600.0
2007-11-15 12:30:00,14.19,14.24,14.13,14.15,347400.0,10.3023,10.3386,10.2587,10.2733,347400.0
2007-11-15 13:00:00,14.15,14.19,14.09,14.11,426400.0,10.2733,10.3023,10.2297,10.2442,426400.0
2007-11-15 13:30:00,14.11,14.13,13.99,14.01,585400.0,10.2442,10.2587,10.1571,10.1716,585400.0
2007-11-15 14:00:00,14.01,14.03,13.95,13.96,512200.0,10.1716,10.1861,10.128,10.1353,512200.0
2007-11-15 14:30:00,13.97,14.0,13.88,13.88,490600.0,10.1426,10.1643,10.0772,10.0772,490600.0
2007-11-15 15:00:00,13.88,13.91,13.81,13.85,832800.0,10.0772,10.099,10.0264,10.0554,832800.0
2007-11-15 15:30:00,13.85,13.9,13.75,13.84,1657000.0,10.0554,10.0917,9.9828,10.0482,1657000.0
2007-11-16 09:30:00,13.97,14.08,13.9,14.0,1744800.0,10.1426,10.2224,10.0917,10.1643,1744800.0
2007-11-16 10:00:00,14.01,14.08,13.95,13.95,1043400.0,10.1716,10.2224,10.128,10.128,1043400.0
2007-11-16 10:30:00,13.95,14.09,13.95,14.02,699600.0,10.128,10.2297,10.128,10.1789,699600.0
2007-11-16 11:00:00,14.02,14.14,14.01,14.13,550800.0,10.1789,10.266,10.1716,10.2587,550800.0
2007-11-16 11:30:00,14.13,14.24,14.13,14.23,472600.0,10.2587,10.3386,10.2587,10.3313,472600.0
2007-11-16 12:00:00,14.22,14.37,14.22,14.22,606000.0,10.3241,10.433,10.3241,10.3241,606000.0
2007-11-16 12:30:00,14.22,14.23,14.17,14.22,451200.0,10.3241,10.3313,10.2878,10.3241,451200.0
2007-11-16 13:00:00,14.23,14.3,14.22,14.26,471000.0,10.3313,10.3822,10.3241,10.3531,471000.0
2007-11-16 13:30:00,14.26,14.29,14.22,14.27,554600.0,10.3531,10.3749,10.3241,10.3604,554600.0
2007-11-16 14:00:00,14.27,14.27,14.2,14.27,691400.0,10.3604,10.3604,10.3096,10.3604,691400.0
2007-11-16 14:30:00,14.26,14.27,14.15,14.24,607600.0,10.3531,10.3604,10.2733,10.3386,607600.0
2007-11-16 15:00:00,14.24,14.3,14.2,14.24,986200.0,10.3386,10.3822,10.3096,10.3386,986200.0
2007-11-16 15:30:00,14.24,14.38,14.2,14.33,1666400.0,10.3386,10.4402,10.3096,10.4039,1666400.0
2007-11-19 09:30:00,14.21,14.24,14.03,14.03,829400.0,10.3168,10.3386,10.1861,10.1861,829400.0
2007-11-19 10:00:00,14.03,14.11,14.0,14.06,711200.0,10.1861,10.2442,10.1643,10.2079,711200.0
2007-11-19 10:30:00,14.06,14.08,14.0,14.08,1152200.0,10.2079,10.2224,10.1643,10.2224,1152200.0
2007-11-19 11:00:00,14.08,14.13,14.02,14.02,1245400.0,10.2224,10.2587,10.1789,10.1789,1245400.0
2007-11-19 11:30:00,14.03,14.1,14.03,14.06,461000.0,10.1861,10.2369,10.1861,10.2079,461000.0
2007-11-19 12:00:00,14.06,14.17,14.06,14.15,593600.0,10.2079,10.2878,10.2079,10.2733,593600.0
2007-11-19 12:30:00,14.15,14.2,14.08,14.13,966000.0,10.2733,10.3096,10.2224,10.2587,966000.0
2007-11-19 13:00:00,14.13,14.14,14.05,14.1,589400.0,10.2587,10.266,10.2006,10.2369,589400.0
2007-11-19 13:30:00,14.1,14.13,14.06,14.06,498600.0,10.2369,10.2587,10.2079,10.2079,498600.0
2007-11-19 14:00:00,14.06,14.21,14.06,14.21,554400.0,10.2079,10.3168,10.2079,10.3168,554400.0
2007-11-19 14:30:00,14.21,14.25,14.15,14.17,694600.0,10.3168,10.3459,10.2733,10.2878,694600.0
2007-11-19 15:00:00,14.16,14.27,14.11,14.22,842000.0,10.2805,10.3604,10.2442,10.3241,842000.0
2007-11-19 15:30:00,14.22,14.25,14.12,14.17,1234000.0,10.3241,10.3459,10.2515,10.2878,1234000.0
2007-11-20 09:30:00,14.15,14.35,14.13,14.33,1086800.0,10.2733,10.4185,10.2587,10.4039,1086800.0
2007-11-20 10:00:00,14.33,14.34,14.2,14.26,1091800.0,10.4039,10.4112,10.3096,10.3531,1091800.0
2007-11-20 10:30:00,14.26,14.38,14.22,14.32,768400.0,10.3531,10.4402,10.3241,10.3967,768400.0
2007-11-20 11:00:00,14.32,14.37,14.26,14.36,478200.0,10.3967,10.433,10.3531,10.4257,478200.0
2007-11-20 11:30:00,14.36,14.38,14.26,14.31,655600.0,10.4257,10.4402,10.3531,10.3894,655600.0
2007-11-20 12:00:00,14.31,14.34,14.09,14.15,534200.0,10.3894,10.4112,10.2297,10.2733,534200.0
2007-11-20 12:30:00,14.15,14.15,14.05,14.13,381200.0,10.2733,10.2733,10.2006,10.2587,381200.0
2007-11-20 13:00:00,14.14,14.15,13.97,13.99,483400.0,10.266,10.2733,10.1426,10.1571,483400.0
2007-11-20 13:30:00,14.0,14.18,14.0,14.16,339400.0,10.1643,10.295,10.1643,10.2805,339400.0
2007-11-20 14:00:00,14.17,14.24,13.95,13.97,1251600.0,10.2878,10.3386,10.128,10.1426,1251600.0
2007-11-20 14:30:00,13.97,14.15,13.96,14.03,653000.0,10.1426,10.2733,10.1353,10.1861,653000.0
2007-11-20 15:00:00,14.03,14.12,13.99,14.11,566600.0,10.1861,10.2515,10.1571,10.2442,566600.0
2007-11-20 15:30:00,14.11,14.22,14.08,14.13,1476600.0,10.2442,10.3241,10.2224,10.2587,1476600.0
2007-11-21 09:30:00,13.99,14.15,13.99,14.06,637200.0,10.1571,10.2733,10.1571,10.2079,637200.0
2007-11-21 10:00:00,14.06,14.15,14.02,14.11,640400.0,10.2079,10.2733,10.1789,10.2442,640400.0
2007-11-21 10:30:00,14.11,14.13,14.0,14.11,481000.0,10.2442,10.2587,10.1643,10.2442,481000.0
2007-11-21 11:00:00,14.11,14.24,14.1,14.21,470800.0,10.2442,10.3386,10.2369,10.3168,470800.0
2007-11-21 11:30:00,14.22,14.26,14.18,14.19,437400.0,10.3241,10.3531,10.295,10.3023,437400.0
2007-11-21 12:00:00,14.19,14.24,14.08,14.09,505800.0,10.3023,10.3386,10.2224,10.2297,505800.0
2007-11-21 12:30:00,14.1,14.21,14.08,14.19,322200.0,10.2369,10.3168,10.2224,10.3023,322200.0
2007-11-21 13:00:00,14.19,14.19,14.14,14.15,602200.0,10.3023,10.3023,10.266,10.2733,602200.0
2007-11-21 13:30:00,14.16,14.2,14.15,14.19,449200.0,10.2805,10.3096,10.2733,10.3023,449200.0
2007-11-21 14:00:00,14.19,14.22,14.15,14.17,415400.0,10.3023,10.3241,10.2733,10.2878,415400.0
2007-11-21 14:30:00,14.18,14.22,14.17,14.22,434000.0,10.295,10.3241,10.2878,10.3241,434000.0
2007-11-21 15:00:00,14.22,14.24,14.04,14.12,966600.0,10.3241,10.3386,10.1934,10.2515,966600.0
2007-11-21 15:30:00,14.12,14.22,14.09,14.13,1269000.0,10.2515,10.3241,10.2297,10.2587,1269000.0
2007-11-23 09:30:00,14.24,14.27,14.13,14.17,483000.0,10.3386,10.3604,10.2587,10.2878,483000.0
2007-11-23 10:00:00,14.18,14.22,14.16,14.17,403800.0,10.295,10.3241,10.2805,10.2878,403800.0
2007-11-23 10:30:00,14.17,14.17,14.06,14.11,242200.0,10.2878,10.2878,10.2079,10.2442,242200.0
2007-11-23 11:00:00,14.11,14.19,14.11,14.15,330600.0,10.2442,10.3023,10.2442,10.2733,330600.0
2007-11-23 11:30:00,14.14,14.25,14.13,14.18,361000.0,10.266,10.3459,10.2587,10.295,361000.0
2007-11-23 12:00:00,14.17,14.17,14.02,14.13,858400.0,10.2878,10.2878,10.1789,10.2587,858400.0
2007-11-23 12:30:00,14.13,14.13,13.91,13.99,1514400.0,10.2587,10.2587,10.099,10.1571,1514400.0
2007-11-26 09:30:00,14.0,14.21,14.0,14.19,1012400.0,10.1643,10.3168,10.1643,10.3023,1012400.0
2007-11-26 10:00:00,14.2,14.21,14.15,14.18,948400.0,10.3096,10.3168,10.2733,10.295,948400.0
2007-11-26 10:30:00,14.18,14.24,14.17,14.21,718200.0,10.295,10.3386,10.2878,10.3168,718200.0
2007-11-26 11:00:00,14.21,14.25,14.17,14.19,498800.0,10.3168,10.3459,10.2878,10.3023,498800.0
2007-11-26 11:30:00,14.19,14.24,14.18,14.22,459800.0,10.3023,10.3386,10.295,10.3241,459800.0
2007-11-26 12:00:00,14.22,14.24,14.2,14.23,325200.0,10.3241,10.3386,10.3096,10.3313,325200.0
2007-11-26 12:30:00,14.24,14.31,14.21,14.3,412200.0,10.3386,10.3894,10.3168,10.3822,412200.0
2007-11-26 13:00:00,14.3,14.3,14.25,14.28,419800.0,10.3822,10.3822,10.3459,10.3676,419800.0
2007-11-26 13:30:00,14.28,14.31,14.2,14.23,462400.0,10.3676,10.3894,10.3096,10.3313,462400.0
2007-11-26 14:00:00,14.23,14.24,14.18,14.19,361200.0,10.3313,10.3386,10.295,10.3023,361200.0
2007-11-26 14:30:00,14.19,14.21,14.12,14.12,440000.0,10.3023,10.3168,10.2515,10.2515,440000.0
2007-11-26 15:00:00,14.12,14.13,14.05,14.06,652000.0,10.2515,10.2587,10.2006,10.2079,652000.0
2007-11-26 15:30:00,14.06,14.09,13.98,13.98,984800.0,10.2079,10.2297,10.1498,10.1498,984800.0
2007-11-27 09:30:00,14.05,14.08,13.95,14.03,1045400.0,10.2006,10.2224,10.128,10.1861,1045400.0
2007-11-27 10:00:00,14.03,14.04,13.84,13.96,878800.0,10.1861,10.1934,10.0482,10.1353,878800.0
2007-11-27 10:30:00,13.96,14.03,13.93,14.01,669600.0,10.1353,10.1861,10.1135,10.1716,669600.0
2007-11-27 11:00:00,14.01,14.01,13.84,13.84,580000.0,10.1716,10.1716,10.0482,10.0482,580000.0
2007-11-27 11:30:00,13.84,13.97,13.83,13.91,471800.0,10.0482,10.1426,10.0409,10.099,471800.0
2007-11-27 12:00:00,13.91,13.96,13.9,13.94,374400.0,10.099,10.1353,10.0917,10.1208,374400.0
2007-11-27 12:30:00,13.95,13.99,13.93,13.94,315600.0,10.128,10.1571,10.1135,10.1208,315600.0
2007-11-27 13:00:00,13.93,13.95,13.93,13.94,477800.0,10.1135,10.128,10.1135,10.1208,477800.0
2007-11-27 13:30:00,13.94,13.94,13.79,13.8,590000.0,10.1208,10.1208,10.0119,10.0191,590000.0
2007-11-27 14:00:00,13.8,13.8,13.68,13.75,758600.0,10.0191,10.0191,9.932,9.9828,758600.0
2007-11-27 14:30:00,13.75,13.81,13.67,13.8,597400.0,9.9828,10.0264,9.9248,10.0191,597400.0
2007-11-27 15:00:00,13.8,13.88,13.76,13.8,656400.0,10.0191,10.0772,9.9901,10.0191,656400.0
2007-11-27 15:30:00,13.81,13.96,13.68,13.95,1654600.0,10.0264,10.1353,9.932,10.128,1654600.0
2007-11-28 09:30:00,13.99,14.23,13.95,14.09,978400.0,10.1571,10.3313,10.128,10.2297,978400.0
2007-11-28 10:00:00,14.09,14.18,14.03,14.15,619200.0,10.2297,10.295,10.1861,10.2733,619200.0
2007-11-28 10:30:00,14.16,14.35,14.15,14.24,695400.0,10.2805,10.4185,10.2733,10.3386,695400.0
2007-11-28 11:00:00,14.24,14.29,14.23,14.29,441200.0,10.3386,10.3749,10.3313,10.3749,441200.0
2007-11-28 11:30:00,14.28,14.29,14.19,14.25,605400.0,10.3676,10.3749,10.3023,10.3459,605400.0
2007-11-28 12:00:00,14.24,14.37,14.24,14.36,751000.0,10.3386,10.433,10.3386,10.4257,751000.0
2007-11-28 12:30:00,14.36,14.37,14.26,14.26,374200.0,10.4257,10.433,10.3531,10.3531,374200.0
2007-11-28 13:00:00,14.26,14.31,14.24,14.3,399400.0,10.3531,10.3894,10.3386,10.3822,399400.0
2007-11-28 13:30:00,14.3,14.38,14.26,14.35,489000.0,10.3822,10.4402,10.3531,10.4185,489000.0
2007-11-28 14:00:00,14.35,14.37,14.29,14.3,461800.0,10.4185,10.433,10.3749,10.3822,461800.0
2007-11-28 14:30:00,14.29,14.32,14.23,14.24,615600.0,10.3749,10.3967,10.3313,10.3386,615600.0
2007-11-28 15:00:00,14.24,14.33,14.19,14.33,1070200.0,10.3386,10.4039,10.3023,10.4039,1070200.0
2007-11-28 15:30:00,14.33,14.34,14.2,14.27,1899200.0,10.4039,10.4112,10.3096,10.3604,1899200.0
2007-11-29 09:30:00,14.25,14.25,13.98,14.14,1157000.0,10.3459,10.3459,10.1498,10.266,1157000.0
2007-11-29 10:00:00,14.15,14.2,14.07,14.07,660200.0,10.2733,10.3096,10.2152,10.2152,660200.0
2007-11-29 10:30:00,14.07,14.08,14.03,14.05,574000.0,10.2152,10.2224,10.1861,10.2006,574000.0
2007-11-29 11:00:00,14.05,14.15,14.05,14.13,465600.0,10.2006,10.2733,10.2006,10.2587,465600.0
2007-11-29 11:30:00,14.13,14.21,14.13,14.2,443200.0,10.2587,10.3168,10.2587,10.3096,443200.0
2007-11-29 12:00:00,14.2,14.27,14.19,14.26,374800.0,10.3096,10.3604,10.3023,10.3531,374800.0
2007-11-29 12:30:00,14.26,14.28,14.22,14.22,298400.0,10.3531,10.3676,10.3241,10.3241,298400.0
2007-11-29 13:00:00,14.23,14.24,14.17,14.19,396600.0,10.3313,10.3386,10.2878,10.3023,396600.0
2007-11-29 13:30:00,14.19,14.22,14.12,14.2,368600.0,10.3023,10.3241,10.2515,10.3096,368600.0
2007-11-29 14:00:00,14.2,14.3,14.17,14.3,423400.0,10.3096,10.3822,10.2878,10.3822,423400.0
2007-11-29 14:30:00,14.29,14.29,14.2,14.23,427200.0,10.3749,10.3749,10.3096,10.3313,427200.0
2007-11-29 15:00:00,14.23,14.27,14.18,14.21,402400.0,10.3313,10.3604,10.295,10.3168,402400.0
2007-11-29 15:30:00,14.21,14.21,14.09,14.15,1113000.0,10.3168,10.3168,10.2297,10.2733,1113000.0
2007-11-30 09:30:00,14.28,14.38,14.27,14.37,1088200.0,10.3676,10.4402,10.3604,10.433,1088200.0
2007-11-30 10:00:00,14.37,14.44,14.31,14.43,660000.0,10.433,10.4838,10.3894,10.4765,660000.0
2007-11-30 10:30:00,14.44,14.5,14.4,14.45,683800.0,10.4838,10.5274,10.4548,10.4911,683800.0
2007-11-30 11:00:00,14.45,14.47,14.35,14.42,622800.0,10.4911,10.5056,10.4185,10.4693,622800.0
2007-11-30 11:30:00,14.42,14.48,14.32,14.48,272400.0,10.4693,10.5128,10.3967,10.5128,272400.0
2007-11-30 12:00:00,14.47,14.49,14.46,14.49,578000.0,10.5056,10.5201,10.4983,10.5201,578000.0
2007-11-30 12:30:00,14.49,14.53,14.48,14.53,610600.0,10.5201,10.5491,10.5128,10.5491,610600.0
2007-11-30 13:00:00,14.52,14.55,14.46,14.54,436000.0,10.5419,10.5637,10.4983,10.5564,436000.0
2007-11-30 13:30:00,14.54,14.59,14.54,14.56,471200.0,10.5564,10.5927,10.5564,10.5709,471200.0
2007-11-30 14:00:00,14.56,14.56,14.47,14.48,399800.0,10.5709,10.5709,10.5056,10.5128,399800.0
2007-11-30 14:30:00,14.48,14.51,14.45,14.46,552600.0,10.5128,10.5346,10.4911,10.4983,552600.0
2007-11-30 15:00:00,14.46,14.46,14.38,14.42,836400.0,10.4983,10.4983,10.4402,10.4693,836400.0
2007-11-30 15:30:00,14.42,14.43,14.3,14.4,2646000.0,10.4693,10.4765,10.3822,10.4548,2646000.0
2007-12-03 09:30:00,14.46,14.49,14.25,14.38,1460600.0,10.4983,10.5201,10.3459,10.4402,1460600.0
2007-12-03 10:00:00,14.37,14.6,14.37,14.58,952400.0,10.433,10.6,10.433,10.5854,952400.0
2007-12-03 10:30:00,14.58,14.64,14.54,14.62,1040400.0,10.5854,10.629,10.5564,10.6145,1040400.0
2007-12-03 11:00:00,14.62,14.63,14.57,14.59,790000.0,10.6145,10.6217,10.5782,10.5927,790000.0
2007-12-03 11:30:00,14.59,14.68,14.56,14.63,575400.0,10.5927,10.658,10.5709,10.6217,575400.0
2007-12-03 12:00:00,14.63,14.64,14.59,14.6,505400.0,10.6217,10.629,10.5927,10.6,505400.0
2007-12-03 12:30:00,14.6,14.64,14.59,14.61,448800.0,10.6,10.629,10.5927,10.6072,448800.0
2007-12-03 13:00:00,14.61,14.61,14.47,14.52,493400.0,10.6072,10.6072,10.5056,10.5419,493400.0
2007-12-03 13:30:00,14.53,14.55,14.45,14.47,526600.0,10.5491,10.5637,10.4911,10.5056,526600.0
2007-12-03 14:00:00,14.47,14.53,14.47,14.51,428800.0,10.5056,10.5491,10.5056,10.5346,428800.0
2007-12-03 14:30:00,14.51,14.59,14.51,14.58,405000.0,10.5346,10.5927,10.5346,10.5854,405000.0
2007-12-03 15:00:00,14.58,14.58,14.49,14.54,795200.0,10.5854,10.5854,10.5201,10.5564,795200.0
2007-12-03 15:30:00,14.53,14.55,14.43,14.45,880400.0,10.5491,10.5637,10.4765,10.4911,880400.0
2007-12-04 09:30:00,14.33,14.53,14.25,14.29,1124000.0,10.4039,10.5491,10.3459,10.3749,1124000.0
2007-12-04 10:00:00,14.3,14.4,14.25,14.39,896400.0,10.3822,10.4548,10.3459,10.4475,896400.0
2007-12-04 10:30:00,14.39,14.42,14.34,14.4,383000.0,10.4475,10.4693,10.4112,10.4548,383000.0
2007-12-04 11:00:00,14.4,14.44,14.39,14.42,534600.0,10.4548,10.4838,10.4475,10.4693,534600.0
2007-12-04 11:30:00,14.43,14.44,14.38,14.38,694800.0,10.4765,10.4838,10.4402,10.4402,694800.0
2007-12-04 12:00:00,14.38,14.51,14.38,14.49,446800.0,10.4402,10.5346,10.4402,10.5201,446800.0
2007-12-04 12:30:00,14.49,14.51,14.43,14.47,403400.0,10.5201,10.5346,10.4765,10.5056,403400.0
2007-12-04 13:00:00,14.46,14.49,14.4,14.42,507600.0,10.4983,10.5201,10.4548,10.4693,507600.0
2007-12-04 13:30:00,14.42,14.43,14.29,14.31,602000.0,10.4693,10.4765,10.3749,10.3894,602000.0
2007-12-04 14:00:00,14.31,14.31,14.23,14.24,682000.0,10.3894,10.3894,10.3313,10.3386,682000.0
2007-12-04 14:30:00,14.24,14.36,14.24,14.33,577600.0,10.3386,10.4257,10.3386,10.4039,577600.0
2007-12-04 15:00:00,14.33,14.33,14.22,14.22,915000.0,10.4039,10.4039,10.3241,10.3241,915000.0
2007-12-04 15:30:00,14.22,14.24,14.15,14.15,1640600.0,10.3241,10.3386,10.2733,10.2733,1640600.0
2007-12-05 09:30:00,14.25,14.36,14.13,14.22,968400.0,10.3459,10.4257,10.2587,10.3241,968400.0
2007-12-05 10:00:00,14.22,14.34,14.21,14.3,506200.0,10.3241,10.4112,10.3168,10.3822,506200.0
2007-12-05 10:30:00,14.3,14.3,14.21,14.23,442400.0,10.3822,10.3822,10.3168,10.3313,442400.0
2007-12-05 11:00:00,14.24,14.26,14.2,14.25,663000.0,10.3386,10.3531,10.3096,10.3459,663000.0
2007-12-05 11:30:00,14.24,14.26,14.21,14.21,457200.0,10.3386,10.3531,10.3168,10.3168,457200.0
2007-12-05 12:00:00,14.22,14.22,14.18,14.21,488000.0,10.3241,10.3241,10.295,10.3168,488000.0
2007-12-05 12:30:00,14.21,14.22,14.18,14.21,455000.0,10.3168,10.3241,10.295,10.3168,455000.0
2007-12-05 13:00:00,14.21,14.22,14.14,14.15,596600.0,10.3168,10.3241,10.266,10.2733,596600.0
2007-12-05 13:30:00,14.15,14.18,14.1,14.12,1335000.0,10.2733,10.295,10.2369,10.2515,1335000.0
2007-12-05 14:00:00,14.12,14.13,14.04,14.04,792000.0,10.2515,10.2587,10.1934,10.1934,792000.0
2007-12-05 14:30:00,14.04,14.09,14.0,14.07,577600.0,10.1934,10.2297,10.1643,10.2152,577600.0
2007-12-05 15:00:00,14.07,14.13,14.03,14.05,844600.0,10.2152,10.2587,10.1861,10.2006,844600.0
2007-12-05 15:30:00,14.05,14.15,14.04,14.12,1810600.0,10.2006,10.2733,10.1934,10.2515,1810600.0
2007-12-06 09:30:00,14.12,14.25,14.01,14.04,895600.0,10.2515,10.3459,10.1716,10.1934,895600.0
2007-12-06 10:00:00,14.05,14.08,13.94,13.96,653400.0,10.2006,10.2224,10.1208,10.1353,653400.0
2007-12-06 10:30:00,13.96,13.97,13.94,13.96,502200.0,10.1353,10.1426,10.1208,10.1353,502200.0
2007-12-06 11:00:00,13.96,14.0,13.94,13.99,516000.0,10.1353,10.1643,10.1208,10.1571,516000.0
2007-12-06 11:30:00,13.99,14.01,13.96,13.96,733600.0,10.1571,10.1716,10.1353,10.1353,733600.0
2007-12-06 12:00:00,13.96,14.05,13.96,14.03,426800.0,10.1353,10.2006,10.1353,10.1861,426800.0
2007-12-06 12:30:00,14.03,14.04,14.01,14.03,384000.0,10.1861,10.1934,10.1716,10.1861,384000.0
2007-12-06 13:00:00,14.03,14.04,13.99,14.01,453400.0,10.1861,10.1934,10.1571,10.1716,453400.0
2007-12-06 13:30:00,14.01,14.01,13.94,13.95,718800.0,10.1716,10.1716,10.1208,10.128,718800.0
2007-12-06 14:00:00,13.94,13.97,13.92,13.97,613000.0,10.1208,10.1426,10.1063,10.1426,613000.0
2007-12-06 14:30:00,13.97,14.02,13.93,13.99,726000.0,10.1426,10.1789,10.1135,10.1571,726000.0
2007-12-06 15:00:00,13.99,14.05,13.98,14.04,786200.0,10.1571,10.2006,10.1498,10.1934,786200.0
2007-12-06 15:30:00,14.04,14.16,13.98,14.06,2302600.0,10.1934,10.2805,10.1498,10.2079,2302600.0
2007-12-07 09:30:00,14.23,14.32,14.17,14.32,1017600.0,10.3313,10.3967,10.2878,10.3967,1017600.0
2007-12-07 10:00:00,14.31,14.35,14.18,14.19,943800.0,10.3894,10.4185,10.295,10.3023,943800.0
2007-12-07 10:30:00,14.19,14.28,14.19,14.27,485400.0,10.3023,10.3676,10.3023,10.3604,485400.0
2007-12-07 11:00:00,14.27,14.27,14.21,14.27,526200.0,10.3604,10.3604,10.3168,10.3604,526200.0
2007-12-07 11:30:00,14.27,14.32,14.22,14.27,651600.0,10.3604,10.3967,10.3241,10.3604,651600.0
2007-12-07 12:00:00,14.27,14.31,14.26,14.29,331000.0,10.3604,10.3894,10.3531,10.3749,331000.0
2007-12-07 12:30:00,14.29,14.29,14.29,14.29,137400.0,10.3749,10.3749,10.3749,10.3749,137400.0
2007-12-07 13:00:00,14.29,14.3,14.26,14.26,342400.0,10.3749,10.3822,10.3531,10.3531,342400.0
2007-12-07 13:30:00,14.27,14.31,14.26,14.3,276000.0,10.3604,10.3894,10.3531,10.3822,276000.0
2007-12-07 14:00:00,14.3,14.32,14.27,14.27,295600.0,10.3822,10.3967,10.3604,10.3604,295600.0
2007-12-07 14:30:00,14.27,14.3,14.22,14.24,503000.0,10.3604,10.3822,10.3241,10.3386,503000.0
2007-12-07 15:00:00,14.24,14.28,14.19,14.2,746000.0,10.3386,10.3676,10.3023,10.3096,746000.0
2007-12-07 15:30:00,14.2,14.28,14.18,14.21,1369800.0,10.3096,10.3676,10.295,10.3168,1369800.0
2007-12-10 09:30:00,14.32,14.32,14.21,14.28,888600.0,10.3967,10.3967,10.3168,10.3676,888600.0
2007-12-10 10:00:00,14.28,14.4,14.28,14.38,678000.0,10.3676,10.4548,10.3676,10.4402,678000.0
2007-12-10 10:30:00,14.38,14.46,14.36,14.37,631400.0,10.4402,10.4983,10.4257,10.433,631400.0
2007-12-10 11:00:00,14.36,14.37,14.26,14.29,833200.0,10.4257,10.433,10.3531,10.3749,833200.0
2007-12-10 11:30:00,14.29,14.3,14.21,14.21,544400.0,10.3749,10.3822,10.3168,10.3168,544400.0
2007-12-10 12:00:00,14.21,14.21,14.16,14.18,806000.0,10.3168,10.3168,10.2805,10.295,806000.0
2007-12-10 12:30:00,14.18,14.24,14.17,14.22,472600.0,10.295,10.3386,10.2878,10.3241,472600.0
2007-12-10 13:00:00,14.22,14.26,14.19,14.2,444400.0,10.3241,10.3531,10.3023,10.3096,444400.0
2007-12-10 13:30:00,14.21,14.21,14.14,14.14,676800.0,10.3168,10.3168,10.266,10.266,676800.0
2007-12-10 14:00:00,14.15,14.23,14.12,14.17,820000.0,10.2733,10.3313,10.2515,10.2878,820000.0
2007-12-10 14:30:00,14.17,14.18,14.03,14.1,892400.0,10.2878,10.295,10.1861,10.2369,892400.0
2007-12-10 15:00:00,14.1,14.21,14.09,14.2,904800.0,10.2369,10.3168,10.2297,10.3096,904800.0
2007-12-10 15:30:00,14.2,14.23,14.13,14.16,1862200.0,10.3096,10.3313,10.2587,10.2805,1862200.0
2007-12-11 09:30:00,13.83,13.83,13.01,13.25,5370600.0,10.0409,10.0409,9.4456,9.6198,5370600.0
2007-12-11 10:00:00,13.24,13.33,13.15,13.3,3256200.0,9.6126,9.6779,9.5472,9.6561,3256200.0
2007-12-11 10:30:00,13.3,13.31,13.24,13.28,2673800.0,9.6561,9.6634,9.6126,9.6416,2673800.0
2007-12-11 11:00:00,13.28,13.47,13.28,13.38,2984600.0,9.6416,9.7796,9.6416,9.7142,2984600.0
2007-12-11 11:30:00,13.38,13.46,13.33,13.45,1348000.0,9.7142,9.7723,9.6779,9.765,1348000.0
2007-12-11 12:00:00,13.45,13.52,13.41,13.49,1785200.0,9.765,9.8159,9.736,9.7941,1785200.0
2007-12-11 12:30:00,13.49,13.51,13.45,13.47,1244600.0,9.7941,9.8086,9.765,9.7796,1244600.0
2007-12-11 13:00:00,13.48,13.51,13.4,13.49,1884000.0,9.7868,9.8086,9.7287,9.7941,1884000.0
2007-12-11 13:30:00,13.49,13.5,13.42,13.45,788000.0,9.7941,9.8013,9.7433,9.765,788000.0
2007-12-11 14:00:00,13.45,13.56,13.36,13.38,2519800.0,9.765,9.8449,9.6997,9.7142,2519800.0
2007-12-11 14:30:00,13.38,13.44,13.29,13.38,1957600.0,9.7142,9.7578,9.6489,9.7142,1957600.0
2007-12-11 15:00:00,13.38,13.4,13.19,13.26,2797000.0,9.7142,9.7287,9.5763,9.6271,2797000.0
2007-12-11 15:30:00,13.26,13.35,13.15,13.24,3674400.0,9.6271,9.6924,9.5472,9.6126,3674400.0
2007-12-12 09:30:00,13.51,13.51,13.33,13.49,1724200.0,9.8086,9.8086,9.6779,9.7941,1724200.0
2007-12-12 10:00:00,13.49,13.49,13.3,13.35,929200.0,9.7941,9.7941,9.6561,9.6924,929200.0
2007-12-12 10:30:00,13.35,13.41,13.26,13.27,984800.0,9.6924,9.736,9.6271,9.6343,984800.0
2007-12-12 11:00:00,13.27,13.31,13.13,13.15,1260000.0,9.6343,9.6634,9.5327,9.5472,1260000.0
2007-12-12 11:30:00,13.15,13.27,13.15,13.22,1187600.0,9.5472,9.6343,9.5472,9.598,1187600.0
2007-12-12 12:00:00,13.22,13.25,13.13,13.13,845600.0,9.598,9.6198,9.5327,9.5327,845600.0
2007-12-12 12:30:00,13.13,13.13,12.76,13.04,1657600.0,9.5327,9.5327,9.2641,9.4674,1657600.0
2007-12-12 13:00:00,13.05,13.15,13.0,13.1,809200.0,9.4746,9.5472,9.4383,9.5109,809200.0
2007-12-12 13:30:00,13.1,13.18,13.1,13.11,810200.0,9.5109,9.569,9.5109,9.5182,810200.0
2007-12-12 14:00:00,13.12,13.21,13.11,13.18,1641000.0,9.5254,9.5908,9.5182,9.569,1641000.0
2007-12-12 14:30:00,13.18,13.2,13.02,13.02,1835800.0,9.569,9.5835,9.4528,9.4528,1835800.0
2007-12-12 15:00:00,13.02,13.03,12.89,12.9,2214400.0,9.4528,9.4601,9.3585,9.3657,2214400.0
2007-12-12 15:30:00,12.89,13.05,12.87,12.97,3069600.0,9.3585,9.4746,9.3439,9.4165,3069600.0
2007-12-13 09:30:00,12.93,13.04,12.81,12.9,1392000.0,9.3875,9.4674,9.3004,9.3657,1392000.0
2007-12-13 10:00:00,12.9,12.93,12.88,12.9,1069000.0,9.3657,9.3875,9.3512,9.3657,1069000.0
2007-12-13 10:30:00,12.9,12.92,12.8,12.9,948800.0,9.3657,9.3802,9.2931,9.3657,948800.0
2007-12-13 11:00:00,12.9,12.99,12.88,12.95,837200.0,9.3657,9.4311,9.3512,9.402,837200.0
2007-12-13 11:30:00,12.95,13.0,12.92,12.97,839400.0,9.402,9.4383,9.3802,9.4165,839400.0
2007-12-13 12:00:00,12.97,13.01,12.93,13.0,859400.0,9.4165,9.4456,9.3875,9.4383,859400.0
2007-12-13 12:30:00,13.0,13.1,12.99,13.06,1033400.0,9.4383,9.5109,9.4311,9.4819,1033400.0
2007-12-13 13:00:00,13.06,13.1,13.01,13.05,985000.0,9.4819,9.5109,9.4456,9.4746,985000.0
2007-12-13 13:30:00,13.05,13.05,12.97,12.99,678800.0,9.4746,9.4746,9.4165,9.4311,678800.0
2007-12-13 14:00:00,12.99,13.06,12.95,13.06,1003400.0,9.4311,9.4819,9.402,9.4819,1003400.0
2007-12-13 14:30:00,13.06,13.15,13.03,13.08,1093600.0,9.4819,9.5472,9.4601,9.4964,1093600.0
2007-12-13 15:00:00,13.08,13.14,13.05,13.12,1046200.0,9.4964,9.54,9.4746,9.5254,1046200.0
2007-12-13 15:30:00,13.12,13.15,13.05,13.11,1601400.0,9.5254,9.5472,9.4746,9.5182,1601400.0
2007-12-14 09:30:00,13.0,13.24,13.0,13.13,965400.0,9.4383,9.6126,9.4383,9.5327,965400.0
2007-12-14 10:00:00,13.13,13.24,13.13,13.2,1590600.0,9.5327,9.6126,9.5327,9.5835,1590600.0
2007-12-14 10:30:00,13.2,13.22,13.15,13.22,1030600.0,9.5835,9.598,9.5472,9.598,1030600.0
2007-12-14 11:00:00,13.22,13.24,13.15,13.15,813400.0,9.598,9.6126,9.5472,9.5472,813400.0
2007-12-14 11:30:00,13.15,13.2,13.13,13.17,809200.0,9.5472,9.5835,9.5327,9.5617,809200.0
2007-12-14 12:00:00,13.17,13.22,13.15,13.18,635600.0,9.5617,9.598,9.5472,9.569,635600.0
2007-12-14 12:30:00,13.18,13.2,13.15,13.15,783800.0,9.569,9.5835,9.5472,9.5472,783800.0
2007-12-14 13:00:00,13.15,13.17,13.15,13.15,913600.0,9.5472,9.5617,9.5472,9.5472,913600.0
2007-12-14 13:30:00,13.16,13.16,13.12,13.12,800200.0,9.5545,9.5545,9.5254,9.5254,800200.0
2007-12-14 14:00:00,13.13,13.13,13.06,13.12,889800.0,9.5327,9.5327,9.4819,9.5254,889800.0
2007-12-14 14:30:00,13.12,13.13,13.05,13.06,767400.0,9.5254,9.5327,9.4746,9.4819,767400.0
2007-12-14 15:00:00,13.06,13.13,13.02,13.12,1018200.0,9.4819,9.5327,9.4528,9.5254,1018200.0
2007-12-14 15:30:00,13.11,13.2,13.06,13.1,2309000.0,9.5182,9.5835,9.4819,9.5109,2309000.0
2007-12-17 09:30:00,13.31,13.33,13.15,13.2,2368000.0,9.6634,9.6779,9.5472,9.5835,2368000.0
2007-12-17 10:00:00,13.2,13.25,13.13,13.18,1020800.0,9.5835,9.6198,9.5327,9.569,1020800.0
2007-12-17 10:30:00,13.18,13.21,13.17,13.17,793800.0,9.569,9.5908,9.5617,9.5617,793800.0
2007-12-17 11:00:00,13.17,13.19,13.13,13.18,417200.0,9.5617,9.5763,9.5327,9.569,417200.0
2007-12-17 11:30:00,13.18,13.21,13.12,13.13,591200.0,9.569,9.5908,9.5254,9.5327,591200.0
2007-12-17 12:00:00,13.12,13.14,13.08,13.08,512600.0,9.5254,9.54,9.4964,9.4964,512600.0
2007-12-17 12:30:00,13.08,13.12,13.02,13.12,669000.0,9.4964,9.5254,9.4528,9.5254,669000.0
2007-12-17 13:00:00,13.12,13.13,13.0,13.01,1080600.0,9.5254,9.5327,9.4383,9.4456,1080600.0
2007-12-17 13:30:00,13.02,13.05,12.91,12.92,1465800.0,9.4528,9.4746,9.373,9.3802,1465800.0
2007-12-17 14:00:00,12.92,12.95,12.88,12.92,1128200.0,9.3802,9.402,9.3512,9.3802,1128200.0
2007-12-17 14:30:00,12.92,13.01,12.9,12.96,1301000.0,9.3802,9.4456,9.3657,9.4093,1301000.0
2007-12-17 15:00:00,12.96,12.97,12.88,12.9,1366400.0,9.4093,9.4165,9.3512,9.3657,1366400.0
2007-12-17 15:30:00,12.9,12.96,12.81,12.88,2407400.0,9.3657,9.4093,9.3004,9.3512,2407400.0
2007-12-18 09:30:00,12.94,13.04,12.9,12.95,2667600.0,9.3948,9.4674,9.3657,9.402,2667600.0
2007-12-18 10:00:00,12.94,12.97,12.9,12.93,1003600.0,9.3948,9.4165,9.3657,9.3875,1003600.0
2007-12-18 10:30:00,12.93,13.0,12.92,13.0,751000.0,9.3875,9.4383,9.3802,9.4383,751000.0
2007-12-18 11:00:00,13.0,13.0,12.97,12.97,479800.0,9.4383,9.4383,9.4165,9.4165,479800.0
2007-12-18 11:30:00,12.97,12.97,12.92,12.95,704200.0,9.4165,9.4165,9.3802,9.402,704200.0
2007-12-18 12:00:00,12.95,12.98,12.9,12.94,914200.0,9.402,9.4238,9.3657,9.3948,914200.0
2007-12-18 12:30:00,12.94,12.95,12.92,12.93,441400.0,9.3948,9.402,9.3802,9.3875,441400.0
2007-12-18 13:00:00,12.93,12.99,12.9,12.98,544600.0,9.3875,9.4311,9.3657,9.4238,544600.0
2007-12-18 13:30:00,12.97,13.04,12.96,13.01,1471000.0,9.4165,9.4674,9.4093,9.4456,1471000.0
2007-12-18 14:00:00,13.01,13.1,13.0,13.1,829400.0,9.4456,9.5109,9.4383,9.5109,829400.0
2007-12-18 14:30:00,13.1,13.13,13.08,13.1,988000.0,9.5109,9.5327,9.4964,9.5109,988000.0
2007-12-18 15:00:00,13.1,13.18,13.09,13.13,1460800.0,9.5109,9.569,9.5037,9.5327,1460800.0
2007-12-18 15:30:00,13.13,13.19,13.04,13.09,2095400.0,9.5327,9.5763,9.4674,9.5037,2095400.0
2007-12-19 09:30:00,13.06,13.09,12.93,13.01,610600.0,9.4819,9.5037,9.3875,9.4456,610600.0
2007-12-19 10:00:00,13.0,13.05,12.97,12.99,617200.0,9.4383,9.4746,9.4165,9.4311,617200.0
2007-12-19 10:30:00,13.0,13.01,12.96,12.97,586800.0,9.4383,9.4456,9.4093,9.4165,586800.0
2007-12-19 11:00:00,12.97,12.97,12.9,12.9,670000.0,9.4165,9.4165,9.3657,9.3657,670000.0
2007-12-19 11:30:00,12.9,12.95,12.87,12.93,1122400.0,9.3657,9.402,9.3439,9.3875,1122400.0
2007-12-19 12:00:00,12.93,12.98,12.92,12.95,669400.0,9.3875,9.4238,9.3802,9.402,669400.0
2007-12-19 12:30:00,12.95,12.99,12.91,12.97,614200.0,9.402,9.4311,9.373,9.4165,614200.0
2007-12-19 13:00:00,12.97,12.97,12.92,12.93,716800.0,9.4165,9.4165,9.3802,9.3875,716800.0
2007-12-19 13:30:00,12.93,12.93,12.9,12.92,795800.0,9.3875,9.3875,9.3657,9.3802,795800.0
2007-12-19 14:00:00,12.92,12.99,12.91,12.95,824600.0,9.3802,9.4311,9.373,9.402,824600.0
2007-12-19 14:30:00,12.95,12.97,12.93,12.95,746400.0,9.402,9.4165,9.3875,9.402,746400.0
2007-12-19 15:00:00,12.95,12.97,12.92,12.93,1003000.0,9.402,9.4165,9.3802,9.3875,1003000.0
2007-12-19 15:30:00,12.93,12.96,12.88,12.93,2056800.0,9.3875,9.4093,9.3512,9.3875,2056800.0
2007-12-20 09:30:00,13.01,13.13,13.01,13.1,2858600.0,9.4456,9.5327,9.4456,9.5109,2858600.0
2007-12-20 10:00:00,13.1,13.12,13.08,13.1,536600.0,9.5109,9.5254,9.4964,9.5109,536600.0
2007-12-20 10:30:00,13.1,13.12,13.06,13.11,1053400.0,9.5109,9.5254,9.4819,9.5182,1053400.0
2007-12-20 11:00:00,13.11,13.11,13.05,13.1,928600.0,9.5182,9.5182,9.4746,9.5109,928600.0
2007-12-20 11:30:00,13.1,13.11,13.03,13.04,823000.0,9.5109,9.5182,9.4601,9.4674,823000.0
2007-12-20 12:00:00,13.04,13.06,13.01,13.05,1024400.0,9.4674,9.4819,9.4456,9.4746,1024400.0
2007-12-20 12:30:00,13.05,13.08,13.01,13.05,782200.0,9.4746,9.4964,9.4456,9.4746,782200.0
2007-12-20 13:00:00,13.05,13.25,13.05,13.21,1507800.0,9.4746,9.6198,9.4746,9.5908,1507800.0
2007-12-20 13:30:00,13.21,13.27,13.2,13.24,832600.0,9.5908,9.6343,9.5835,9.6126,832600.0
2007-12-20 14:00:00,13.24,13.33,13.22,13.31,1063600.0,9.6126,9.6779,9.598,9.6634,1063600.0
2007-12-20 14:30:00,13.31,13.33,13.26,13.27,945600.0,9.6634,9.6779,9.6271,9.6343,945600.0
2007-12-20 15:00:00,13.27,13.33,13.26,13.31,1582600.0,9.6343,9.6779,9.6271,9.6634,1582600.0
2007-12-20 15:30:00,13.31,13.32,13.2,13.3,2357600.0,9.6634,9.6707,9.5835,9.6561,2357600.0
2007-12-21 09:30:00,13.35,13.44,13.2,13.3,4305200.0,9.6924,9.7578,9.5835,9.6561,4305200.0
2007-12-21 10:00:00,13.31,13.33,13.25,13.29,953600.0,9.6634,9.6779,9.6198,9.6489,953600.0
2007-12-21 10:30:00,13.29,13.29,13.15,13.15,837000.0,9.6489,9.6489,9.5472,9.5472,837000.0
2007-12-21 11:00:00,13.16,13.26,13.15,13.24,1058000.0,9.5545,9.6271,9.5472,9.6126,1058000.0
2007-12-21 11:30:00,13.24,13.26,13.22,13.24,1015800.0,9.6126,9.6271,9.598,9.6126,1015800.0
2007-12-21 12:00:00,13.24,13.26,13.22,13.24,583800.0,9.6126,9.6271,9.598,9.6126,583800.0
2007-12-21 12:30:00,13.24,13.25,13.22,13.24,281800.0,9.6126,9.6198,9.598,9.6126,281800.0
2007-12-21 13:00:00,13.24,13.26,13.24,13.24,487400.0,9.6126,9.6271,9.6126,9.6126,487400.0
2007-12-21 13:30:00,13.24,13.3,13.24,13.27,722200.0,9.6126,9.6561,9.6126,9.6343,722200.0
2007-12-21 14:00:00,13.27,13.31,13.24,13.24,872000.0,9.6343,9.6634,9.6126,9.6126,872000.0
2007-12-21 14:30:00,13.25,13.25,13.21,13.22,805800.0,9.6198,9.6198,9.5908,9.598,805800.0
2007-12-21 15:00:00,13.22,13.33,13.21,13.33,1079800.0,9.598,9.6779,9.5908,9.6779,1079800.0
2007-12-21 15:30:00,13.33,13.42,13.33,13.4,1939000.0,9.6779,9.7433,9.6779,9.7287,1939000.0
2007-12-24 09:30:00,13.49,13.59,13.42,13.57,732800.0,9.7941,9.8667,9.7433,9.8522,732800.0
2007-12-24 10:00:00,13.57,13.59,13.55,13.58,392800.0,9.8522,9.8667,9.8376,9.8594,392800.0
2007-12-24 10:30:00,13.58,13.63,13.58,13.62,487600.0,9.8594,9.8957,9.8594,9.8885,487600.0
2007-12-24 11:00:00,13.62,13.63,13.6,13.61,356400.0,9.8885,9.8957,9.8739,9.8812,356400.0
2007-12-24 11:30:00,13.61,13.65,13.59,13.64,436200.0,9.8812,9.9102,9.8667,9.903,436200.0
2007-12-24 12:00:00,13.63,13.69,13.63,13.69,425200.0,9.8957,9.9393,9.8957,9.9393,425200.0
2007-12-24 12:30:00,13.69,13.74,13.67,13.74,887200.0,9.9393,9.9756,9.9248,9.9756,887200.0
2007-12-24 13:00:00,13.74,13.74,13.72,13.74,71800.0,9.9756,9.9756,9.9611,9.9756,71800.0
2007-12-24 13:30:00,13.74,13.74,13.74,13.74,400.0,9.9756,9.9756,9.9756,9.9756,400.0
2007-12-24 14:00:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 14:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:00:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-24 15:30:00,13.74,13.74,13.74,13.74,0.0,9.9756,9.9756,9.9756,9.9756,0.0
2007-12-26 09:30:00,13.74,13.74,13.36,13.36,802600.0,9.9756,9.9756,9.6997,9.6997,802600.0
2007-12-26 10:00:00,13.36,13.47,13.36,13.42,376600.0,9.6997,9.7796,9.6997,9.7433,376600.0
2007-12-26 10:30:00,13.43,13.44,13.36,13.38,557000.0,9.7505,9.7578,9.6997,9.7142,557000.0
2007-12-26 11:00:00,13.38,13.42,13.37,13.38,244200.0,9.7142,9.7433,9.707,9.7142,244200.0
2007-12-26 11:30:00,13.38,13.45,13.36,13.43,413800.0,9.7142,9.765,9.6997,9.7505,413800.0
2007-12-26 12:00:00,13.43,13.51,13.43,13.51,455200.0,9.7505,9.8086,9.7505,9.8086,455200.0
2007-12-26 12:30:00,13.5,13.59,13.5,13.52,430800.0,9.8013,9.8667,9.8013,9.8159,430800.0
2007-12-26 13:00:00,13.52,13.55,13.49,13.5,304200.0,9.8159,9.8376,9.7941,9.8013,304200.0
2007-12-26 13:30:00,13.5,13.55,13.48,13.54,483000.0,9.8013,9.8376,9.7868,9.8304,483000.0
2007-12-26 14:00:00,13.55,13.58,13.51,13.51,471000.0,9.8376,9.8594,9.8086,9.8086,471000.0
2007-12-26 14:30:00,13.51,13.59,13.5,13.57,568000.0,9.8086,9.8667,9.8013,9.8522,568000.0
2007-12-26 15:00:00,13.56,13.57,13.49,13.51,330000.0,9.8449,9.8522,9.7941,9.8086,330000.0
2007-12-26 15:30:00,13.5,13.56,13.49,13.51,877800.0,9.8013,9.8449,9.7941,9.8086,877800.0
2007-12-27 09:30:00,13.37,13.5,13.35,13.36,486000.0,9.707,9.8013,9.6924,9.6997,486000.0
2007-12-27 10:00:00,13.36,13.43,13.35,13.43,268400.0,9.6997,9.7505,9.6924,9.7505,268400.0
2007-12-27 10:30:00,13.43,13.44,13.35,13.36,322800.0,9.7505,9.7578,9.6924,9.6997,322800.0
2007-12-27 11:00:00,13.37,13.43,13.35,13.42,249800.0,9.707,9.7505,9.6924,9.7433,249800.0
2007-12-27 11:30:00,13.42,13.46,13.42,13.45,173600.0,9.7433,9.7723,9.7433,9.765,173600.0
2007-12-27 12:00:00,13.45,13.52,13.43,13.51,651200.0,9.765,9.8159,9.7505,9.8086,651200.0
2007-12-27 12:30:00,13.51,13.56,13.49,13.53,844600.0,9.8086,9.8449,9.7941,9.8231,844600.0
2007-12-27 13:00:00,13.53,13.54,13.49,13.5,446400.0,9.8231,9.8304,9.7941,9.8013,446400.0
2007-12-27 13:30:00,13.5,13.53,13.49,13.52,323200.0,9.8013,9.8231,9.7941,9.8159,323200.0
2007-12-27 14:00:00,13.51,13.53,13.5,13.51,321200.0,9.8086,9.8231,9.8013,9.8086,321200.0
2007-12-27 14:30:00,13.51,13.51,13.45,13.51,537000.0,9.8086,9.8086,9.765,9.8086,537000.0
2007-12-27 15:00:00,13.51,13.53,13.49,13.51,595600.0,9.8086,9.8231,9.7941,9.8086,595600.0
2007-12-27 15:30:00,13.51,13.53,13.44,13.46,1472000.0,9.8086,9.8231,9.7578,9.7723,1472000.0
2007-12-28 09:30:00,13.45,13.68,13.45,13.57,916600.0,9.765,9.932,9.765,9.8522,916600.0
2007-12-28 10:00:00,13.57,13.57,13.5,13.55,837000.0,9.8522,9.8522,9.8013,9.8376,837000.0
2007-12-28 10:30:00,13.55,13.56,13.54,13.55,93600.0,9.8376,9.8449,9.8304,9.8376,93600.0
2007-12-28 11:00:00,13.55,13.62,13.55,13.56,826200.0,9.8376,9.8885,9.8376,9.8449,826200.0
2007-12-28 11:30:00,13.56,13.57,13.49,13.51,592200.0,9.8449,9.8522,9.7941,9.8086,592200.0
2007-12-28 12:00:00,13.51,13.52,13.44,13.45,724800.0,9.8086,9.8159,9.7578,9.765,724800.0
2007-12-28 12:30:00,13.45,13.46,13.38,13.4,426800.0,9.765,9.7723,9.7142,9.7287,426800.0
2007-12-28 13:00:00,13.4,13.44,13.38,13.42,340200.0,9.7287,9.7578,9.7142,9.7433,340200.0
2007-12-28 13:30:00,13.43,13.44,13.41,13.42,363600.0,9.7505,9.7578,9.736,9.7433,363600.0
2007-12-28 14:00:00,13.43,13.45,13.41,13.44,339200.0,9.7505,9.765,9.736,9.7578,339200.0
2007-12-28 14:30:00,13.44,13.48,13.42,13.47,284200.0,9.7578,9.7868,9.7433,9.7796,284200.0
2007-12-28 15:00:00,13.47,13.52,13.47,13.51,663200.0,9.7796,9.8159,9.7796,9.8086,663200.0
2007-12-28 15:30:00,13.51,13.52,13.45,13.47,1074600.0,9.8086,9.8159,9.765,9.7796,1074600.0
2007-12-31 09:30:00,13.47,13.47,13.33,13.35,1190200.0,9.7796,9.7796,9.6779,9.6924,1190200.0
2007-12-31 10:00:00,13.35,13.36,13.29,13.31,374400.0,9.6924,9.6997,9.6489,9.6634,374400.0
2007-12-31 10:30:00,13.31,13.32,13.26,13.28,199400.0,9.6634,9.6707,9.6271,9.6416,199400.0
2007-12-31 11:00:00,13.28,13.35,13.26,13.35,426000.0,9.6416,9.6924,9.6271,9.6924,426000.0
2007-12-31 11:30:00,13.35,13.42,13.35,13.42,528200.0,9.6924,9.7433,9.6924,9.7433,528200.0
2007-12-31 12:00:00,13.42,13.44,13.35,13.35,332800.0,9.7433,9.7578,9.6924,9.6924,332800.0
2007-12-31 12:30:00,13.35,13.38,13.34,13.37,250200.0,9.6924,9.7142,9.6852,9.707,250200.0
2007-12-31 13:00:00,13.37,13.47,13.36,13.43,508200.0,9.707,9.7796,9.6997,9.7505,508200.0
2007-12-31 13:30:00,13.44,13.47,13.43,13.47,346600.0,9.7578,9.7796,9.7505,9.7796,346600.0
2007-12-31 14:00:00,13.46,13.48,13.45,13.45,389400.0,9.7723,9.7868,9.765,9.765,389400.0
2007-12-31 14:30:00,13.45,13.53,13.43,13.5,527800.0,9.765,9.8231,9.7505,9.8013,527800.0
2007-12-31 15:00:00,13.5,13.52,13.45,13.47,648000.0,9.8013,9.8159,9.765,9.7796,648000.0
2007-12-31 15:30:00,13.47,13.49,13.35,13.35,1347600.0,9.7796,9.7941,9.6924,9.6924,1347600.0
2008-01-02 09:30:00,13.33,13.35,13.13,13.13,948600.0,9.6779,9.6924,9.5327,9.5327,948600.0
2008-01-02 10:00:00,13.13,13.15,12.99,13.1,1133600.0,9.5327,9.5472,9.4311,9.5109,1133600.0
2008-01-02 10:30:00,13.1,13.15,13.05,13.05,535800.0,9.5109,9.5472,9.4746,9.4746,535800.0
2008-01-02 11:00:00,13.05,13.1,12.97,13.02,722400.0,9.4746,9.5109,9.4165,9.4528,722400.0
2008-01-02 11:30:00,13.03,13.08,13.01,13.02,1149800.0,9.4601,9.4964,9.4456,9.4528,1149800.0
2008-01-02 12:00:00,13.02,13.02,12.98,12.99,562200.0,9.4528,9.4528,9.4238,9.4311,562200.0
2008-01-02 12:30:00,12.98,12.99,12.95,12.95,580000.0,9.4238,9.4311,9.402,9.402,580000.0
2008-01-02 13:00:00,12.95,12.99,12.9,12.92,721000.0,9.402,9.4311,9.3657,9.3802,721000.0
2008-01-02 13:30:00,12.92,12.96,12.9,12.9,468400.0,9.3802,9.4093,9.3657,9.3657,468400.0
2008-01-02 14:00:00,12.9,12.99,12.9,12.95,848800.0,9.3657,9.4311,9.3657,9.402,848800.0
2008-01-02 14:30:00,12.95,12.96,12.88,12.88,1395600.0,9.402,9.4093,9.3512,9.3512,1395600.0
2008-01-02 15:00:00,12.88,12.9,12.85,12.87,1122000.0,9.3512,9.3657,9.3294,9.3439,1122000.0
2008-01-02 15:30:00,12.88,12.88,12.8,12.83,1778600.0,9.3512,9.3512,9.2931,9.3149,1778600.0
2008-01-03 09:30:00,12.9,13.02,12.89,12.96,1346600.0,9.3657,9.4528,9.3585,9.4093,1346600.0
2008-01-03 10:00:00,12.97,13.0,12.91,12.99,692800.0,9.4165,9.4383,9.373,9.4311,692800.0
2008-01-03 10:30:00,12.99,13.04,12.89,12.94,599200.0,9.4311,9.4674,9.3585,9.3948,599200.0
2008-01-03 11:00:00,12.94,12.99,12.93,12.93,481000.0,9.3948,9.4311,9.3875,9.3875,481000.0
2008-01-03 11:30:00,12.93,13.04,12.9,13.02,600000.0,9.3875,9.4674,9.3657,9.4528,600000.0
2008-01-03 12:00:00,13.02,13.07,12.97,13.06,888600.0,9.4528,9.4891,9.4165,9.4819,888600.0
2008-01-03 12:30:00,13.06,13.1,13.05,13.09,742400.0,9.4819,9.5109,9.4746,9.5037,742400.0
2008-01-03 13:00:00,13.09,13.1,12.99,13.04,974000.0,9.5037,9.5109,9.4311,9.4674,974000.0
2008-01-03 13:30:00,13.04,13.09,13.04,13.08,715600.0,9.4674,9.5037,9.4674,9.4964,715600.0
2008-01-03 14:00:00,13.08,13.08,13.03,13.06,833600.0,9.4964,9.4964,9.4601,9.4819,833600.0
2008-01-03 14:30:00,13.06,13.08,12.97,12.99,664400.0,9.4819,9.4964,9.4165,9.4311,664400.0
2008-01-03 15:00:00,12.99,13.04,12.95,12.96,726200.0,9.4311,9.4674,9.402,9.4093,726200.0
2008-01-03 15:30:00,12.96,12.97,12.88,12.9,2013000.0,9.4093,9.4165,9.3512,9.3657,2013000.0
2008-01-04 09:30:00,12.81,12.82,12.56,12.7,1509800.0,9.3004,9.3076,9.1189,9.2205,1509800.0
2008-01-04 10:00:00,12.7,12.71,12.56,12.59,1201800.0,9.2205,9.2278,9.1189,9.1407,1201800.0
2008-01-04 10:30:00,12.59,12.68,12.56,12.63,890000.0,9.1407,9.206,9.1189,9.1697,890000.0
2008-01-04 11:00:00,12.63,12.81,12.63,12.8,577000.0,9.1697,9.3004,9.1697,9.2931,577000.0
2008-01-04 11:30:00,12.8,12.82,12.76,12.79,652600.0,9.2931,9.3076,9.2641,9.2859,652600.0
2008-01-04 12:00:00,12.79,12.83,12.77,12.8,773200.0,9.2859,9.3149,9.2713,9.2931,773200.0
2008-01-04 12:30:00,12.8,12.84,12.8,12.82,511400.0,9.2931,9.3222,9.2931,9.3076,511400.0
2008-01-04 13:00:00,12.82,12.83,12.8,12.83,316200.0,9.3076,9.3149,9.2931,9.3149,316200.0
2008-01-04 13:30:00,12.82,12.88,12.79,12.88,691200.0,9.3076,9.3512,9.2859,9.3512,691200.0
2008-01-04 14:00:00,12.88,12.88,12.8,12.8,796200.0,9.3512,9.3512,9.2931,9.2931,796200.0
2008-01-04 14:30:00,12.8,12.83,12.76,12.83,780000.0,9.2931,9.3149,9.2641,9.3149,780000.0
2008-01-04 15:00:00,12.83,12.83,12.76,12.77,863400.0,9.3149,9.3149,9.2641,9.2713,863400.0
2008-01-04 15:30:00,12.77,12.8,12.67,12.68,1839600.0,9.2713,9.2931,9.1987,9.206,1839600.0
2008-01-07 09:30:00,12.77,12.85,12.73,12.78,643800.0,9.2713,9.3294,9.2423,9.2786,643800.0
2008-01-07 10:00:00,12.79,12.88,12.77,12.78,932600.0,9.2859,9.3512,9.2713,9.2786,932600.0
2008-01-07 10:30:00,12.77,12.8,12.7,12.75,772200.0,9.2713,9.2931,9.2205,9.2568,772200.0
2008-01-07 11:00:00,12.75,12.84,12.74,12.81,1088200.0,9.2568,9.3222,9.2496,9.3004,1088200.0
2008-01-07 11:30:00,12.81,12.93,12.8,12.92,716400.0,9.3004,9.3875,9.2931,9.3802,716400.0
2008-01-07 12:00:00,12.92,12.94,12.81,12.88,552600.0,9.3802,9.3948,9.3004,9.3512,552600.0
2008-01-07 12:30:00,12.88,12.93,12.86,12.87,433000.0,9.3512,9.3875,9.3367,9.3439,433000.0
2008-01-07 13:00:00,12.87,12.91,12.84,12.87,353600.0,9.3439,9.373,9.3222,9.3439,353600.0
2008-01-07 13:30:00,12.87,12.87,12.81,12.85,498200.0,9.3439,9.3439,9.3004,9.3294,498200.0
2008-01-07 14:00:00,12.85,12.86,12.74,12.78,623600.0,9.3294,9.3367,9.2496,9.2786,623600.0
2008-01-07 14:30:00,12.78,12.81,12.74,12.81,853800.0,9.2786,9.3004,9.2496,9.3004,853800.0
2008-01-07 15:00:00,12.81,12.84,12.75,12.76,933800.0,9.3004,9.3222,9.2568,9.2641,933800.0
2008-01-07 15:30:00,12.75,12.8,12.72,12.8,1627200.0,9.2568,9.2931,9.235,9.2931,1627200.0
2008-01-08 09:30:00,12.88,12.93,12.69,12.75,626600.0,9.3512,9.3875,9.2133,9.2568,626600.0
2008-01-08 10:00:00,12.75,12.89,12.72,12.82,600400.0,9.2568,9.3585,9.235,9.3076,600400.0
2008-01-08 10:30:00,12.82,12.9,12.81,12.88,1274600.0,9.3076,9.3657,9.3004,9.3512,1274600.0
2008-01-08 11:00:00,12.88,12.9,12.81,12.86,487200.0,9.3512,9.3657,9.3004,9.3367,487200.0
2008-01-08 11:30:00,12.86,12.86,12.77,12.85,911800.0,9.3367,9.3367,9.2713,9.3294,911800.0
2008-01-08 12:00:00,12.85,12.85,12.74,12.79,705400.0,9.3294,9.3294,9.2496,9.2859,705400.0
2008-01-08 12:30:00,12.79,12.8,12.7,12.73,707400.0,9.2859,9.2931,9.2205,9.2423,707400.0
2008-01-08 13:00:00,12.72,12.88,12.7,12.86,1032400.0,9.235,9.3512,9.2205,9.3367,1032400.0
2008-01-08 13:30:00,12.86,12.87,12.77,12.85,528800.0,9.3367,9.3439,9.2713,9.3294,528800.0
2008-01-08 14:00:00,12.85,12.87,12.83,12.85,556200.0,9.3294,9.3439,9.3149,9.3294,556200.0
2008-01-08 14:30:00,12.85,12.85,12.72,12.72,924000.0,9.3294,9.3294,9.235,9.235,924000.0
2008-01-08 15:00:00,12.72,12.74,12.63,12.7,1545400.0,9.235,9.2496,9.1697,9.2205,1545400.0
2008-01-08 15:30:00,12.7,12.78,12.68,12.74,3238600.0,9.2205,9.2786,9.206,9.2496,3238600.0
2008-01-09 09:30:00,12.77,12.86,12.65,12.76,1179800.0,9.2713,9.3367,9.1842,9.2641,1179800.0
2008-01-09 10:00:00,12.76,12.81,12.74,12.81,882600.0,9.2641,9.3004,9.2496,9.3004,882600.0
2008-01-09 10:30:00,12.81,12.97,12.8,12.85,1409800.0,9.3004,9.4165,9.2931,9.3294,1409800.0
2008-01-09 11:00:00,12.85,12.89,12.82,12.86,1808400.0,9.3294,9.3585,9.3076,9.3367,1808400.0
2008-01-09 11:30:00,12.86,12.87,12.81,12.84,748600.0,9.3367,9.3439,9.3004,9.3222,748600.0
2008-01-09 12:00:00,12.84,12.93,12.83,12.9,696800.0,9.3222,9.3875,9.3149,9.3657,696800.0
2008-01-09 12:30:00,12.9,12.9,12.81,12.89,597600.0,9.3657,9.3657,9.3004,9.3585,597600.0
2008-01-09 13:00:00,12.9,12.9,12.74,12.76,1019200.0,9.3657,9.3657,9.2496,9.2641,1019200.0
2008-01-09 13:30:00,12.76,12.85,12.74,12.8,1952600.0,9.2641,9.3294,9.2496,9.2931,1952600.0
2008-01-09 14:00:00,12.8,12.81,12.72,12.76,891000.0,9.2931,9.3004,9.235,9.2641,891000.0
2008-01-09 14:30:00,12.76,12.85,12.74,12.79,1119200.0,9.2641,9.3294,9.2496,9.2859,1119200.0
2008-01-09 15:00:00,12.79,13.01,12.78,12.99,1697200.0,9.2859,9.4456,9.2786,9.4311,1697200.0
2008-01-09 15:30:00,12.99,13.19,12.94,13.18,2844000.0,9.4311,9.5763,9.3948,9.569,2844000.0
2008-01-10 09:30:00,13.09,13.34,12.97,13.33,1567800.0,9.5037,9.6852,9.4165,9.6779,1567800.0
2008-01-10 10:00:00,13.33,13.45,13.31,13.4,1459200.0,9.6779,9.765,9.6634,9.7287,1459200.0
2008-01-10 10:30:00,13.39,13.42,13.37,13.38,1075400.0,9.7215,9.7433,9.707,9.7142,1075400.0
2008-01-10 11:00:00,13.38,13.48,13.36,13.47,956800.0,9.7142,9.7868,9.6997,9.7796,956800.0
2008-01-10 11:30:00,13.47,13.47,13.4,13.4,1131200.0,9.7796,9.7796,9.7287,9.7287,1131200.0
2008-01-10 12:00:00,13.4,13.5,13.35,13.46,1465800.0,9.7287,9.8013,9.6924,9.7723,1465800.0
2008-01-10 12:30:00,13.46,13.48,13.3,13.44,1126400.0,9.7723,9.7868,9.6561,9.7578,1126400.0
2008-01-10 13:00:00,13.44,13.49,13.38,13.44,940000.0,9.7578,9.7941,9.7142,9.7578,940000.0
2008-01-10 13:30:00,13.44,13.45,13.31,13.4,1056600.0,9.7578,9.765,9.6634,9.7287,1056600.0
2008-01-10 14:00:00,13.4,13.49,13.34,13.45,966200.0,9.7287,9.7941,9.6852,9.765,966200.0
2008-01-10 14:30:00,13.46,13.61,13.44,13.58,988800.0,9.7723,9.8812,9.7578,9.8594,988800.0
2008-01-10 15:00:00,13.58,13.72,13.56,13.65,1483600.0,9.8594,9.9611,9.8449,9.9102,1483600.0
2008-01-10 15:30:00,13.65,13.7,13.52,13.55,2432600.0,9.9102,9.9465,9.8159,9.8376,2432600.0
2008-01-11 09:30:00,13.4,13.54,13.28,13.33,1021200.0,9.7287,9.8304,9.6416,9.6779,1021200.0
2008-01-11 10:00:00,13.32,13.33,13.22,13.22,1074800.0,9.6707,9.6779,9.598,9.598,1074800.0
2008-01-11 10:30:00,13.22,13.45,13.21,13.44,716600.0,9.598,9.765,9.5908,9.7578,716600.0
2008-01-11 11:00:00,13.44,13.47,13.36,13.37,670800.0,9.7578,9.7796,9.6997,9.707,670800.0
2008-01-11 11:30:00,13.37,13.47,13.36,13.43,887200.0,9.707,9.7796,9.6997,9.7505,887200.0
2008-01-11 12:00:00,13.44,13.48,13.31,13.37,735600.0,9.7578,9.7868,9.6634,9.707,735600.0
2008-01-11 12:30:00,13.37,13.38,13.29,13.36,805600.0,9.707,9.7142,9.6489,9.6997,805600.0
2008-01-11 13:00:00,13.35,13.36,13.24,13.27,622000.0,9.6924,9.6997,9.6126,9.6343,622000.0
2008-01-11 13:30:00,13.27,13.36,13.15,13.19,560400.0,9.6343,9.6997,9.5472,9.5763,560400.0
2008-01-11 14:00:00,13.19,13.21,13.08,13.12,994000.0,9.5763,9.5908,9.4964,9.5254,994000.0
2008-01-11 14:30:00,13.12,13.15,13.09,13.15,806800.0,9.5254,9.5472,9.5037,9.5472,806800.0
2008-01-11 15:00:00,13.15,13.17,13.07,13.13,1125800.0,9.5472,9.5617,9.4891,9.5327,1125800.0
2008-01-11 15:30:00,13.13,13.29,13.13,13.24,2390000.0,9.5327,9.6489,9.5327,9.6126,2390000.0
2008-01-14 09:30:00,13.31,13.31,12.96,13.08,1049000.0,9.6634,9.6634,9.4093,9.4964,1049000.0
2008-01-14 10:00:00,13.08,13.08,12.88,12.89,1304600.0,9.4964,9.4964,9.3512,9.3585,1304600.0
2008-01-14 10:30:00,12.89,13.0,12.89,12.95,627200.0,9.3585,9.4383,9.3585,9.402,627200.0
2008-01-14 11:00:00,12.95,13.0,12.9,12.92,595400.0,9.402,9.4383,9.3657,9.3802,595400.0
2008-01-14 11:30:00,12.92,12.92,12.88,12.9,777000.0,9.3802,9.3802,9.3512,9.3657,777000.0
2008-01-14 12:00:00,12.9,12.98,12.9,12.9,611400.0,9.3657,9.4238,9.3657,9.3657,611400.0
2008-01-14 12:30:00,12.9,12.95,12.88,12.88,567200.0,9.3657,9.402,9.3512,9.3512,567200.0
2008-01-14 13:00:00,12.88,12.9,12.86,12.87,594600.0,9.3512,9.3657,9.3367,9.3439,594600.0
2008-01-14 13:30:00,12.88,12.97,12.85,12.96,681400.0,9.3512,9.4165,9.3294,9.4093,681400.0
2008-01-14 14:00:00,12.96,12.96,12.87,12.9,713600.0,9.4093,9.4093,9.3439,9.3657,713600.0
2008-01-14 14:30:00,12.89,12.93,12.86,12.88,891200.0,9.3585,9.3875,9.3367,9.3512,891200.0
2008-01-14 15:00:00,12.88,12.9,12.86,12.87,1253400.0,9.3512,9.3657,9.3367,9.3439,1253400.0
2008-01-14 15:30:00,12.87,12.95,12.87,12.93,2009800.0,9.3439,9.402,9.3439,9.3875,2009800.0
2008-01-15 09:30:00,12.74,12.81,12.65,12.65,1279800.0,9.2496,9.3004,9.1842,9.1842,1279800.0
2008-01-15 10:00:00,12.65,12.69,12.6,12.61,1297600.0,9.1842,9.2133,9.1479,9.1552,1297600.0
2008-01-15 10:30:00,12.61,12.67,12.56,12.58,859600.0,9.1552,9.1987,9.1189,9.1334,859600.0
2008-01-15 11:00:00,12.58,12.64,12.58,12.6,702000.0,9.1334,9.177,9.1334,9.1479,702000.0
2008-01-15 11:30:00,12.6,12.63,12.56,12.63,738600.0,9.1479,9.1697,9.1189,9.1697,738600.0
2008-01-15 12:00:00,12.63,12.63,12.56,12.63,726600.0,9.1697,9.1697,9.1189,9.1697,726600.0
2008-01-15 12:30:00,12.63,12.68,12.58,12.67,824000.0,9.1697,9.206,9.1334,9.1987,824000.0
2008-01-15 13:00:00,12.66,12.73,12.63,12.69,643400.0,9.1915,9.2423,9.1697,9.2133,643400.0
2008-01-15 13:30:00,12.69,12.74,12.65,12.7,654200.0,9.2133,9.2496,9.1842,9.2205,654200.0
2008-01-15 14:00:00,12.71,12.76,12.66,12.76,743400.0,9.2278,9.2641,9.1915,9.2641,743400.0
2008-01-15 14:30:00,12.76,12.77,12.71,12.74,890400.0,9.2641,9.2713,9.2278,9.2496,890400.0
2008-01-15 15:00:00,12.74,12.84,12.71,12.83,1292400.0,9.2496,9.3222,9.2278,9.3149,1292400.0
2008-01-15 15:30:00,12.83,12.9,12.74,12.74,1885200.0,9.3149,9.3657,9.2496,9.2496,1885200.0
2008-01-16 09:30:00,12.72,12.92,12.66,12.83,1457200.0,9.235,9.3802,9.1915,9.3149,1457200.0
2008-01-16 10:00:00,12.83,12.93,12.83,12.92,1357000.0,9.3149,9.3875,9.3149,9.3802,1357000.0
2008-01-16 10:30:00,12.92,13.05,12.91,13.01,1209400.0,9.3802,9.4746,9.373,9.4456,1209400.0
2008-01-16 11:00:00,13.01,13.1,12.98,13.06,1136400.0,9.4456,9.5109,9.4238,9.4819,1136400.0
2008-01-16 11:30:00,13.05,13.2,13.04,13.15,1141000.0,9.4746,9.5835,9.4674,9.5472,1141000.0
2008-01-16 12:00:00,13.15,13.22,13.0,13.15,940600.0,9.5472,9.598,9.4383,9.5472,940600.0
2008-01-16 12:30:00,13.15,13.26,13.15,13.21,972600.0,9.5472,9.6271,9.5472,9.5908,972600.0
2008-01-16 13:00:00,13.2,13.23,13.14,13.21,565400.0,9.5835,9.6053,9.54,9.5908,565400.0
2008-01-16 13:30:00,13.21,13.29,13.18,13.28,1097400.0,9.5908,9.6489,9.569,9.6416,1097400.0
2008-01-16 14:00:00,13.28,13.33,13.2,13.33,1141400.0,9.6416,9.6779,9.5835,9.6779,1141400.0
2008-01-16 14:30:00,13.33,13.44,13.31,13.37,1405800.0,9.6779,9.7578,9.6634,9.707,1405800.0
2008-01-16 15:00:00,13.36,13.38,13.27,13.34,1352600.0,9.6997,9.7142,9.6343,9.6852,1352600.0
2008-01-16 15:30:00,13.34,13.37,13.23,13.24,1862000.0,9.6852,9.707,9.6053,9.6126,1862000.0
2008-01-17 09:30:00,13.34,13.55,13.28,13.5,1007200.0,9.6852,9.8376,9.6416,9.8013,1007200.0
2008-01-17 10:00:00,13.49,13.55,13.27,13.27,942600.0,9.7941,9.8376,9.6343,9.6343,942600.0
2008-01-17 10:30:00,13.27,13.32,13.15,13.25,817200.0,9.6343,9.6707,9.5472,9.6198,817200.0
2008-01-17 11:00:00,13.26,13.32,13.2,13.22,475600.0,9.6271,9.6707,9.5835,9.598,475600.0
2008-01-17 11:30:00,13.22,13.23,13.1,13.15,506600.0,9.598,9.6053,9.5109,9.5472,506600.0
2008-01-17 12:00:00,13.14,13.17,13.09,13.13,483600.0,9.54,9.5617,9.5037,9.5327,483600.0
2008-01-17 12:30:00,13.13,13.2,13.11,13.15,380400.0,9.5327,9.5835,9.5182,9.5472,380400.0
2008-01-17 13:00:00,13.15,13.19,13.09,13.14,450800.0,9.5472,9.5763,9.5037,9.54,450800.0
2008-01-17 13:30:00,13.13,13.16,13.05,13.06,942400.0,9.5327,9.5545,9.4746,9.4819,942400.0
2008-01-17 14:00:00,13.06,13.27,12.96,12.96,944800.0,9.4819,9.6343,9.4093,9.4093,944800.0
2008-01-17 14:30:00,12.96,13.04,12.91,13.03,867200.0,9.4093,9.4674,9.373,9.4601,867200.0
2008-01-17 15:00:00,13.03,13.1,12.88,12.88,1682800.0,9.4601,9.5109,9.3512,9.3512,1682800.0
2008-01-17 15:30:00,12.87,12.9,12.76,12.8,1881600.0,9.3439,9.3657,9.2641,9.2931,1881600.0
2008-01-18 09:30:00,12.92,13.1,12.62,12.86,2404800.0,9.3802,9.5109,9.1624,9.3367,2404800.0
2008-01-18 10:00:00,12.86,13.08,12.85,13.01,1353000.0,9.3367,9.4964,9.3294,9.4456,1353000.0
2008-01-18 10:30:00,13.01,13.02,12.89,12.94,682800.0,9.4456,9.4528,9.3585,9.3948,682800.0
2008-01-18 11:00:00,12.94,12.97,12.72,12.84,866400.0,9.3948,9.4165,9.235,9.3222,866400.0
2008-01-18 11:30:00,12.84,12.87,12.64,12.72,851200.0,9.3222,9.3439,9.177,9.235,851200.0
2008-01-18 12:00:00,12.72,12.9,12.72,12.88,850600.0,9.235,9.3657,9.235,9.3512,850600.0
2008-01-18 12:30:00,12.88,12.93,12.75,12.76,868200.0,9.3512,9.3875,9.2568,9.2641,868200.0
2008-01-18 13:00:00,12.76,12.77,12.63,12.69,677200.0,9.2641,9.2713,9.1697,9.2133,677200.0
2008-01-18 13:30:00,12.7,12.72,12.63,12.68,629800.0,9.2205,9.235,9.1697,9.206,629800.0
2008-01-18 14:00:00,12.68,12.93,12.6,12.79,1946200.0,9.206,9.3875,9.1479,9.2859,1946200.0
2008-01-18 14:30:00,12.78,12.78,12.65,12.74,970200.0,9.2786,9.2786,9.1842,9.2496,970200.0
2008-01-18 15:00:00,12.74,12.81,12.67,12.69,1234200.0,9.2496,9.3004,9.1987,9.2133,1234200.0
2008-01-18 15:30:00,12.7,12.78,12.69,12.71,1693600.0,9.2205,9.2786,9.2133,9.2278,1693600.0
2008-01-22 09:30:00,12.12,12.69,12.12,12.63,1707400.0,8.7994,9.2133,8.7994,9.1697,1707400.0
2008-01-22 10:00:00,12.62,12.96,12.5,12.84,1348000.0,9.1624,9.4093,9.0753,9.3222,1348000.0
2008-01-22 10:30:00,12.85,12.89,12.56,12.57,1177600.0,9.3294,9.3585,9.1189,9.1261,1177600.0
2008-01-22 11:00:00,12.56,12.75,12.56,12.74,815800.0,9.1189,9.2568,9.1189,9.2496,815800.0
2008-01-22 11:30:00,12.74,12.74,12.59,12.62,710000.0,9.2496,9.2496,9.1407,9.1624,710000.0
2008-01-22 12:00:00,12.62,12.71,12.59,12.6,945800.0,9.1624,9.2278,9.1407,9.1479,945800.0
2008-01-22 12:30:00,12.6,12.65,12.43,12.61,1481400.0,9.1479,9.1842,9.0245,9.1552,1481400.0
2008-01-22 13:00:00,12.61,12.77,12.6,12.67,745800.0,9.1552,9.2713,9.1479,9.1987,745800.0
2008-01-22 13:30:00,12.67,12.73,12.61,12.68,705600.0,9.1987,9.2423,9.1552,9.206,705600.0
2008-01-22 14:00:00,12.68,12.69,12.53,12.68,671400.0,9.206,9.2133,9.0971,9.206,671400.0
2008-01-22 14:30:00,12.68,12.72,12.61,12.68,745400.0,9.206,9.235,9.1552,9.206,745400.0
2008-01-22 15:00:00,12.68,12.78,12.64,12.69,1116600.0,9.206,9.2786,9.177,9.2133,1116600.0
2008-01-22 15:30:00,12.69,12.82,12.69,12.72,2148200.0,9.2133,9.3076,9.2133,9.235,2148200.0
2008-01-23 09:30:00,12.57,12.87,12.44,12.87,1570200.0,9.1261,9.3439,9.0317,9.3439,1570200.0
2008-01-23 10:00:00,12.87,13.39,12.85,13.09,2029800.0,9.3439,9.7215,9.3294,9.5037,2029800.0
2008-01-23 10:30:00,13.09,13.25,12.81,12.97,1496200.0,9.5037,9.6198,9.3004,9.4165,1496200.0
2008-01-23 11:00:00,12.97,12.99,12.86,12.91,632600.0,9.4165,9.4311,9.3367,9.373,632600.0
2008-01-23 11:30:00,12.91,12.92,12.68,12.72,1346800.0,9.373,9.3802,9.206,9.235,1346800.0
2008-01-23 12:00:00,12.73,12.95,12.73,12.95,837600.0,9.2423,9.402,9.2423,9.402,837600.0
2008-01-23 12:30:00,12.94,12.94,12.69,12.79,581600.0,9.3948,9.3948,9.2133,9.2859,581600.0
2008-01-23 13:00:00,12.79,12.9,12.77,12.87,534800.0,9.2859,9.3657,9.2713,9.3439,534800.0
2008-01-23 13:30:00,12.87,12.96,12.8,12.9,875800.0,9.3439,9.4093,9.2931,9.3657,875800.0
2008-01-23 14:00:00,12.9,13.18,12.88,13.12,1177600.0,9.3657,9.569,9.3512,9.5254,1177600.0
2008-01-23 14:30:00,13.12,13.15,12.99,13.11,918600.0,9.5254,9.5472,9.4311,9.5182,918600.0
2008-01-23 15:00:00,13.11,13.45,13.1,13.43,1481400.0,9.5182,9.765,9.5109,9.7505,1481400.0
2008-01-23 15:30:00,13.44,13.49,13.27,13.32,2091600.0,9.7578,9.7941,9.6343,9.6707,2091600.0
2008-01-24 09:30:00,13.38,13.38,12.93,12.94,1062600.0,9.7142,9.7142,9.3875,9.3948,1062600.0
2008-01-24 10:00:00,12.94,13.14,12.93,13.11,1618600.0,9.3948,9.54,9.3875,9.5182,1618600.0
2008-01-24 10:30:00,13.11,13.16,13.06,13.12,814000.0,9.5182,9.5545,9.4819,9.5254,814000.0
2008-01-24 11:00:00,13.12,13.18,13.1,13.18,705200.0,9.5254,9.569,9.5109,9.569,705200.0
2008-01-24 11:30:00,13.18,13.18,13.1,13.1,556200.0,9.569,9.569,9.5109,9.5109,556200.0
2008-01-24 12:00:00,13.1,13.11,13.02,13.05,508200.0,9.5109,9.5182,9.4528,9.4746,508200.0
2008-01-24 12:30:00,13.05,13.05,12.88,12.99,853000.0,9.4746,9.4746,9.3512,9.4311,853000.0
2008-01-24 13:00:00,13.0,13.0,12.88,12.97,841200.0,9.4383,9.4383,9.3512,9.4165,841200.0
2008-01-24 13:30:00,12.98,13.01,12.94,12.98,462400.0,9.4238,9.4456,9.3948,9.4238,462400.0
2008-01-24 14:00:00,12.97,13.01,12.92,12.96,515400.0,9.4165,9.4456,9.3802,9.4093,515400.0
2008-01-24 14:30:00,12.96,13.01,12.88,12.93,768200.0,9.4093,9.4456,9.3512,9.3875,768200.0
2008-01-24 15:00:00,12.93,12.99,12.87,12.88,1119600.0,9.3875,9.4311,9.3439,9.3512,1119600.0
2008-01-24 15:30:00,12.88,12.99,12.88,12.99,2196600.0,9.3512,9.4311,9.3512,9.4311,2196600.0
2008-01-25 09:30:00,13.07,13.1,12.76,12.87,1350800.0,9.4891,9.5109,9.2641,9.3439,1350800.0
2008-01-25 10:00:00,12.86,12.88,12.74,12.74,1080600.0,9.3367,9.3512,9.2496,9.2496,1080600.0
2008-01-25 10:30:00,12.74,12.85,12.68,12.72,918400.0,9.2496,9.3294,9.206,9.235,918400.0
2008-01-25 11:00:00,12.72,12.85,12.65,12.75,570400.0,9.235,9.3294,9.1842,9.2568,570400.0
2008-01-25 11:30:00,12.77,12.87,12.76,12.79,556600.0,9.2713,9.3439,9.2641,9.2859,556600.0
2008-01-25 12:00:00,12.79,12.83,12.74,12.76,368400.0,9.2859,9.3149,9.2496,9.2641,368400.0
2008-01-25 12:30:00,12.75,12.81,12.69,12.7,550200.0,9.2568,9.3004,9.2133,9.2205,550200.0
2008-01-25 13:00:00,12.71,12.74,12.66,12.68,719400.0,9.2278,9.2496,9.1915,9.206,719400.0
2008-01-25 13:30:00,12.68,12.7,12.54,12.55,823000.0,9.206,9.2205,9.1044,9.1116,823000.0
2008-01-25 14:00:00,12.55,12.64,12.51,12.6,990200.0,9.1116,9.177,9.0826,9.1479,990200.0
2008-01-25 14:30:00,12.59,12.67,12.56,12.6,883400.0,9.1407,9.1987,9.1189,9.1479,883400.0
2008-01-25 15:00:00,12.6,12.71,12.56,12.7,671200.0,9.1479,9.2278,9.1189,9.2205,671200.0
2008-01-25 15:30:00,12.7,12.74,12.59,12.65,1267800.0,9.2205,9.2496,9.1407,9.1842,1267800.0
2008-01-28 09:30:00,12.56,12.79,12.44,12.74,757000.0,9.1189,9.2859,9.0317,9.2496,757000.0
2008-01-28 10:00:00,12.74,12.81,12.65,12.76,699600.0,9.2496,9.3004,9.1842,9.2641,699600.0
2008-01-28 10:30:00,12.74,12.8,12.67,12.72,584200.0,9.2496,9.2931,9.1987,9.235,584200.0
2008-01-28 11:00:00,12.72,12.74,12.63,12.68,466600.0,9.235,9.2496,9.1697,9.206,466600.0
2008-01-28 11:30:00,12.68,12.74,12.59,12.61,468600.0,9.206,9.2496,9.1407,9.1552,468600.0
2008-01-28 12:00:00,12.61,12.63,12.55,12.6,411600.0,9.1552,9.1697,9.1116,9.1479,411600.0
2008-01-28 12:30:00,12.6,12.65,12.54,12.63,481400.0,9.1479,9.1842,9.1044,9.1697,481400.0
2008-01-28 13:00:00,12.63,12.71,12.61,12.61,791400.0,9.1697,9.2278,9.1552,9.1552,791400.0
2008-01-28 13:30:00,12.61,12.62,12.56,12.59,760600.0,9.1552,9.1624,9.1189,9.1407,760600.0
2008-01-28 14:00:00,12.59,12.66,12.59,12.64,808400.0,9.1407,9.1915,9.1407,9.177,808400.0
2008-01-28 14:30:00,12.64,12.64,12.56,12.56,1134800.0,9.177,9.177,9.1189,9.1189,1134800.0
2008-01-28 15:00:00,12.56,12.6,12.52,12.56,1252800.0,9.1189,9.1479,9.0898,9.1189,1252800.0
2008-01-28 15:30:00,12.56,12.68,12.56,12.68,2046600.0,9.1189,9.206,9.1189,9.206,2046600.0
2008-01-29 09:30:00,12.71,12.73,12.35,12.4,2169400.0,9.2278,9.2423,8.9664,9.0027,2169400.0
2008-01-29 10:00:00,12.4,12.69,12.35,12.59,1578800.0,9.0027,9.2133,8.9664,9.1407,1578800.0
2008-01-29 10:30:00,12.6,12.63,12.57,12.62,681800.0,9.1479,9.1697,9.1261,9.1624,681800.0
2008-01-29 11:00:00,12.61,12.67,12.56,12.58,648000.0,9.1552,9.1987,9.1189,9.1334,648000.0
2008-01-29 11:30:00,12.58,12.67,12.58,12.64,568800.0,9.1334,9.1987,9.1334,9.177,568800.0
2008-01-29 12:00:00,12.63,12.67,12.58,12.65,562000.0,9.1697,9.1987,9.1334,9.1842,562000.0
2008-01-29 12:30:00,12.64,12.7,12.63,12.68,433800.0,9.177,9.2205,9.1697,9.206,433800.0
2008-01-29 13:00:00,12.67,12.72,12.66,12.71,642800.0,9.1987,9.235,9.1915,9.2278,642800.0
2008-01-29 13:30:00,12.71,12.81,12.69,12.74,847200.0,9.2278,9.3004,9.2133,9.2496,847200.0
2008-01-29 14:00:00,12.74,12.75,12.69,12.72,472400.0,9.2496,9.2568,9.2133,9.235,472400.0
2008-01-29 14:30:00,12.72,12.72,12.63,12.67,654200.0,9.235,9.235,9.1697,9.1987,654200.0
2008-01-29 15:00:00,12.66,12.71,12.63,12.69,1348200.0,9.1915,9.2278,9.1697,9.2133,1348200.0
2008-01-29 15:30:00,12.69,12.69,12.62,12.65,1191400.0,9.2133,9.2133,9.1624,9.1842,1191400.0
2008-01-30 09:30:00,12.65,12.77,12.65,12.73,691200.0,9.1842,9.2713,9.1842,9.2423,691200.0
2008-01-30 10:00:00,12.72,12.75,12.67,12.7,742400.0,9.235,9.2568,9.1987,9.2205,742400.0
2008-01-30 10:30:00,12.7,12.74,12.68,12.74,489800.0,9.2205,9.2496,9.206,9.2496,489800.0
2008-01-30 11:00:00,12.74,12.78,12.7,12.7,232800.0,9.2496,9.2786,9.2205,9.2205,232800.0
2008-01-30 11:30:00,12.71,12.74,12.69,12.74,446800.0,9.2278,9.2496,9.2133,9.2496,446800.0
2008-01-30 12:00:00,12.74,12.81,12.74,12.79,332200.0,9.2496,9.3004,9.2496,9.2859,332200.0
2008-01-30 12:30:00,12.79,12.81,12.77,12.8,477600.0,9.2859,9.3004,9.2713,9.2931,477600.0
2008-01-30 13:00:00,12.81,12.81,12.8,12.81,183200.0,9.3004,9.3004,9.2931,9.3004,183200.0
2008-01-30 13:30:00,12.81,12.82,12.74,12.76,413600.0,9.3004,9.3076,9.2496,9.2641,413600.0
2008-01-30 14:00:00,12.76,12.91,12.74,12.88,1078400.0,9.2641,9.373,9.2496,9.3512,1078400.0
2008-01-30 14:30:00,12.88,12.94,12.79,12.92,1268000.0,9.3512,9.3948,9.2859,9.3802,1268000.0
2008-01-30 15:00:00,12.92,12.99,12.77,12.78,1691600.0,9.3802,9.4311,9.2713,9.2786,1691600.0
2008-01-30 15:30:00,12.78,12.8,12.55,12.6,2933600.0,9.2786,9.2931,9.1116,9.1479,2933600.0
2008-01-31 09:30:00,12.72,12.72,12.5,12.69,919800.0,9.235,9.235,9.0753,9.2133,919800.0
2008-01-31 10:00:00,12.69,12.69,12.55,12.61,760400.0,9.2133,9.2133,9.1116,9.1552,760400.0
2008-01-31 10:30:00,12.61,12.71,12.54,12.69,740600.0,9.1552,9.2278,9.1044,9.2133,740600.0
2008-01-31 11:00:00,12.68,12.85,12.64,12.83,736800.0,9.206,9.3294,9.177,9.3149,736800.0
2008-01-31 11:30:00,12.83,12.88,12.74,12.82,643600.0,9.3149,9.3512,9.2496,9.3076,643600.0
2008-01-31 12:00:00,12.82,12.82,12.71,12.74,611200.0,9.3076,9.3076,9.2278,9.2496,611200.0
2008-01-31 12:30:00,12.74,12.78,12.62,12.68,836800.0,9.2496,9.2786,9.1624,9.206,836800.0
2008-01-31 13:00:00,12.68,12.71,12.62,12.69,776400.0,9.206,9.2278,9.1624,9.2133,776400.0
2008-01-31 13:30:00,12.69,12.81,12.69,12.8,686000.0,9.2133,9.3004,9.2133,9.2931,686000.0
2008-01-31 14:00:00,12.8,12.9,12.79,12.9,1227000.0,9.2931,9.3657,9.2859,9.3657,1227000.0
2008-01-31 14:30:00,12.89,12.92,12.85,12.92,1460600.0,9.3585,9.3802,9.3294,9.3802,1460600.0
2008-01-31 15:00:00,12.92,13.0,12.9,12.97,1364400.0,9.3802,9.4383,9.3657,9.4165,1364400.0
2008-01-31 15:30:00,12.97,13.02,12.68,12.71,3612400.0,9.4165,9.4528,9.206,9.2278,3612400.0
2008-02-01 09:30:00,12.72,12.95,12.71,12.92,1063000.0,9.235,9.402,9.2278,9.3802,1063000.0
2008-02-01 10:00:00,12.92,13.11,12.92,13.04,1012600.0,9.3802,9.5182,9.3802,9.4674,1012600.0
2008-02-01 10:30:00,13.04,13.05,12.94,13.02,643200.0,9.4674,9.4746,9.3948,9.4528,643200.0
2008-02-01 11:00:00,13.02,13.08,12.99,13.01,477200.0,9.4528,9.4964,9.4311,9.4456,477200.0
2008-02-01 11:30:00,13.01,13.06,12.97,13.04,522000.0,9.4456,9.4819,9.4165,9.4674,522000.0
2008-02-01 12:00:00,13.04,13.06,12.98,13.01,554400.0,9.4674,9.4819,9.4238,9.4456,554400.0
2008-02-01 12:30:00,13.01,13.02,12.92,12.95,358800.0,9.4456,9.4528,9.3802,9.402,358800.0
2008-02-01 13:00:00,12.95,13.02,12.95,12.99,487600.0,9.402,9.4528,9.402,9.4311,487600.0
2008-02-01 13:30:00,13.0,13.01,12.95,12.99,577400.0,9.4383,9.4456,9.402,9.4311,577400.0
2008-02-01 14:00:00,12.99,13.03,12.98,13.01,1048600.0,9.4311,9.4601,9.4238,9.4456,1048600.0
2008-02-01 14:30:00,13.01,13.02,12.99,13.01,981600.0,9.4456,9.4528,9.4311,9.4456,981600.0
2008-02-01 15:00:00,13.01,13.03,12.94,13.02,1451200.0,9.4456,9.4601,9.3948,9.4528,1451200.0
2008-02-01 15:30:00,13.02,13.05,12.99,12.99,1440400.0,9.4528,9.4746,9.4311,9.4311,1440400.0
2008-02-04 09:30:00,12.99,13.06,12.88,12.88,527200.0,9.4311,9.4819,9.3512,9.3512,527200.0
2008-02-04 10:00:00,12.88,12.97,12.84,12.9,738200.0,9.3512,9.4165,9.3222,9.3657,738200.0
2008-02-04 10:30:00,12.9,12.9,12.78,12.84,591600.0,9.3657,9.3657,9.2786,9.3222,591600.0
2008-02-04 11:00:00,12.84,12.87,12.81,12.85,516000.0,9.3222,9.3439,9.3004,9.3294,516000.0
2008-02-04 11:30:00,12.85,12.95,12.85,12.86,312000.0,9.3294,9.402,9.3294,9.3367,312000.0
2008-02-04 12:00:00,12.86,12.92,12.86,12.87,769400.0,9.3367,9.3802,9.3367,9.3439,769400.0
2008-02-04 12:30:00,12.88,12.93,12.87,12.89,600000.0,9.3512,9.3875,9.3439,9.3585,600000.0
2008-02-04 13:00:00,12.89,12.9,12.8,12.88,770000.0,9.3585,9.3657,9.2931,9.3512,770000.0
2008-02-04 13:30:00,12.88,12.95,12.87,12.88,445800.0,9.3512,9.402,9.3439,9.3512,445800.0
2008-02-04 14:00:00,12.88,12.93,12.85,12.93,340600.0,9.3512,9.3875,9.3294,9.3875,340600.0
2008-02-04 14:30:00,12.92,12.96,12.88,12.94,530600.0,9.3802,9.4093,9.3512,9.3948,530600.0
2008-02-04 15:00:00,12.94,13.01,12.92,13.0,951600.0,9.3948,9.4456,9.3802,9.4383,951600.0
2008-02-04 15:30:00,13.0,13.01,12.97,12.99,1571800.0,9.4383,9.4456,9.4165,9.4311,1571800.0
2008-02-05 09:30:00,12.79,13.02,12.79,12.93,1048000.0,9.2859,9.4528,9.2859,9.3875,1048000.0
2008-02-05 10:00:00,12.93,12.96,12.81,12.88,885800.0,9.3875,9.4093,9.3004,9.3512,885800.0
2008-02-05 10:30:00,12.88,12.94,12.81,12.83,697800.0,9.3512,9.3948,9.3004,9.3149,697800.0
2008-02-05 11:00:00,12.83,12.9,12.81,12.87,460600.0,9.3149,9.3657,9.3004,9.3439,460600.0
2008-02-05 11:30:00,12.87,12.97,12.87,12.88,587400.0,9.3439,9.4165,9.3439,9.3512,587400.0
2008-02-05 12:00:00,12.88,12.88,12.77,12.77,515600.0,9.3512,9.3512,9.2713,9.2713,515600.0
2008-02-05 12:30:00,12.78,12.81,12.71,12.79,463600.0,9.2786,9.3004,9.2278,9.2859,463600.0
2008-02-05 13:00:00,12.79,12.82,12.71,12.75,581400.0,9.2859,9.3076,9.2278,9.2568,581400.0
2008-02-05 13:30:00,12.74,12.78,12.7,12.77,541000.0,9.2496,9.2786,9.2205,9.2713,541000.0
2008-02-05 14:00:00,12.77,12.82,12.74,12.82,487800.0,9.2713,9.3076,9.2496,9.3076,487800.0
2008-02-05 14:30:00,12.81,12.87,12.76,12.76,425200.0,9.3004,9.3439,9.2641,9.2641,425200.0
2008-02-05 15:00:00,12.76,12.77,12.65,12.67,802600.0,9.2641,9.2713,9.1842,9.1987,802600.0
2008-02-05 15:30:00,12.67,12.77,12.67,12.69,1371400.0,9.1987,9.2713,9.1987,9.2133,1371400.0
2008-02-06 09:30:00,12.74,12.86,12.65,12.86,670800.0,9.2496,9.3367,9.1842,9.3367,670800.0
2008-02-06 10:00:00,12.86,13.02,12.85,12.98,1294400.0,9.3367,9.4528,9.3294,9.4238,1294400.0
2008-02-06 10:30:00,12.99,13.11,12.99,13.01,977000.0,9.4311,9.5182,9.4311,9.4456,977000.0
2008-02-06 11:00:00,13.01,13.08,12.94,12.95,584200.0,9.4456,9.4964,9.3948,9.402,584200.0
2008-02-06 11:30:00,12.95,12.96,12.9,12.92,581800.0,9.402,9.4093,9.3657,9.3802,581800.0
2008-02-06 12:00:00,12.91,12.93,12.87,12.88,341000.0,9.373,9.3875,9.3439,9.3512,341000.0
2008-02-06 12:30:00,12.88,12.89,12.83,12.84,488800.0,9.3512,9.3585,9.3149,9.3222,488800.0
2008-02-06 13:00:00,12.84,12.87,12.83,12.85,689600.0,9.3222,9.3439,9.3149,9.3294,689600.0
2008-02-06 13:30:00,12.85,12.85,12.77,12.8,1253000.0,9.3294,9.3294,9.2713,9.2931,1253000.0
2008-02-06 14:00:00,12.8,12.84,12.72,12.73,1426600.0,9.2931,9.3222,9.235,9.2423,1426600.0
2008-02-06 14:30:00,12.74,12.81,12.73,12.79,568000.0,9.2496,9.3004,9.2423,9.2859,568000.0
2008-02-06 15:00:00,12.78,12.81,12.69,12.74,1250800.0,9.2786,9.3004,9.2133,9.2496,1250800.0
2008-02-06 15:30:00,12.74,12.76,12.62,12.68,1502600.0,9.2496,9.2641,9.1624,9.206,1502600.0
2008-02-07 09:30:00,12.63,12.88,12.58,12.68,1373400.0,9.1697,9.3512,9.1334,9.206,1373400.0
2008-02-07 10:00:00,12.68,12.83,12.65,12.72,867200.0,9.206,9.3149,9.1842,9.235,867200.0
2008-02-07 10:30:00,12.72,12.74,12.64,12.67,907600.0,9.235,9.2496,9.177,9.1987,907600.0
2008-02-07 11:00:00,12.67,12.71,12.58,12.6,709600.0,9.1987,9.2278,9.1334,9.1479,709600.0
2008-02-07 11:30:00,12.6,12.65,12.5,12.6,974200.0,9.1479,9.1842,9.0753,9.1479,974200.0
2008-02-07 12:00:00,12.6,12.62,12.58,12.62,315200.0,9.1479,9.1624,9.1334,9.1624,315200.0
2008-02-07 12:30:00,12.61,12.69,12.58,12.64,520800.0,9.1552,9.2133,9.1334,9.177,520800.0
2008-02-07 13:00:00,12.65,12.65,12.56,12.61,436600.0,9.1842,9.1842,9.1189,9.1552,436600.0
2008-02-07 13:30:00,12.61,12.78,12.56,12.78,1014200.0,9.1552,9.2786,9.1189,9.2786,1014200.0
2008-02-07 14:00:00,12.78,12.81,12.6,12.64,964600.0,9.2786,9.3004,9.1479,9.177,964600.0
2008-02-07 14:30:00,12.64,12.67,12.56,12.6,847400.0,9.177,9.1987,9.1189,9.1479,847400.0
2008-02-07 15:00:00,12.6,12.66,12.54,12.62,969200.0,9.1479,9.1915,9.1044,9.1624,969200.0
2008-02-07 15:30:00,12.62,12.68,12.58,12.65,1268200.0,9.1624,9.206,9.1334,9.1842,1268200.0
2008-02-08 09:30:00,12.59,12.74,12.58,12.72,722200.0,9.1407,9.2496,9.1334,9.235,722200.0
2008-02-08 10:00:00,12.72,12.74,12.63,12.72,787200.0,9.235,9.2496,9.1697,9.235,787200.0
2008-02-08 10:30:00,12.72,12.85,12.68,12.81,766200.0,9.235,9.3294,9.206,9.3004,766200.0
2008-02-08 11:00:00,12.81,12.9,12.79,12.9,866000.0,9.3004,9.3657,9.2859,9.3657,866000.0
2008-02-08 11:30:00,12.9,12.92,12.83,12.83,1104600.0,9.3657,9.3802,9.3149,9.3149,1104600.0
2008-02-08 12:00:00,12.83,12.87,12.75,12.86,1174800.0,9.3149,9.3439,9.2568,9.3367,1174800.0
2008-02-08 12:30:00,12.86,12.9,12.84,12.88,1726800.0,9.3367,9.3657,9.3222,9.3512,1726800.0
2008-02-08 13:00:00,12.88,12.9,12.81,12.85,1265600.0,9.3512,9.3657,9.3004,9.3294,1265600.0
2008-02-08 13:30:00,12.85,12.9,12.84,12.85,1371800.0,9.3294,9.3657,9.3222,9.3294,1371800.0
2008-02-08 14:00:00,12.85,12.9,12.85,12.88,565600.0,9.3294,9.3657,9.3294,9.3512,565600.0
2008-02-08 14:30:00,12.88,12.88,12.84,12.85,636000.0,9.3512,9.3512,9.3222,9.3294,636000.0
2008-02-08 15:00:00,12.85,12.88,12.83,12.88,1098000.0,9.3294,9.3512,9.3149,9.3512,1098000.0
2008-02-08 15:30:00,12.88,12.91,12.84,12.86,1892400.0,9.3512,9.373,9.3222,9.3367,1892400.0
2008-02-11 09:30:00,12.83,12.93,12.76,12.87,585800.0,9.3149,9.3875,9.2641,9.3439,585800.0
2008-02-11 10:00:00,12.86,12.9,12.83,12.9,576400.0,9.3367,9.3657,9.3149,9.3657,576400.0
2008-02-11 10:30:00,12.9,12.9,12.83,12.86,509600.0,9.3657,9.3657,9.3149,9.3367,509600.0
2008-02-11 11:00:00,12.86,12.95,12.84,12.87,588400.0,9.3367,9.402,9.3222,9.3439,588400.0
2008-02-11 11:30:00,12.86,12.92,12.83,12.87,567200.0,9.3367,9.3802,9.3149,9.3439,567200.0
2008-02-11 12:00:00,12.87,12.99,12.86,12.97,565000.0,9.3439,9.4311,9.3367,9.4165,565000.0
2008-02-11 12:30:00,12.97,13.01,12.96,12.99,548600.0,9.4165,9.4456,9.4093,9.4311,548600.0
2008-02-11 13:00:00,13.0,13.01,12.94,12.97,654000.0,9.4383,9.4456,9.3948,9.4165,654000.0
2008-02-11 13:30:00,12.97,12.99,12.95,12.99,527600.0,9.4165,9.4311,9.402,9.4311,527600.0
2008-02-11 14:00:00,12.99,13.0,12.95,12.96,1666400.0,9.4311,9.4383,9.402,9.4093,1666400.0
2008-02-11 14:30:00,12.96,12.97,12.94,12.97,518800.0,9.4093,9.4165,9.3948,9.4165,518800.0
2008-02-11 15:00:00,12.97,13.01,12.91,12.97,1290000.0,9.4165,9.4456,9.373,9.4165,1290000.0
2008-02-11 15:30:00,12.96,13.02,12.92,12.99,1732200.0,9.4093,9.4528,9.3802,9.4311,1732200.0
2008-02-12 09:30:00,13.03,13.08,12.91,12.99,879200.0,9.4601,9.4964,9.373,9.4311,879200.0
2008-02-12 10:00:00,12.99,13.01,12.94,12.95,1922200.0,9.4311,9.4456,9.3948,9.402,1922200.0
2008-02-12 10:30:00,12.95,13.0,12.93,12.93,968000.0,9.402,9.4383,9.3875,9.3875,968000.0
2008-02-12 11:00:00,12.94,12.97,12.91,12.93,589200.0,9.3948,9.4165,9.373,9.3875,589200.0
2008-02-12 11:30:00,12.94,12.95,12.9,12.93,412800.0,9.3948,9.402,9.3657,9.3875,412800.0
2008-02-12 12:00:00,12.93,12.93,12.85,12.85,663200.0,9.3875,9.3875,9.3294,9.3294,663200.0
2008-02-12 12:30:00,12.85,12.85,12.81,12.85,585800.0,9.3294,9.3294,9.3004,9.3294,585800.0
2008-02-12 13:00:00,12.85,12.91,12.84,12.9,594800.0,9.3294,9.373,9.3222,9.3657,594800.0
2008-02-12 13:30:00,12.9,12.93,12.88,12.9,492200.0,9.3657,9.3875,9.3512,9.3657,492200.0
2008-02-12 14:00:00,12.9,12.91,12.86,12.87,3677600.0,9.3657,9.373,9.3367,9.3439,3677600.0
2008-02-12 14:30:00,12.86,12.93,12.85,12.91,792000.0,9.3367,9.3875,9.3294,9.373,792000.0
2008-02-12 15:00:00,12.91,12.94,12.81,12.84,959400.0,9.373,9.3948,9.3004,9.3222,959400.0
2008-02-12 15:30:00,12.84,12.91,12.81,12.9,1694800.0,9.3222,9.373,9.3004,9.3657,1694800.0
2008-02-13 09:30:00,12.99,13.08,12.96,13.0,812400.0,9.4578,9.5233,9.436,9.4651,812400.0
2008-02-13 10:00:00,13.01,13.06,12.95,13.06,639400.0,9.4724,9.5088,9.4287,9.5088,639400.0
2008-02-13 10:30:00,13.06,13.09,13.0,13.06,684800.0,9.5088,9.5306,9.4651,9.5088,684800.0
2008-02-13 11:00:00,13.06,13.2,13.06,13.2,628600.0,9.5088,9.6107,9.5088,9.6107,628600.0
2008-02-13 11:30:00,13.2,13.24,13.17,13.22,820600.0,9.6107,9.6398,9.5888,9.6253,820600.0
2008-02-13 12:00:00,13.22,13.28,13.22,13.24,692800.0,9.6253,9.6689,9.6253,9.6398,692800.0
2008-02-13 12:30:00,13.24,13.26,13.2,13.21,416400.0,9.6398,9.6544,9.6107,9.618,416400.0
2008-02-13 13:00:00,13.21,13.27,13.18,13.23,526000.0,9.618,9.6617,9.5961,9.6325,526000.0
2008-02-13 13:30:00,13.23,13.27,13.21,13.26,667600.0,9.6325,9.6617,9.618,9.6544,667600.0
2008-02-13 14:00:00,13.26,13.3,13.19,13.2,654000.0,9.6544,9.6835,9.6034,9.6107,654000.0
2008-02-13 14:30:00,13.2,13.25,13.19,13.23,441800.0,9.6107,9.6471,9.6034,9.6325,441800.0
2008-02-13 15:00:00,13.22,13.24,13.18,13.24,700000.0,9.6253,9.6398,9.5961,9.6398,700000.0
2008-02-13 15:30:00,13.24,13.29,13.21,13.22,1383200.0,9.6398,9.6762,9.618,9.6253,1383200.0
2008-02-14 09:30:00,13.27,13.34,13.16,13.19,915000.0,9.6617,9.7126,9.5816,9.6034,915000.0
2008-02-14 10:00:00,13.19,13.25,13.16,13.18,1307800.0,9.6034,9.6471,9.5816,9.5961,1307800.0
2008-02-14 10:30:00,13.18,13.2,13.02,13.05,1841800.0,9.5961,9.6107,9.4796,9.5015,1841800.0
2008-02-14 11:00:00,13.05,13.13,12.99,13.1,806200.0,9.5015,9.5597,9.4578,9.5379,806200.0
2008-02-14 11:30:00,13.11,13.11,13.05,13.08,369800.0,9.5452,9.5452,9.5015,9.5233,369800.0
2008-02-14 12:00:00,13.09,13.13,13.05,13.08,410200.0,9.5306,9.5597,9.5015,9.5233,410200.0
2008-02-14 12:30:00,13.09,13.12,13.05,13.05,393800.0,9.5306,9.5524,9.5015,9.5015,393800.0
2008-02-14 13:00:00,13.06,13.06,13.0,13.03,595600.0,9.5088,9.5088,9.4651,9.4869,595600.0
2008-02-14 13:30:00,13.03,13.13,13.03,13.1,472200.0,9.4869,9.5597,9.4869,9.5379,472200.0
2008-02-14 14:00:00,13.1,13.22,13.09,13.17,1111200.0,9.5379,9.6253,9.5306,9.5888,1111200.0
2008-02-14 14:30:00,13.16,13.21,13.13,13.16,911200.0,9.5816,9.618,9.5597,9.5816,911200.0
2008-02-14 15:00:00,13.17,13.27,13.15,13.26,1388600.0,9.5888,9.6617,9.5743,9.6544,1388600.0
2008-02-14 15:30:00,13.25,13.28,13.12,13.13,1791600.0,9.6471,9.6689,9.5524,9.5597,1791600.0
2008-02-15 09:30:00,13.12,13.16,12.95,13.02,2260000.0,9.5524,9.5816,9.4287,9.4796,2260000.0
2008-02-15 10:00:00,13.02,13.22,12.99,13.22,1140400.0,9.4796,9.6253,9.4578,9.6253,1140400.0
2008-02-15 10:30:00,13.22,13.28,13.15,13.2,821200.0,9.6253,9.6689,9.5743,9.6107,821200.0
2008-02-15 11:00:00,13.2,13.28,13.19,13.28,550200.0,9.6107,9.6689,9.6034,9.6689,550200.0
2008-02-15 11:30:00,13.28,13.32,13.26,13.27,698000.0,9.6689,9.6981,9.6544,9.6617,698000.0
2008-02-15 12:00:00,13.27,13.34,13.27,13.28,858600.0,9.6617,9.7126,9.6617,9.6689,858600.0
2008-02-15 12:30:00,13.28,13.31,13.23,13.3,576200.0,9.6689,9.6908,9.6325,9.6835,576200.0
2008-02-15 13:00:00,13.3,13.33,13.27,13.28,384400.0,9.6835,9.7053,9.6617,9.6689,384400.0
2008-02-15 13:30:00,13.29,13.34,13.27,13.33,413400.0,9.6762,9.7126,9.6617,9.7053,413400.0
2008-02-15 14:00:00,13.33,13.35,13.3,13.34,758800.0,9.7053,9.7199,9.6835,9.7126,758800.0
2008-02-15 14:30:00,13.33,13.36,13.32,13.35,583000.0,9.7053,9.7272,9.6981,9.7199,583000.0
2008-02-15 15:00:00,13.35,13.38,13.34,13.36,766600.0,9.7199,9.7417,9.7126,9.7272,766600.0
2008-02-15 15:30:00,13.36,13.47,13.36,13.44,2207400.0,9.7272,9.8073,9.7272,9.7854,2207400.0
2008-02-19 09:30:00,13.56,13.56,13.29,13.29,1191200.0,9.8728,9.8728,9.6762,9.6762,1191200.0
2008-02-19 10:00:00,13.3,13.4,13.27,13.36,821400.0,9.6835,9.7563,9.6617,9.7272,821400.0
2008-02-19 10:30:00,13.37,13.38,13.28,13.28,1153200.0,9.7345,9.7417,9.6689,9.6689,1153200.0
2008-02-19 11:00:00,13.28,13.34,13.27,13.33,642000.0,9.6689,9.7126,9.6617,9.7053,642000.0
2008-02-19 11:30:00,13.33,13.39,13.31,13.36,692200.0,9.7053,9.749,9.6908,9.7272,692200.0
2008-02-19 12:00:00,13.36,13.37,13.29,13.32,955200.0,9.7272,9.7345,9.6762,9.6981,955200.0
2008-02-19 12:30:00,13.31,13.32,13.22,13.24,611400.0,9.6908,9.6981,9.6253,9.6398,611400.0
2008-02-19 13:00:00,13.24,13.29,13.24,13.26,1175000.0,9.6398,9.6762,9.6398,9.6544,1175000.0
2008-02-19 13:30:00,13.26,13.3,13.24,13.27,517800.0,9.6544,9.6835,9.6398,9.6617,517800.0
2008-02-19 14:00:00,13.27,13.31,13.21,13.21,495600.0,9.6617,9.6908,9.618,9.618,495600.0
2008-02-19 14:30:00,13.21,13.23,13.15,13.15,750600.0,9.618,9.6325,9.5743,9.5743,750600.0
2008-02-19 15:00:00,13.15,13.21,13.13,13.2,822600.0,9.5743,9.618,9.5597,9.6107,822600.0
2008-02-19 15:30:00,13.2,13.24,13.15,13.16,1986800.0,9.6107,9.6398,9.5743,9.5816,1986800.0
2008-02-20 09:30:00,13.12,13.2,12.94,13.17,1291800.0,9.5524,9.6107,9.4214,9.5888,1291800.0
2008-02-20 10:00:00,13.17,13.19,13.1,13.11,1115800.0,9.5888,9.6034,9.5379,9.5452,1115800.0
2008-02-20 10:30:00,13.11,13.19,13.06,13.08,704200.0,9.5452,9.6034,9.5088,9.5233,704200.0
2008-02-20 11:00:00,13.08,13.12,13.05,13.1,743600.0,9.5233,9.5524,9.5015,9.5379,743600.0
2008-02-20 11:30:00,13.1,13.11,13.06,13.06,317000.0,9.5379,9.5452,9.5088,9.5088,317000.0
2008-02-20 12:00:00,13.06,13.24,13.05,13.19,716600.0,9.5088,9.6398,9.5015,9.6034,716600.0
2008-02-20 12:30:00,13.19,13.22,13.14,13.15,567400.0,9.6034,9.6253,9.567,9.5743,567400.0
2008-02-20 13:00:00,13.15,13.22,13.14,13.14,651200.0,9.5743,9.6253,9.567,9.567,651200.0
2008-02-20 13:30:00,13.14,13.2,13.13,13.13,969000.0,9.567,9.6107,9.5597,9.5597,969000.0
2008-02-20 14:00:00,13.13,13.2,13.06,13.13,1233600.0,9.5597,9.6107,9.5088,9.5597,1233600.0
2008-02-20 14:30:00,13.13,13.17,13.11,13.13,917600.0,9.5597,9.5888,9.5452,9.5597,917600.0
2008-02-20 15:00:00,13.13,13.16,13.1,13.12,908600.0,9.5597,9.5816,9.5379,9.5524,908600.0
2008-02-20 15:30:00,13.11,13.17,13.1,13.17,2093200.0,9.5452,9.5888,9.5379,9.5888,2093200.0
2008-02-21 09:30:00,13.18,13.24,13.06,13.2,1286600.0,9.5961,9.6398,9.5088,9.6107,1286600.0
2008-02-21 10:00:00,13.2,13.22,13.12,13.2,1188000.0,9.6107,9.6253,9.5524,9.6107,1188000.0
2008-02-21 10:30:00,13.21,13.21,13.11,13.11,885800.0,9.618,9.618,9.5452,9.5452,885800.0
2008-02-21 11:00:00,13.11,13.12,12.9,12.94,2170400.0,9.5452,9.5524,9.3923,9.4214,2170400.0
2008-02-21 11:30:00,12.94,12.96,12.7,12.88,3906200.0,9.4214,9.436,9.2467,9.3777,3906200.0
2008-02-21 12:00:00,12.88,12.96,12.82,12.92,2576600.0,9.3777,9.436,9.334,9.4068,2576600.0
2008-02-21 12:30:00,12.92,12.93,12.76,12.79,1082200.0,9.4068,9.4141,9.2903,9.3122,1082200.0
2008-02-21 13:00:00,12.79,12.83,12.78,12.79,529800.0,9.3122,9.3413,9.3049,9.3122,529800.0
2008-02-21 13:30:00,12.8,12.81,12.76,12.78,636000.0,9.3195,9.3267,9.2903,9.3049,636000.0
2008-02-21 14:00:00,12.78,12.81,12.77,12.81,603000.0,9.3049,9.3267,9.2976,9.3267,603000.0
2008-02-21 14:30:00,12.81,12.83,12.77,12.79,663600.0,9.3267,9.3413,9.2976,9.3122,663600.0
2008-02-21 15:00:00,12.8,12.8,12.67,12.68,1499600.0,9.3195,9.3195,9.2248,9.2321,1499600.0
2008-02-21 15:30:00,12.68,12.71,12.63,12.67,3144600.0,9.2321,9.2539,9.1957,9.2248,3144600.0
2008-02-22 09:30:00,12.77,12.79,12.64,12.79,878200.0,9.2976,9.3122,9.203,9.3122,878200.0
2008-02-22 10:00:00,12.79,12.88,12.73,12.88,1015600.0,9.3122,9.3777,9.2685,9.3777,1015600.0
2008-02-22 10:30:00,12.88,12.89,12.76,12.77,1002200.0,9.3777,9.385,9.2903,9.2976,1002200.0
2008-02-22 11:00:00,12.77,12.88,12.75,12.83,646800.0,9.2976,9.3777,9.2831,9.3413,646800.0
2008-02-22 11:30:00,12.83,12.87,12.81,12.83,384800.0,9.3413,9.3704,9.3267,9.3413,384800.0
2008-02-22 12:00:00,12.83,12.84,12.72,12.72,291400.0,9.3413,9.3486,9.2612,9.2612,291400.0
2008-02-22 12:30:00,12.73,12.78,12.72,12.74,286200.0,9.2685,9.3049,9.2612,9.2758,286200.0
2008-02-22 13:00:00,12.74,12.8,12.72,12.76,304600.0,9.2758,9.3195,9.2612,9.2903,304600.0
2008-02-22 13:30:00,12.76,12.79,12.72,12.76,317400.0,9.2903,9.3122,9.2612,9.2903,317400.0
2008-02-22 14:00:00,12.76,12.78,12.72,12.75,464800.0,9.2903,9.3049,9.2612,9.2831,464800.0
2008-02-22 14:30:00,12.74,12.81,12.73,12.77,475000.0,9.2758,9.3267,9.2685,9.2976,475000.0
2008-02-22 15:00:00,12.77,12.79,12.72,12.79,688000.0,9.2976,9.3122,9.2612,9.3122,688000.0
2008-02-22 15:30:00,12.79,12.89,12.78,12.89,2098200.0,9.3122,9.385,9.3049,9.385,2098200.0
2008-02-25 09:30:00,12.87,12.93,12.66,12.69,766000.0,9.3704,9.4141,9.2175,9.2394,766000.0
2008-02-25 10:00:00,12.69,12.8,12.69,12.79,720800.0,9.2394,9.3195,9.2394,9.3122,720800.0
2008-02-25 10:30:00,12.79,12.84,12.74,12.81,509600.0,9.3122,9.3486,9.2758,9.3267,509600.0
2008-02-25 11:00:00,12.81,12.83,12.74,12.74,255200.0,9.3267,9.3413,9.2758,9.2758,255200.0
2008-02-25 11:30:00,12.75,12.76,12.71,12.72,295000.0,9.2831,9.2903,9.2539,9.2612,295000.0
2008-02-25 12:00:00,12.72,12.74,12.67,12.7,382200.0,9.2612,9.2758,9.2248,9.2467,382200.0
2008-02-25 12:30:00,12.7,12.7,12.66,12.68,290800.0,9.2467,9.2467,9.2175,9.2321,290800.0
2008-02-25 13:00:00,12.68,12.75,12.67,12.69,467200.0,9.2321,9.2831,9.2248,9.2394,467200.0
2008-02-25 13:30:00,12.69,12.73,12.67,12.71,496000.0,9.2394,9.2685,9.2248,9.2539,496000.0
2008-02-25 14:00:00,12.71,12.88,12.71,12.87,785000.0,9.2539,9.3777,9.2539,9.3704,785000.0
2008-02-25 14:30:00,12.87,12.88,12.79,12.83,1005000.0,9.3704,9.3777,9.3122,9.3413,1005000.0
2008-02-25 15:00:00,12.83,12.85,12.78,12.84,673200.0,9.3413,9.3559,9.3049,9.3486,673200.0
2008-02-25 15:30:00,12.84,12.94,12.81,12.9,1323000.0,9.3486,9.4214,9.3267,9.3923,1323000.0
2008-02-26 09:30:00,12.87,12.95,12.79,12.91,958200.0,9.3704,9.4287,9.3122,9.3995,958200.0
2008-02-26 10:00:00,12.92,12.97,12.84,12.9,550600.0,9.4068,9.4432,9.3486,9.3923,550600.0
2008-02-26 10:30:00,12.9,12.92,12.83,12.84,1041400.0,9.3923,9.4068,9.3413,9.3486,1041400.0
2008-02-26 11:00:00,12.84,12.88,12.81,12.85,853800.0,9.3486,9.3777,9.3267,9.3559,853800.0
2008-02-26 11:30:00,12.85,12.87,12.82,12.86,452200.0,9.3559,9.3704,9.334,9.3631,452200.0
2008-02-26 12:00:00,12.86,12.9,12.84,12.87,407800.0,9.3631,9.3923,9.3486,9.3704,407800.0
2008-02-26 12:30:00,12.87,12.9,12.84,12.87,354600.0,9.3704,9.3923,9.3486,9.3704,354600.0
2008-02-26 13:00:00,12.87,12.88,12.84,12.88,510200.0,9.3704,9.3777,9.3486,9.3777,510200.0
2008-02-26 13:30:00,12.88,12.96,12.86,12.93,870000.0,9.3777,9.436,9.3631,9.4141,870000.0
2008-02-26 14:00:00,12.93,12.97,12.91,12.96,597600.0,9.4141,9.4432,9.3995,9.436,597600.0
2008-02-26 14:30:00,12.96,12.98,12.94,12.96,821400.0,9.436,9.4505,9.4214,9.436,821400.0
2008-02-26 15:00:00,12.96,12.98,12.9,12.98,1239000.0,9.436,9.4505,9.3923,9.4505,1239000.0
2008-02-26 15:30:00,12.98,12.99,12.94,12.97,1946200.0,9.4505,9.4578,9.4214,9.4432,1946200.0
2008-02-27 09:30:00,12.87,12.97,12.85,12.86,547000.0,9.3704,9.4432,9.3559,9.3631,547000.0
2008-02-27 10:00:00,12.86,12.9,12.78,12.79,544600.0,9.3631,9.3923,9.3049,9.3122,544600.0
2008-02-27 10:30:00,12.79,12.93,12.78,12.82,697200.0,9.3122,9.4141,9.3049,9.334,697200.0
2008-02-27 11:00:00,12.82,12.9,12.82,12.85,456600.0,9.334,9.3923,9.334,9.3559,456600.0
2008-02-27 11:30:00,12.85,12.89,12.85,12.88,462800.0,9.3559,9.385,9.3559,9.3777,462800.0
2008-02-27 12:00:00,12.88,12.88,12.81,12.81,463400.0,9.3777,9.3777,9.3267,9.3267,463400.0
2008-02-27 12:30:00,12.81,12.87,12.81,12.85,609600.0,9.3267,9.3704,9.3267,9.3559,609600.0
2008-02-27 13:00:00,12.85,12.87,12.79,12.82,422000.0,9.3559,9.3704,9.3122,9.334,422000.0
2008-02-27 13:30:00,12.83,12.85,12.79,12.8,744400.0,9.3413,9.3559,9.3122,9.3195,744400.0
2008-02-27 14:00:00,12.79,12.8,12.74,12.76,521200.0,9.3122,9.3195,9.2758,9.2903,521200.0
2008-02-27 14:30:00,12.77,12.85,12.77,12.84,1202400.0,9.2976,9.3559,9.2976,9.3486,1202400.0
2008-02-27 15:00:00,12.84,12.85,12.76,12.77,741800.0,9.3486,9.3559,9.2903,9.2976,741800.0
2008-02-27 15:30:00,12.77,12.81,12.67,12.7,1720800.0,9.2976,9.3267,9.2248,9.2467,1720800.0
2008-02-28 09:30:00,12.67,12.72,12.6,12.61,761200.0,9.2248,9.2612,9.1738,9.1811,761200.0
2008-02-28 10:00:00,12.61,12.69,12.6,12.67,934200.0,9.1811,9.2394,9.1738,9.2248,934200.0
2008-02-28 10:30:00,12.67,12.68,12.63,12.63,702400.0,9.2248,9.2321,9.1957,9.1957,702400.0
2008-02-28 11:00:00,12.63,12.63,12.53,12.55,1066800.0,9.1957,9.1957,9.1229,9.1374,1066800.0
2008-02-28 11:30:00,12.54,12.54,12.49,12.51,661000.0,9.1302,9.1302,9.0938,9.1083,661000.0
2008-02-28 12:00:00,12.51,12.6,12.51,12.59,976200.0,9.1083,9.1738,9.1083,9.1666,976200.0
2008-02-28 12:30:00,12.59,12.65,12.58,12.6,376800.0,9.1666,9.2102,9.1593,9.1738,376800.0
2008-02-28 13:00:00,12.6,12.63,12.58,12.58,404400.0,9.1738,9.1957,9.1593,9.1593,404400.0
2008-02-28 13:30:00,12.59,12.63,12.58,12.62,677200.0,9.1666,9.1957,9.1593,9.1884,677200.0
2008-02-28 14:00:00,12.63,12.65,12.47,12.63,1504000.0,9.1957,9.2102,9.0792,9.1957,1504000.0
2008-02-28 14:30:00,12.63,12.66,12.61,12.65,653200.0,9.1957,9.2175,9.1811,9.2102,653200.0
2008-02-28 15:00:00,12.65,12.65,12.61,12.63,910400.0,9.2102,9.2102,9.1811,9.1957,910400.0
2008-02-28 15:30:00,12.63,12.65,12.58,12.58,1295200.0,9.1957,9.2102,9.1593,9.1593,1295200.0
2008-02-29 09:30:00,12.47,12.49,12.29,12.38,977400.0,9.0792,9.0938,8.9481,9.0137,977400.0
2008-02-29 10:00:00,12.38,12.45,12.36,12.42,868400.0,9.0137,9.0646,8.9991,9.0428,868400.0
2008-02-29 10:30:00,12.41,12.49,12.37,12.44,765400.0,9.0355,9.0938,9.0064,9.0573,765400.0
2008-02-29 11:00:00,12.44,12.44,12.38,12.38,504800.0,9.0573,9.0573,9.0137,9.0137,504800.0
2008-02-29 11:30:00,12.38,12.4,12.36,12.38,389400.0,9.0137,9.0282,8.9991,9.0137,389400.0
2008-02-29 12:00:00,12.38,12.4,12.36,12.38,407400.0,9.0137,9.0282,8.9991,9.0137,407400.0
2008-02-29 12:30:00,12.38,12.38,12.32,12.33,524600.0,9.0137,9.0137,8.97,8.9773,524600.0
2008-02-29 13:00:00,12.33,12.4,12.32,12.34,450800.0,8.9773,9.0282,8.97,8.9845,450800.0
2008-02-29 13:30:00,12.33,12.34,12.28,12.29,729000.0,8.9773,8.9845,8.9409,8.9481,729000.0
2008-02-29 14:00:00,12.29,12.3,12.24,12.24,897000.0,8.9481,8.9554,8.9117,8.9117,897000.0
2008-02-29 14:30:00,12.24,12.24,12.21,12.23,544800.0,8.9117,8.9117,8.8899,8.9045,544800.0
2008-02-29 15:00:00,12.23,12.24,12.19,12.2,810000.0,8.9045,8.9117,8.8753,8.8826,810000.0
2008-02-29 15:30:00,12.2,12.21,12.09,12.14,2498000.0,8.8826,8.8899,8.8025,8.8389,2498000.0
2008-03-03 09:30:00,12.13,12.26,12.13,12.25,908600.0,8.8316,8.9263,8.8316,8.919,908600.0
2008-03-03 10:00:00,12.25,12.34,12.23,12.27,998000.0,8.919,8.9845,8.9045,8.9336,998000.0
2008-03-03 10:30:00,12.28,12.3,12.24,12.24,641200.0,8.9409,8.9554,8.9117,8.9117,641200.0
2008-03-03 11:00:00,12.24,12.32,12.22,12.31,718600.0,8.9117,8.97,8.8972,8.9627,718600.0
2008-03-03 11:30:00,12.31,12.37,12.3,12.36,818800.0,8.9627,9.0064,8.9554,8.9991,818800.0
2008-03-03 12:00:00,12.36,12.4,12.33,12.39,548000.0,8.9991,9.0282,8.9773,9.0209,548000.0
2008-03-03 12:30:00,12.39,12.42,12.37,12.4,630600.0,9.0209,9.0428,9.0064,9.0282,630600.0
2008-03-03 13:00:00,12.4,12.46,12.4,12.45,584600.0,9.0282,9.0719,9.0282,9.0646,584600.0
2008-03-03 13:30:00,12.45,12.46,12.4,12.4,822400.0,9.0646,9.0719,9.0282,9.0282,822400.0
2008-03-03 14:00:00,12.4,12.42,12.35,12.36,1018000.0,9.0282,9.0428,8.9918,8.9991,1018000.0
2008-03-03 14:30:00,12.36,12.38,12.33,12.35,787800.0,8.9991,9.0137,8.9773,8.9918,787800.0
2008-03-03 15:00:00,12.35,12.42,12.35,12.4,857000.0,8.9918,9.0428,8.9918,9.0282,857000.0
2008-03-03 15:30:00,12.4,12.45,12.38,12.43,1966800.0,9.0282,9.0646,9.0137,9.0501,1966800.0
2008-03-04 09:30:00,12.29,12.45,12.29,12.43,723800.0,8.9481,9.0646,8.9481,9.0501,723800.0
2008-03-04 10:00:00,12.42,12.43,12.36,12.36,556200.0,9.0428,9.0501,8.9991,8.9991,556200.0
2008-03-04 10:30:00,12.36,12.37,12.31,12.34,495600.0,8.9991,9.0064,8.9627,8.9845,495600.0
2008-03-04 11:00:00,12.35,12.41,12.33,12.4,538400.0,8.9918,9.0355,8.9773,9.0282,538400.0
2008-03-04 11:30:00,12.4,12.49,12.4,12.46,549000.0,9.0282,9.0938,9.0282,9.0719,549000.0
2008-03-04 12:00:00,12.46,12.61,12.46,12.6,727000.0,9.0719,9.1811,9.0719,9.1738,727000.0
2008-03-04 12:30:00,12.6,12.67,12.49,12.52,848200.0,9.1738,9.2248,9.0938,9.1156,848200.0
2008-03-04 13:00:00,12.52,12.53,12.43,12.49,1066000.0,9.1156,9.1229,9.0501,9.0938,1066000.0
2008-03-04 13:30:00,12.48,12.49,12.38,12.43,1006600.0,9.0865,9.0938,9.0137,9.0501,1006600.0
2008-03-04 14:00:00,12.43,12.47,12.38,12.44,1031200.0,9.0501,9.0792,9.0137,9.0573,1031200.0
2008-03-04 14:30:00,12.45,12.51,12.43,12.49,952000.0,9.0646,9.1083,9.0501,9.0938,952000.0
2008-03-04 15:00:00,12.49,12.62,12.47,12.54,1297400.0,9.0938,9.1884,9.0792,9.1302,1297400.0
2008-03-04 15:30:00,12.54,12.58,12.47,12.51,2393000.0,9.1302,9.1593,9.0792,9.1083,2393000.0
2008-03-05 09:30:00,12.57,12.63,12.53,12.6,733200.0,9.152,9.1957,9.1229,9.1738,733200.0
2008-03-05 10:00:00,12.6,12.74,12.59,12.71,1098600.0,9.1738,9.2758,9.1666,9.2539,1098600.0
2008-03-05 10:30:00,12.72,12.74,12.69,12.73,872200.0,9.2612,9.2758,9.2394,9.2685,872200.0
2008-03-05 11:00:00,12.73,12.74,12.63,12.67,777600.0,9.2685,9.2758,9.1957,9.2248,777600.0
2008-03-05 11:30:00,12.67,12.69,12.6,12.63,516800.0,9.2248,9.2394,9.1738,9.1957,516800.0
2008-03-05 12:00:00,12.63,12.72,12.55,12.59,846600.0,9.1957,9.2612,9.1374,9.1666,846600.0
2008-03-05 12:30:00,12.59,12.65,12.55,12.62,650200.0,9.1666,9.2102,9.1374,9.1884,650200.0
2008-03-05 13:00:00,12.63,12.65,12.54,12.56,655200.0,9.1957,9.2102,9.1302,9.1447,655200.0
2008-03-05 13:30:00,12.56,12.7,12.47,12.48,1042800.0,9.1447,9.2467,9.0792,9.0865,1042800.0
2008-03-05 14:00:00,12.49,12.53,12.46,12.49,1295200.0,9.0938,9.1229,9.0719,9.0938,1295200.0
2008-03-05 14:30:00,12.49,12.54,12.48,12.5,1107000.0,9.0938,9.1302,9.0865,9.101,1107000.0
2008-03-05 15:00:00,12.5,12.52,12.47,12.49,1119000.0,9.101,9.1156,9.0792,9.0938,1119000.0
2008-03-05 15:30:00,12.49,12.58,12.49,12.58,1925200.0,9.0938,9.1593,9.0938,9.1593,1925200.0
2008-03-06 09:30:00,12.51,12.59,12.47,12.55,785400.0,9.1083,9.1666,9.0792,9.1374,785400.0
2008-03-06 10:00:00,12.55,12.57,12.46,12.54,689800.0,9.1374,9.152,9.0719,9.1302,689800.0
2008-03-06 10:30:00,12.54,12.56,12.52,12.53,575000.0,9.1302,9.1447,9.1156,9.1229,575000.0
2008-03-06 11:00:00,12.54,12.55,12.47,12.49,459200.0,9.1302,9.1374,9.0792,9.0938,459200.0
2008-03-06 11:30:00,12.49,12.54,12.47,12.52,213000.0,9.0938,9.1302,9.0792,9.1156,213000.0
2008-03-06 12:00:00,12.52,12.52,12.47,12.5,252800.0,9.1156,9.1156,9.0792,9.101,252800.0
2008-03-06 12:30:00,12.5,12.56,12.48,12.51,457800.0,9.101,9.1447,9.0865,9.1083,457800.0
2008-03-06 13:00:00,12.51,12.56,12.49,12.52,292400.0,9.1083,9.1447,9.0938,9.1156,292400.0
2008-03-06 13:30:00,12.52,12.55,12.5,12.52,405800.0,9.1156,9.1374,9.101,9.1156,405800.0
2008-03-06 14:00:00,12.52,12.56,12.52,12.56,968600.0,9.1156,9.1447,9.1156,9.1447,968600.0
2008-03-06 14:30:00,12.56,12.6,12.55,12.59,649600.0,9.1447,9.1738,9.1374,9.1666,649600.0
2008-03-06 15:00:00,12.58,12.63,12.55,12.63,1363600.0,9.1593,9.1957,9.1374,9.1957,1363600.0
2008-03-06 15:30:00,12.63,12.65,12.59,12.6,3283800.0,9.1957,9.2102,9.1666,9.1738,3283800.0
2008-03-07 09:30:00,12.49,12.72,12.38,12.63,1411200.0,9.0938,9.2612,9.0137,9.1957,1411200.0
2008-03-07 10:00:00,12.63,12.69,12.55,12.67,1016200.0,9.1957,9.2394,9.1374,9.2248,1016200.0
2008-03-07 10:30:00,12.67,12.76,12.63,12.7,1113800.0,9.2248,9.2903,9.1957,9.2467,1113800.0
2008-03-07 11:00:00,12.7,12.83,12.7,12.81,1192000.0,9.2467,9.3413,9.2467,9.3267,1192000.0
2008-03-07 11:30:00,12.82,12.83,12.77,12.81,685000.0,9.334,9.3413,9.2976,9.3267,685000.0
2008-03-07 12:00:00,12.81,12.83,12.79,12.81,1159400.0,9.3267,9.3413,9.3122,9.3267,1159400.0
2008-03-07 12:30:00,12.81,12.96,12.81,12.95,1806000.0,9.3267,9.436,9.3267,9.4287,1806000.0
2008-03-07 13:00:00,12.95,13.08,12.95,13.06,1923800.0,9.4287,9.5233,9.4287,9.5088,1923800.0
2008-03-07 13:30:00,13.06,13.06,12.91,12.92,2180800.0,9.5088,9.5088,9.3995,9.4068,2180800.0
2008-03-07 14:00:00,12.92,12.93,12.83,12.86,1766800.0,9.4068,9.4141,9.3413,9.3631,1766800.0
2008-03-07 14:30:00,12.87,12.94,12.84,12.94,1277800.0,9.3704,9.4214,9.3486,9.4214,1277800.0
2008-03-07 15:00:00,12.94,12.99,12.87,12.93,1470600.0,9.4214,9.4578,9.3704,9.4141,1470600.0
2008-03-07 15:30:00,12.93,12.95,12.81,12.81,2839400.0,9.4141,9.4287,9.3267,9.3267,2839400.0
2008-03-10 09:30:00,12.77,12.88,12.77,12.85,833400.0,9.2976,9.3777,9.2976,9.3559,833400.0
2008-03-10 10:00:00,12.85,12.87,12.58,12.66,1960200.0,9.3559,9.3704,9.1593,9.2175,1960200.0
2008-03-10 10:30:00,12.66,12.73,12.59,12.6,970200.0,9.2175,9.2685,9.1666,9.1738,970200.0
2008-03-10 11:00:00,12.6,12.62,12.54,12.54,684800.0,9.1738,9.1884,9.1302,9.1302,684800.0
2008-03-10 11:30:00,12.55,12.55,12.48,12.53,1070400.0,9.1374,9.1374,9.0865,9.1229,1070400.0
2008-03-10 12:00:00,12.53,12.65,12.49,12.61,752400.0,9.1229,9.2102,9.0938,9.1811,752400.0
2008-03-10 12:30:00,12.61,12.78,12.58,12.77,621800.0,9.1811,9.3049,9.1593,9.2976,621800.0
2008-03-10 13:00:00,12.78,12.78,12.74,12.76,730400.0,9.3049,9.3049,9.2758,9.2903,730400.0
2008-03-10 13:30:00,12.76,12.77,12.7,12.7,533200.0,9.2903,9.2976,9.2467,9.2467,533200.0
2008-03-10 14:00:00,12.7,12.72,12.59,12.62,698000.0,9.2467,9.2612,9.1666,9.1884,698000.0
2008-03-10 14:30:00,12.62,12.67,12.59,12.62,1151200.0,9.1884,9.2248,9.1666,9.1884,1151200.0
2008-03-10 15:00:00,12.62,12.7,12.6,12.67,1686000.0,9.1884,9.2467,9.1738,9.2248,1686000.0
2008-03-10 15:30:00,12.67,12.7,12.65,12.69,2638600.0,9.2248,9.2467,9.2102,9.2394,2638600.0
2008-03-11 09:30:00,12.82,13.0,12.71,12.87,2995800.0,9.334,9.4651,9.2539,9.3704,2995800.0
2008-03-11 10:00:00,12.87,12.9,12.74,12.76,1948400.0,9.3704,9.3923,9.2758,9.2903,1948400.0
2008-03-11 10:30:00,12.76,12.78,12.45,12.6,2157800.0,9.2903,9.3049,9.0646,9.1738,2157800.0
2008-03-11 11:00:00,12.6,12.7,12.56,12.65,1327400.0,9.1738,9.2467,9.1447,9.2102,1327400.0
2008-03-11 11:30:00,12.65,12.74,12.6,12.65,871000.0,9.2102,9.2758,9.1738,9.2102,871000.0
2008-03-11 12:00:00,12.64,12.66,12.53,12.55,719400.0,9.203,9.2175,9.1229,9.1374,719400.0
2008-03-11 12:30:00,12.54,12.61,12.48,12.61,577600.0,9.1302,9.1811,9.0865,9.1811,577600.0
2008-03-11 13:00:00,12.61,12.7,12.56,12.66,755200.0,9.1811,9.2467,9.1447,9.2175,755200.0
2008-03-11 13:30:00,12.65,12.7,12.62,12.69,371200.0,9.2102,9.2467,9.1884,9.2394,371200.0
2008-03-11 14:00:00,12.7,12.71,12.65,12.65,468200.0,9.2467,9.2539,9.2102,9.2102,468200.0
2008-03-11 14:30:00,12.65,12.71,12.63,12.69,618200.0,9.2102,9.2539,9.1957,9.2394,618200.0
2008-03-11 15:00:00,12.68,12.8,12.65,12.77,1255000.0,9.2321,9.3195,9.2102,9.2976,1255000.0
2008-03-11 15:30:00,12.77,12.88,12.72,12.87,2373200.0,9.2976,9.3777,9.2612,9.3704,2373200.0
2008-03-12 09:30:00,12.71,12.92,12.67,12.74,1632600.0,9.2539,9.4068,9.2248,9.2758,1632600.0
2008-03-12 10:00:00,12.74,12.75,12.63,12.65,4412400.0,9.2758,9.2831,9.1957,9.2102,4412400.0
2008-03-12 10:30:00,12.65,12.78,12.65,12.74,1322800.0,9.2102,9.3049,9.2102,9.2758,1322800.0
2008-03-12 11:00:00,12.75,12.8,12.72,12.74,940400.0,9.2831,9.3195,9.2612,9.2758,940400.0
2008-03-12 11:30:00,12.74,12.76,12.69,12.7,931000.0,9.2758,9.2903,9.2394,9.2467,931000.0
2008-03-12 12:00:00,12.71,12.71,12.63,12.64,741600.0,9.2539,9.2539,9.1957,9.203,741600.0
2008-03-12 12:30:00,12.63,12.65,12.57,12.63,1062000.0,9.1957,9.2102,9.152,9.1957,1062000.0
2008-03-12 13:00:00,12.63,12.69,12.62,12.68,568800.0,9.1957,9.2394,9.1884,9.2321,568800.0
2008-03-12 13:30:00,12.68,12.68,12.6,12.67,606400.0,9.2321,9.2321,9.1738,9.2248,606400.0
2008-03-12 14:00:00,12.66,12.68,12.56,12.56,612800.0,9.2175,9.2321,9.1447,9.1447,612800.0
2008-03-12 14:30:00,12.56,12.65,12.56,12.61,820800.0,9.1447,9.2102,9.1447,9.1811,820800.0
2008-03-12 15:00:00,12.61,12.65,12.56,12.57,972600.0,9.1811,9.2102,9.1447,9.152,972600.0
2008-03-12 15:30:00,12.57,12.59,12.53,12.55,1781200.0,9.152,9.1666,9.1229,9.1374,1781200.0
2008-03-13 09:30:00,12.38,12.44,12.15,12.24,1808000.0,9.0137,9.0573,8.8462,8.9117,1808000.0
2008-03-13 10:00:00,12.25,12.28,12.22,12.24,1207400.0,8.919,8.9409,8.8972,8.9117,1207400.0
2008-03-13 10:30:00,12.24,12.27,12.13,12.15,1046200.0,8.9117,8.9336,8.8316,8.8462,1046200.0
2008-03-13 11:00:00,12.15,12.29,12.14,12.24,1773600.0,8.8462,8.9481,8.8389,8.9117,1773600.0
2008-03-13 11:30:00,12.24,12.3,12.21,12.26,1039600.0,8.9117,8.9554,8.8899,8.9263,1039600.0
2008-03-13 12:00:00,12.26,12.33,12.25,12.31,962800.0,8.9263,8.9773,8.919,8.9627,962800.0
2008-03-13 12:30:00,12.31,12.34,12.25,12.28,759000.0,8.9627,8.9845,8.919,8.9409,759000.0
2008-03-13 13:00:00,12.28,12.43,12.27,12.42,1043400.0,8.9409,9.0501,8.9336,9.0428,1043400.0
2008-03-13 13:30:00,12.42,12.45,12.35,12.42,923000.0,9.0428,9.0646,8.9918,9.0428,923000.0
2008-03-13 14:00:00,12.42,12.46,12.38,12.45,1319000.0,9.0428,9.0719,9.0137,9.0646,1319000.0
2008-03-13 14:30:00,12.45,12.46,12.38,12.44,1009000.0,9.0646,9.0719,9.0137,9.0573,1009000.0
2008-03-13 15:00:00,12.44,12.5,12.4,12.49,1281800.0,9.0573,9.101,9.0282,9.0938,1281800.0
2008-03-13 15:30:00,12.49,12.52,12.45,12.5,2554800.0,9.0938,9.1156,9.0646,9.101,2554800.0
2008-03-14 09:30:00,12.56,12.63,12.27,12.27,1015200.0,9.1447,9.1957,8.9336,8.9336,1015200.0
2008-03-14 10:00:00,12.27,12.52,12.18,12.43,1249400.0,8.9336,9.1156,8.868,9.0501,1249400.0
2008-03-14 10:30:00,12.43,12.48,12.26,12.35,691600.0,9.0501,9.0865,8.9263,8.9918,691600.0
2008-03-14 11:00:00,12.35,12.39,12.24,12.29,566000.0,8.9918,9.0209,8.9117,8.9481,566000.0
2008-03-14 11:30:00,12.29,12.4,12.25,12.28,556400.0,8.9481,9.0282,8.919,8.9409,556400.0
2008-03-14 12:00:00,12.27,12.35,12.27,12.29,445800.0,8.9336,8.9918,8.9336,8.9481,445800.0
2008-03-14 12:30:00,12.29,12.35,12.24,12.29,572000.0,8.9481,8.9918,8.9117,8.9481,572000.0
2008-03-14 13:00:00,12.29,12.29,12.21,12.26,573200.0,8.9481,8.9481,8.8899,8.9263,573200.0
2008-03-14 13:30:00,12.26,12.34,12.21,12.22,835400.0,8.9263,8.9845,8.8899,8.8972,835400.0
2008-03-14 14:00:00,12.21,12.3,12.21,12.22,765600.0,8.8899,8.9554,8.8899,8.8972,765600.0
2008-03-14 14:30:00,12.22,12.26,12.15,12.24,1712000.0,8.8972,8.9263,8.8462,8.9117,1712000.0
2008-03-14 15:00:00,12.24,12.4,12.21,12.35,1638600.0,8.9117,9.0282,8.8899,8.9918,1638600.0
2008-03-14 15:30:00,12.35,12.36,12.14,12.15,3357600.0,8.9918,8.9991,8.8389,8.8462,3357600.0
2008-03-17 09:30:00,12.07,12.2,12.03,12.09,1003000.0,8.788,8.8826,8.7588,8.8025,1003000.0
2008-03-17 10:00:00,12.09,12.22,12.04,12.18,862600.0,8.8025,8.8972,8.7661,8.868,862600.0
2008-03-17 10:30:00,12.18,12.2,12.05,12.06,666400.0,8.868,8.8826,8.7734,8.7807,666400.0
2008-03-17 11:00:00,12.06,12.13,12.03,12.09,462200.0,8.7807,8.8316,8.7588,8.8025,462200.0
2008-03-17 11:30:00,12.09,12.14,12.05,12.07,422600.0,8.8025,8.8389,8.7734,8.788,422600.0
2008-03-17 12:00:00,12.06,12.12,12.03,12.07,455600.0,8.7807,8.8244,8.7588,8.788,455600.0
2008-03-17 12:30:00,12.06,12.14,12.05,12.13,453200.0,8.7807,8.8389,8.7734,8.8316,453200.0
2008-03-17 13:00:00,12.13,12.15,12.08,12.13,620400.0,8.8316,8.8462,8.7952,8.8316,620400.0
2008-03-17 13:30:00,12.13,12.2,12.12,12.2,679200.0,8.8316,8.8826,8.8244,8.8826,679200.0
2008-03-17 14:00:00,12.2,12.24,12.18,12.19,929600.0,8.8826,8.9117,8.868,8.8753,929600.0
2008-03-17 14:30:00,12.19,12.31,12.18,12.27,1008600.0,8.8753,8.9627,8.868,8.9336,1008600.0
2008-03-17 15:00:00,12.27,12.32,12.22,12.25,971800.0,8.9336,8.97,8.8972,8.919,971800.0
2008-03-17 15:30:00,12.25,12.36,12.25,12.28,1486800.0,8.919,8.9991,8.919,8.9409,1486800.0
2008-03-18 09:30:00,12.49,12.56,12.38,12.54,645800.0,9.0938,9.1447,9.0137,9.1302,645800.0
2008-03-18 10:00:00,12.54,12.55,12.47,12.47,517600.0,9.1302,9.1374,9.0792,9.0792,517600.0
2008-03-18 10:30:00,12.47,12.53,12.45,12.49,762600.0,9.0792,9.1229,9.0646,9.0938,762600.0
2008-03-18 11:00:00,12.49,12.52,12.45,12.45,366200.0,9.0938,9.1156,9.0646,9.0646,366200.0
2008-03-18 11:30:00,12.45,12.53,12.45,12.51,587800.0,9.0646,9.1229,9.0646,9.1083,587800.0
2008-03-18 12:00:00,12.51,12.51,12.47,12.48,554200.0,9.1083,9.1083,9.0792,9.0865,554200.0
2008-03-18 12:30:00,12.48,12.51,12.47,12.47,827200.0,9.0865,9.1083,9.0792,9.0792,827200.0
2008-03-18 13:00:00,12.48,12.51,12.46,12.48,278800.0,9.0865,9.1083,9.0719,9.0865,278800.0
2008-03-18 13:30:00,12.48,12.51,12.47,12.49,302200.0,9.0865,9.1083,9.0792,9.0938,302200.0
2008-03-18 14:00:00,12.49,12.5,12.36,12.39,1032600.0,9.0938,9.101,8.9991,9.0209,1032600.0
2008-03-18 14:30:00,12.39,12.51,12.28,12.49,1500000.0,9.0209,9.1083,8.9409,9.0938,1500000.0
2008-03-18 15:00:00,12.49,12.54,12.44,12.51,1284200.0,9.0938,9.1302,9.0573,9.1083,1284200.0
2008-03-18 15:30:00,12.51,12.62,12.49,12.59,2243800.0,9.1083,9.1884,9.0938,9.1666,2243800.0
2008-03-19 09:30:00,12.62,12.69,12.54,12.6,1126200.0,9.1884,9.2394,9.1302,9.1738,1126200.0
2008-03-19 10:00:00,12.6,12.63,12.32,12.37,1732800.0,9.1738,9.1957,8.97,9.0064,1732800.0
2008-03-19 10:30:00,12.37,12.5,12.37,12.42,1408800.0,9.0064,9.101,9.0064,9.0428,1408800.0
2008-03-19 11:00:00,12.43,12.45,12.4,12.41,596000.0,9.0501,9.0646,9.0282,9.0355,596000.0
2008-03-19 11:30:00,12.41,12.43,12.38,12.38,525600.0,9.0355,9.0501,9.0137,9.0137,525600.0
2008-03-19 12:00:00,12.38,12.43,12.34,12.38,448400.0,9.0137,9.0501,8.9845,9.0137,448400.0
2008-03-19 12:30:00,12.39,12.42,12.33,12.4,471400.0,9.0209,9.0428,8.9773,9.0282,471400.0
2008-03-19 13:00:00,12.4,12.4,12.34,12.35,481600.0,9.0282,9.0282,8.9845,8.9918,481600.0
2008-03-19 13:30:00,12.35,12.39,12.3,12.36,615400.0,8.9918,9.0209,8.9554,8.9991,615400.0
2008-03-19 14:00:00,12.35,12.46,12.31,12.45,1298000.0,8.9918,9.0719,8.9627,9.0646,1298000.0
2008-03-19 14:30:00,12.45,12.54,12.35,12.52,1469800.0,9.0646,9.1302,8.9918,9.1156,1469800.0
2008-03-19 15:00:00,12.52,12.59,12.49,12.53,1913800.0,9.1156,9.1666,9.0938,9.1229,1913800.0
2008-03-19 15:30:00,12.53,12.56,12.43,12.47,2632800.0,9.1229,9.1447,9.0501,9.0792,2632800.0
2008-03-20 09:30:00,12.56,12.63,12.52,12.6,2230800.0,9.1447,9.1957,9.1156,9.1738,2230800.0
2008-03-20 10:00:00,12.61,12.7,12.57,12.66,722800.0,9.1811,9.2467,9.152,9.2175,722800.0
2008-03-20 10:30:00,12.66,12.69,12.61,12.65,1116600.0,9.2175,9.2394,9.1811,9.2102,1116600.0
2008-03-20 11:00:00,12.65,12.65,12.56,12.6,753200.0,9.2102,9.2102,9.1447,9.1738,753200.0
2008-03-20 11:30:00,12.59,12.6,12.47,12.49,649200.0,9.1666,9.1738,9.0792,9.0938,649200.0
2008-03-20 12:00:00,12.49,12.57,12.48,12.49,684600.0,9.0938,9.152,9.0865,9.0938,684600.0
2008-03-20 12:30:00,12.49,12.54,12.47,12.49,685600.0,9.0938,9.1302,9.0792,9.0938,685600.0
2008-03-20 13:00:00,12.49,12.52,12.47,12.52,463200.0,9.0938,9.1156,9.0792,9.1156,463200.0
2008-03-20 13:30:00,12.52,12.56,12.5,12.55,489400.0,9.1156,9.1447,9.101,9.1374,489400.0
2008-03-20 14:00:00,12.55,12.62,12.55,12.62,548200.0,9.1374,9.1884,9.1374,9.1884,548200.0
2008-03-20 14:30:00,12.62,12.7,12.61,12.69,788200.0,9.1884,9.2467,9.1811,9.2394,788200.0
2008-03-20 15:00:00,12.69,12.72,12.67,12.68,884400.0,9.2394,9.2612,9.2248,9.2321,884400.0
2008-03-20 15:30:00,12.68,12.72,12.47,12.71,1603200.0,9.2321,9.2612,9.0792,9.2539,1603200.0
2008-03-24 09:30:00,12.74,12.78,12.62,12.63,999600.0,9.2758,9.3049,9.1884,9.1957,999600.0
2008-03-24 10:00:00,12.63,12.71,12.61,12.61,974000.0,9.1957,9.2539,9.1811,9.1811,974000.0
2008-03-24 10:30:00,12.61,12.69,12.61,12.66,662600.0,9.1811,9.2394,9.1811,9.2175,662600.0
2008-03-24 11:00:00,12.65,12.71,12.65,12.7,517000.0,9.2102,9.2539,9.2102,9.2467,517000.0
2008-03-24 11:30:00,12.7,12.71,12.65,12.67,502000.0,9.2467,9.2539,9.2102,9.2248,502000.0
2008-03-24 12:00:00,12.67,12.72,12.66,12.72,644600.0,9.2248,9.2612,9.2175,9.2612,644600.0
2008-03-24 12:30:00,12.72,12.76,12.71,12.75,846800.0,9.2612,9.2903,9.2539,9.2831,846800.0
2008-03-24 13:00:00,12.75,12.76,12.72,12.72,235800.0,9.2831,9.2903,9.2612,9.2612,235800.0
2008-03-24 13:30:00,12.72,12.72,12.67,12.69,454400.0,9.2612,9.2612,9.2248,9.2394,454400.0
2008-03-24 14:00:00,12.69,12.69,12.65,12.67,713800.0,9.2394,9.2394,9.2102,9.2248,713800.0
2008-03-24 14:30:00,12.67,12.68,12.59,12.6,1049600.0,9.2248,9.2321,9.1666,9.1738,1049600.0
2008-03-24 15:00:00,12.6,12.63,12.57,12.57,783400.0,9.1738,9.1957,9.152,9.152,783400.0
2008-03-24 15:30:00,12.57,12.63,12.57,12.62,1254600.0,9.152,9.1957,9.152,9.1884,1254600.0
2008-03-25 09:30:00,12.62,12.8,12.59,12.71,1441600.0,9.1884,9.3195,9.1666,9.2539,1441600.0
2008-03-25 10:00:00,12.71,12.84,12.68,12.74,1133000.0,9.2539,9.3486,9.2321,9.2758,1133000.0
2008-03-25 10:30:00,12.74,12.84,12.74,12.81,863600.0,9.2758,9.3486,9.2758,9.3267,863600.0
2008-03-25 11:00:00,12.81,12.84,12.69,12.7,721000.0,9.3267,9.3486,9.2394,9.2467,721000.0
2008-03-25 11:30:00,12.7,12.74,12.63,12.65,483800.0,9.2467,9.2758,9.1957,9.2102,483800.0
2008-03-25 12:00:00,12.65,12.72,12.63,12.72,543000.0,9.2102,9.2612,9.1957,9.2612,543000.0
2008-03-25 12:30:00,12.71,12.77,12.71,12.73,330800.0,9.2539,9.2976,9.2539,9.2685,330800.0
2008-03-25 13:00:00,12.74,12.74,12.69,12.71,258600.0,9.2758,9.2758,9.2394,9.2539,258600.0
2008-03-25 13:30:00,12.71,12.73,12.68,12.72,307200.0,9.2539,9.2685,9.2321,9.2612,307200.0
2008-03-25 14:00:00,12.72,12.72,12.69,12.71,369000.0,9.2612,9.2612,9.2394,9.2539,369000.0
2008-03-25 14:30:00,12.71,12.77,12.69,12.76,518800.0,9.2539,9.2976,9.2394,9.2903,518800.0
2008-03-25 15:00:00,12.76,12.78,12.73,12.78,1062200.0,9.2903,9.3049,9.2685,9.3049,1062200.0
2008-03-25 15:30:00,12.78,12.8,12.71,12.74,1601400.0,9.3049,9.3195,9.2539,9.2758,1601400.0
2008-03-26 09:30:00,12.69,12.73,12.63,12.72,953800.0,9.2394,9.2685,9.1957,9.2612,953800.0
2008-03-26 10:00:00,12.73,12.79,12.7,12.76,699800.0,9.2685,9.3122,9.2467,9.2903,699800.0
2008-03-26 10:30:00,12.76,12.77,12.61,12.67,653400.0,9.2903,9.2976,9.1811,9.2248,653400.0
2008-03-26 11:00:00,12.67,12.68,12.64,12.65,634800.0,9.2248,9.2321,9.203,9.2102,634800.0
2008-03-26 11:30:00,12.66,12.68,12.65,12.67,322400.0,9.2175,9.2321,9.2102,9.2248,322400.0
2008-03-26 12:00:00,12.67,12.68,12.64,12.67,236400.0,9.2248,9.2321,9.203,9.2248,236400.0
2008-03-26 12:30:00,12.67,12.68,12.62,12.63,317600.0,9.2248,9.2321,9.1884,9.1957,317600.0
2008-03-26 13:00:00,12.63,12.65,12.6,12.6,378000.0,9.1957,9.2102,9.1738,9.1738,378000.0
2008-03-26 13:30:00,12.6,12.63,12.57,12.59,855800.0,9.1738,9.1957,9.152,9.1666,855800.0
2008-03-26 14:00:00,12.59,12.62,12.54,12.54,620000.0,9.1666,9.1884,9.1302,9.1302,620000.0
2008-03-26 14:30:00,12.54,12.61,12.53,12.6,619400.0,9.1302,9.1811,9.1229,9.1738,619400.0
2008-03-26 15:00:00,12.61,12.63,12.55,12.55,683600.0,9.1811,9.1957,9.1374,9.1374,683600.0
2008-03-26 15:30:00,12.56,12.59,12.54,12.58,1321800.0,9.1447,9.1666,9.1302,9.1593,1321800.0
2008-03-27 09:30:00,12.64,12.69,12.38,12.52,1699400.0,9.203,9.2394,9.0137,9.1156,1699400.0
2008-03-27 10:00:00,12.52,12.53,12.47,12.49,1723800.0,9.1156,9.1229,9.0792,9.0938,1723800.0
2008-03-27 10:30:00,12.49,12.51,12.47,12.5,2806400.0,9.0938,9.1083,9.0792,9.101,2806400.0
2008-03-27 11:00:00,12.5,12.52,12.49,12.51,1029200.0,9.101,9.1156,9.0938,9.1083,1029200.0
2008-03-27 11:30:00,12.51,12.53,12.5,12.52,1131200.0,9.1083,9.1229,9.101,9.1156,1131200.0
2008-03-27 12:00:00,12.52,12.59,12.51,12.59,1204800.0,9.1156,9.1666,9.1083,9.1666,1204800.0
2008-03-27 12:30:00,12.59,12.63,12.58,12.59,995000.0,9.1666,9.1957,9.1593,9.1666,995000.0
2008-03-27 13:00:00,12.59,12.63,12.58,12.59,537000.0,9.1666,9.1957,9.1593,9.1666,537000.0
2008-03-27 13:30:00,12.59,12.6,12.51,12.53,991800.0,9.1666,9.1738,9.1083,9.1229,991800.0
2008-03-27 14:00:00,12.53,12.53,12.48,12.49,826800.0,9.1229,9.1229,9.0865,9.0938,826800.0
2008-03-27 14:30:00,12.49,12.51,12.45,12.46,1038600.0,9.0938,9.1083,9.0646,9.0719,1038600.0
2008-03-27 15:00:00,12.46,12.48,12.4,12.42,1240000.0,9.0719,9.0865,9.0282,9.0428,1240000.0
2008-03-27 15:30:00,12.42,12.42,12.35,12.38,1882400.0,9.0428,9.0428,8.9918,9.0137,1882400.0
2008-03-28 09:30:00,12.47,12.6,12.38,12.56,1525000.0,9.0792,9.1738,9.0137,9.1447,1525000.0
2008-03-28 10:00:00,12.55,12.62,12.55,12.59,945200.0,9.1374,9.1884,9.1374,9.1666,945200.0
2008-03-28 10:30:00,12.59,12.63,12.56,12.62,879600.0,9.1666,9.1957,9.1447,9.1884,879600.0
2008-03-28 11:00:00,12.61,12.65,12.56,12.62,672200.0,9.1811,9.2102,9.1447,9.1884,672200.0
2008-03-28 11:30:00,12.62,12.65,12.6,12.63,668800.0,9.1884,9.2102,9.1738,9.1957,668800.0
2008-03-28 12:00:00,12.63,12.63,12.6,12.63,272600.0,9.1957,9.1957,9.1738,9.1957,272600.0
2008-03-28 12:30:00,12.63,12.63,12.6,12.61,308200.0,9.1957,9.1957,9.1738,9.1811,308200.0
2008-03-28 13:00:00,12.61,12.64,12.61,12.63,276200.0,9.1811,9.203,9.1811,9.1957,276200.0
2008-03-28 13:30:00,12.63,12.65,12.63,12.65,658000.0,9.1957,9.2102,9.1957,9.2102,658000.0
2008-03-28 14:00:00,12.65,12.69,12.64,12.68,561200.0,9.2102,9.2394,9.203,9.2321,561200.0
2008-03-28 14:30:00,12.68,12.69,12.65,12.69,654400.0,9.2321,9.2394,9.2102,9.2394,654400.0
2008-03-28 15:00:00,12.69,12.69,12.6,12.62,878600.0,9.2394,9.2394,9.1738,9.1884,878600.0
2008-03-28 15:30:00,12.63,12.63,12.57,12.59,1124200.0,9.1957,9.1957,9.152,9.1666,1124200.0
2008-03-31 08:30:00,12.58,12.58,12.58,12.58,4000.0,9.1593,9.1593,9.1593,9.1593,4000.0
2008-03-31 09:00:00,12.58,12.58,12.58,12.58,0.0,9.1593,9.1593,9.1593,9.1593,0.0
2008-03-31 09:30:00,12.63,12.74,12.58,12.74,2110200.0,9.1957,9.2758,9.1593,9.2758,2110200.0
2008-03-31 10:00:00,12.74,12.8,12.72,12.77,1477200.0,9.2758,9.3195,9.2612,9.2976,1477200.0
2008-03-31 10:30:00,12.77,12.78,12.72,12.75,826800.0,9.2976,9.3049,9.2612,9.2831,826800.0
2008-03-31 11:00:00,12.74,12.77,12.71,12.73,877600.0,9.2758,9.2976,9.2539,9.2685,877600.0
2008-03-31 11:30:00,12.73,12.8,12.73,12.78,886600.0,9.2685,9.3195,9.2685,9.3049,886600.0
2008-03-31 12:00:00,12.77,12.78,12.77,12.78,591000.0,9.2976,9.3049,9.2976,9.3049,591000.0
2008-03-31 12:30:00,12.78,12.8,12.78,12.79,654600.0,9.3049,9.3195,9.3049,9.3122,654600.0
2008-03-31 13:00:00,12.79,12.8,12.77,12.78,821200.0,9.3122,9.3195,9.2976,9.3049,821200.0
2008-03-31 13:30:00,12.78,12.79,12.75,12.76,765800.0,9.3049,9.3122,9.2831,9.2903,765800.0
2008-03-31 14:00:00,12.75,12.76,12.69,12.72,1037200.0,9.2831,9.2903,9.2394,9.2612,1037200.0
2008-03-31 14:30:00,12.72,12.73,12.69,12.7,908000.0,9.2612,9.2685,9.2394,9.2467,908000.0
2008-03-31 15:00:00,12.7,12.72,12.67,12.71,1246000.0,9.2467,9.2612,9.2248,9.2539,1246000.0
2008-03-31 15:30:00,12.71,12.72,12.65,12.68,2498400.0,9.2539,9.2612,9.2102,9.2321,2498400.0
2008-04-01 08:30:00,12.7,12.7,12.7,12.7,5200.0,9.2467,9.2467,9.2467,9.2467,5200.0
2008-04-01 09:00:00,12.7,12.7,12.7,12.7,0.0,9.2467,9.2467,9.2467,9.2467,0.0
2008-04-01 09:30:00,12.82,12.87,12.68,12.82,1105600.0,9.334,9.3704,9.2321,9.334,1105600.0
2008-04-01 10:00:00,12.83,12.88,12.81,12.85,931200.0,9.3413,9.3777,9.3267,9.3559,931200.0
2008-04-01 10:30:00,12.85,12.96,12.85,12.95,797600.0,9.3559,9.436,9.3559,9.4287,797600.0
2008-04-01 11:00:00,12.95,12.99,12.94,12.96,947800.0,9.4287,9.4578,9.4214,9.436,947800.0
2008-04-01 11:30:00,12.96,12.99,12.94,12.96,1015000.0,9.436,9.4578,9.4214,9.436,1015000.0
2008-04-01 12:00:00,12.95,12.96,12.92,12.95,1035000.0,9.4287,9.436,9.4068,9.4287,1035000.0
2008-04-01 12:30:00,12.95,12.95,12.9,12.9,467400.0,9.4287,9.4287,9.3923,9.3923,467400.0
2008-04-01 13:00:00,12.9,12.95,12.89,12.9,626000.0,9.3923,9.4287,9.385,9.3923,626000.0
2008-04-01 13:30:00,12.9,12.91,12.86,12.87,602400.0,9.3923,9.3995,9.3631,9.3704,602400.0
2008-04-01 14:00:00,12.88,12.88,12.82,12.85,873000.0,9.3777,9.3777,9.334,9.3559,873000.0
2008-04-01 14:30:00,12.85,12.9,12.8,12.8,1545200.0,9.3559,9.3923,9.3195,9.3195,1545200.0
2008-04-01 15:00:00,12.8,12.85,12.75,12.76,1685400.0,9.3195,9.3559,9.2831,9.2903,1685400.0
2008-04-01 15:30:00,12.77,12.94,12.76,12.9,3253400.0,9.2976,9.4214,9.2903,9.3923,3253400.0
2008-04-02 09:30:00,12.95,12.95,12.78,12.8,1064200.0,9.4287,9.4287,9.3049,9.3195,1064200.0
2008-04-02 10:00:00,12.8,12.81,12.66,12.68,1362200.0,9.3195,9.3267,9.2175,9.2321,1362200.0
2008-04-02 10:30:00,12.68,12.83,12.68,12.81,1675000.0,9.2321,9.3413,9.2321,9.3267,1675000.0
2008-04-02 11:00:00,12.81,12.84,12.8,12.84,1068400.0,9.3267,9.3486,9.3195,9.3486,1068400.0
2008-04-02 11:30:00,12.83,12.84,12.79,12.81,1034400.0,9.3413,9.3486,9.3122,9.3267,1034400.0
2008-04-02 12:00:00,12.81,12.84,12.79,12.79,896200.0,9.3267,9.3486,9.3122,9.3122,896200.0
2008-04-02 12:30:00,12.79,12.8,12.74,12.77,502800.0,9.3122,9.3195,9.2758,9.2976,502800.0
2008-04-02 13:00:00,12.78,12.8,12.76,12.79,548600.0,9.3049,9.3195,9.2903,9.3122,548600.0
2008-04-02 13:30:00,12.79,12.79,12.77,12.77,501000.0,9.3122,9.3122,9.2976,9.2976,501000.0
2008-04-02 14:00:00,12.77,12.78,12.74,12.74,535400.0,9.2976,9.3049,9.2758,9.2758,535400.0
2008-04-02 14:30:00,12.74,12.74,12.68,12.68,759200.0,9.2758,9.2758,9.2321,9.2321,759200.0
2008-04-02 15:00:00,12.69,12.77,12.66,12.77,1572800.0,9.2394,9.2976,9.2175,9.2976,1572800.0
2008-04-02 15:30:00,12.77,12.79,12.75,12.78,2849000.0,9.2976,9.3122,9.2831,9.3049,2849000.0
2008-04-03 09:30:00,12.73,12.77,12.66,12.72,747000.0,9.2685,9.2976,9.2175,9.2612,747000.0
2008-04-03 10:00:00,12.72,12.78,12.72,12.74,1490200.0,9.2612,9.3049,9.2612,9.2758,1490200.0
2008-04-03 10:30:00,12.74,12.81,12.74,12.74,925000.0,9.2758,9.3267,9.2758,9.2758,925000.0
2008-04-03 11:00:00,12.74,12.75,12.63,12.63,540800.0,9.2758,9.2831,9.1957,9.1957,540800.0
2008-04-03 11:30:00,12.63,12.72,12.63,12.72,640800.0,9.1957,9.2612,9.1957,9.2612,640800.0
2008-04-03 12:00:00,12.71,12.72,12.7,12.71,409600.0,9.2539,9.2612,9.2467,9.2539,409600.0
2008-04-03 12:30:00,12.7,12.76,12.7,12.72,660000.0,9.2467,9.2903,9.2467,9.2612,660000.0
2008-04-03 13:00:00,12.72,12.76,12.7,12.74,375200.0,9.2612,9.2903,9.2467,9.2758,375200.0
2008-04-03 13:30:00,12.74,12.75,12.7,12.71,412400.0,9.2758,9.2831,9.2467,9.2539,412400.0
2008-04-03 14:00:00,12.71,12.72,12.68,12.71,531600.0,9.2539,9.2612,9.2321,9.2539,531600.0
2008-04-03 14:30:00,12.72,12.74,12.71,12.74,551200.0,9.2612,9.2758,9.2539,9.2758,551200.0
2008-04-03 15:00:00,12.74,12.74,12.67,12.67,415600.0,9.2758,9.2758,9.2248,9.2248,415600.0
2008-04-03 15:30:00,12.67,12.71,12.66,12.69,1003800.0,9.2248,9.2539,9.2175,9.2394,1003800.0
2008-04-04 09:30:00,12.69,12.84,12.58,12.81,1183000.0,9.2394,9.3486,9.1593,9.3267,1183000.0
2008-04-04 10:00:00,12.82,12.83,12.74,12.78,1034800.0,9.334,9.3413,9.2758,9.3049,1034800.0
2008-04-04 10:30:00,12.78,12.78,12.67,12.67,882400.0,9.3049,9.3049,9.2248,9.2248,882400.0
2008-04-04 11:00:00,12.67,12.7,12.61,12.63,809200.0,9.2248,9.2467,9.1811,9.1957,809200.0
2008-04-04 11:30:00,12.63,12.63,12.58,12.58,761400.0,9.1957,9.1957,9.1593,9.1593,761400.0
2008-04-04 12:00:00,12.58,12.73,12.58,12.63,901800.0,9.1593,9.2685,9.1593,9.1957,901800.0
2008-04-04 12:30:00,12.63,12.65,12.6,12.63,441000.0,9.1957,9.2102,9.1738,9.1957,441000.0
2008-04-04 13:00:00,12.63,12.63,12.59,12.61,537800.0,9.1957,9.1957,9.1666,9.1811,537800.0
2008-04-04 13:30:00,12.61,12.62,12.58,12.61,537800.0,9.1811,9.1884,9.1593,9.1811,537800.0
2008-04-04 14:00:00,12.61,12.62,12.58,12.58,613600.0,9.1811,9.1884,9.1593,9.1593,613600.0
2008-04-04 14:30:00,12.58,12.62,12.55,12.57,705200.0,9.1593,9.1884,9.1374,9.152,705200.0
2008-04-04 15:00:00,12.58,12.62,12.54,12.54,1419600.0,9.1593,9.1884,9.1302,9.1302,1419600.0
2008-04-04 15:30:00,12.54,12.62,12.49,12.6,2542400.0,9.1302,9.1884,9.0938,9.1738,2542400.0
2008-04-07 09:30:00,12.67,12.67,12.49,12.52,720600.0,9.2248,9.2248,9.0938,9.1156,720600.0
2008-04-07 10:00:00,12.52,12.52,12.41,12.41,631400.0,9.1156,9.1156,9.0355,9.0355,631400.0
2008-04-07 10:30:00,12.41,12.52,12.41,12.52,2195400.0,9.0355,9.1156,9.0355,9.1156,2195400.0
2008-04-07 11:00:00,12.52,12.53,12.45,12.46,799000.0,9.1156,9.1229,9.0646,9.0719,799000.0
2008-04-07 11:30:00,12.46,12.46,12.38,12.38,930000.0,9.0719,9.0719,9.0137,9.0137,930000.0
2008-04-07 12:00:00,12.38,12.4,12.36,12.4,1001600.0,9.0137,9.0282,8.9991,9.0282,1001600.0
2008-04-07 12:30:00,12.4,12.44,12.4,12.4,1058200.0,9.0282,9.0573,9.0282,9.0282,1058200.0
2008-04-07 13:00:00,12.41,12.42,12.37,12.37,1092200.0,9.0355,9.0428,9.0064,9.0064,1092200.0
2008-04-07 13:30:00,12.36,12.38,12.35,12.38,2061800.0,8.9991,9.0137,8.9918,9.0137,2061800.0
2008-04-07 14:00:00,12.38,12.41,12.37,12.38,1047600.0,9.0137,9.0355,9.0064,9.0137,1047600.0
2008-04-07 14:30:00,12.38,12.42,12.36,12.38,1225200.0,9.0137,9.0428,8.9991,9.0137,1225200.0
2008-04-07 15:00:00,12.38,12.42,12.38,12.4,1131000.0,9.0137,9.0428,9.0137,9.0282,1131000.0
2008-04-07 15:30:00,12.4,12.42,12.33,12.4,3810000.0,9.0282,9.0428,8.9773,9.0282,3810000.0
2008-04-08 09:30:00,12.29,12.35,12.28,12.33,810800.0,8.9481,8.9918,8.9409,8.9773,810800.0
2008-04-08 10:00:00,12.32,12.35,12.31,12.35,1131800.0,8.97,8.9918,8.9627,8.9918,1131800.0
2008-04-08 10:30:00,12.35,12.37,12.34,12.35,836200.0,8.9918,9.0064,8.9845,8.9918,836200.0
2008-04-08 11:00:00,12.36,12.36,12.33,12.33,484200.0,8.9991,8.9991,8.9773,8.9773,484200.0
2008-04-08 11:30:00,12.34,12.35,12.31,12.33,486200.0,8.9845,8.9918,8.9627,8.9773,486200.0
2008-04-08 12:00:00,12.33,12.36,12.33,12.33,615000.0,8.9773,8.9991,8.9773,8.9773,615000.0
2008-04-08 12:30:00,12.34,12.34,12.33,12.33,595400.0,8.9845,8.9845,8.9773,8.9773,595400.0
2008-04-08 13:00:00,12.33,12.34,12.29,12.29,706600.0,8.9773,8.9845,8.9481,8.9481,706600.0
2008-04-08 13:30:00,12.29,12.33,12.28,12.31,700600.0,8.9481,8.9773,8.9409,8.9627,700600.0
2008-04-08 14:00:00,12.31,12.31,12.28,12.31,657000.0,8.9627,8.9627,8.9409,8.9627,657000.0
2008-04-08 14:30:00,12.31,12.35,12.31,12.35,717000.0,8.9627,8.9918,8.9627,8.9918,717000.0
2008-04-08 15:00:00,12.35,12.36,12.32,12.32,656400.0,8.9918,8.9991,8.97,8.97,656400.0
2008-04-08 15:30:00,12.33,12.35,12.31,12.34,999600.0,8.9773,8.9918,8.9627,8.9845,999600.0
2008-04-09 09:30:00,12.41,12.41,12.17,12.18,964800.0,9.0355,9.0355,8.8608,8.868,964800.0
2008-04-09 10:00:00,12.18,12.24,12.14,12.21,997200.0,8.868,8.9117,8.8389,8.8899,997200.0
2008-04-09 10:30:00,12.21,12.23,12.17,12.18,899600.0,8.8899,8.9045,8.8608,8.868,899600.0
2008-04-09 11:00:00,12.18,12.21,12.15,12.17,1336000.0,8.868,8.8899,8.8462,8.8608,1336000.0
2008-04-09 11:30:00,12.17,12.19,12.14,12.15,1002400.0,8.8608,8.8753,8.8389,8.8462,1002400.0
2008-04-09 12:00:00,12.15,12.17,12.13,12.17,686000.0,8.8462,8.8608,8.8316,8.8608,686000.0
2008-04-09 12:30:00,12.17,12.17,12.12,12.13,436200.0,8.8608,8.8608,8.8244,8.8316,436200.0
2008-04-09 13:00:00,12.13,12.16,12.1,12.12,936000.0,8.8316,8.8535,8.8098,8.8244,936000.0
2008-04-09 13:30:00,12.13,12.15,12.1,12.13,993600.0,8.8316,8.8462,8.8098,8.8316,993600.0
2008-04-09 14:00:00,12.13,12.15,12.06,12.08,932200.0,8.8316,8.8462,8.7807,8.7952,932200.0
2008-04-09 14:30:00,12.07,12.1,12.05,12.07,1068800.0,8.788,8.8098,8.7734,8.788,1068800.0
2008-04-09 15:00:00,12.07,12.13,12.03,12.12,1313000.0,8.788,8.8316,8.7588,8.8244,1313000.0
2008-04-09 15:30:00,12.11,12.16,12.08,12.09,1525000.0,8.8171,8.8535,8.7952,8.8025,1525000.0
2008-04-10 09:30:00,12.13,12.25,12.06,12.19,1373200.0,8.8316,8.919,8.7807,8.8753,1373200.0
2008-04-10 10:00:00,12.18,12.28,12.16,12.28,1764800.0,8.868,8.9409,8.8535,8.9409,1764800.0
2008-04-10 10:30:00,12.28,12.38,12.23,12.37,1468400.0,8.9409,9.0137,8.9045,9.0064,1468400.0
2008-04-10 11:00:00,12.37,12.38,12.24,12.24,1347000.0,9.0064,9.0137,8.9117,8.9117,1347000.0
2008-04-10 11:30:00,12.25,12.32,12.25,12.31,432400.0,8.919,8.97,8.919,8.9627,432400.0
2008-04-10 12:00:00,12.31,12.33,12.28,12.31,668600.0,8.9627,8.9773,8.9409,8.9627,668600.0
2008-04-10 12:30:00,12.31,12.36,12.3,12.31,628200.0,8.9627,8.9991,8.9554,8.9627,628200.0
2008-04-10 13:00:00,12.31,12.35,12.3,12.31,552200.0,8.9627,8.9918,8.9554,8.9627,552200.0
2008-04-10 13:30:00,12.31,12.33,12.22,12.22,1077800.0,8.9627,8.9773,8.8972,8.8972,1077800.0
2008-04-10 14:00:00,12.22,12.22,12.18,12.18,519400.0,8.8972,8.8972,8.868,8.868,519400.0
2008-04-10 14:30:00,12.18,12.21,12.16,12.21,1364200.0,8.868,8.8899,8.8535,8.8899,1364200.0
2008-04-10 15:00:00,12.21,12.25,12.21,12.24,690200.0,8.8899,8.919,8.8899,8.9117,690200.0
2008-04-10 15:30:00,12.23,12.27,12.2,12.26,1649800.0,8.9045,8.9336,8.8826,8.9263,1649800.0
2008-04-11 09:30:00,12.11,12.34,12.11,12.19,1063400.0,8.8171,8.9845,8.8171,8.8753,1063400.0
2008-04-11 10:00:00,12.19,12.25,12.19,12.24,1379600.0,8.8753,8.919,8.8753,8.9117,1379600.0
2008-04-11 10:30:00,12.24,12.27,12.22,12.24,921800.0,8.9117,8.9336,8.8972,8.9117,921800.0
2008-04-11 11:00:00,12.24,12.27,12.19,12.2,1395600.0,8.9117,8.9336,8.8753,8.8826,1395600.0
2008-04-11 11:30:00,12.2,12.2,12.12,12.15,588800.0,8.8826,8.8826,8.8244,8.8462,588800.0
2008-04-11 12:00:00,12.15,12.17,12.08,12.08,809600.0,8.8462,8.8608,8.7952,8.7952,809600.0
2008-04-11 12:30:00,12.08,12.08,12.04,12.04,654800.0,8.7952,8.7952,8.7661,8.7661,654800.0
2008-04-11 13:00:00,12.04,12.07,12.01,12.03,742800.0,8.7661,8.788,8.7443,8.7588,742800.0
2008-04-11 13:30:00,12.02,12.03,11.99,12.0,686400.0,8.7516,8.7588,8.7297,8.737,686400.0
2008-04-11 14:00:00,12.01,12.01,11.95,11.99,974200.0,8.7443,8.7443,8.7006,8.7297,974200.0
2008-04-11 14:30:00,11.99,12.03,11.96,12.01,1189200.0,8.7297,8.7588,8.7079,8.7443,1189200.0
2008-04-11 15:00:00,12.01,12.02,11.95,11.95,1057000.0,8.7443,8.7516,8.7006,8.7006,1057000.0
2008-04-11 15:30:00,11.96,11.96,11.9,11.94,1504800.0,8.7079,8.7079,8.6642,8.6933,1504800.0
2008-04-14 09:30:00,11.95,11.99,11.85,11.87,1091200.0,8.7006,8.7297,8.6278,8.6423,1091200.0
2008-04-14 10:00:00,11.88,11.88,11.78,11.8,952000.0,8.6496,8.6496,8.5768,8.5914,952000.0
2008-04-14 10:30:00,11.8,11.84,11.76,11.77,1118000.0,8.5914,8.6205,8.5623,8.5695,1118000.0
2008-04-14 11:00:00,11.77,11.78,11.7,11.7,904400.0,8.5695,8.5768,8.5186,8.5186,904400.0
2008-04-14 11:30:00,11.7,11.78,11.7,11.77,495000.0,8.5186,8.5768,8.5186,8.5695,495000.0
2008-04-14 12:00:00,11.77,11.81,11.76,11.81,531800.0,8.5695,8.5987,8.5623,8.5987,531800.0
2008-04-14 12:30:00,11.81,11.85,11.8,11.84,446200.0,8.5987,8.6278,8.5914,8.6205,446200.0
2008-04-14 13:00:00,11.84,11.86,11.82,11.84,655400.0,8.6205,8.6351,8.6059,8.6205,655400.0
2008-04-14 13:30:00,11.84,11.85,11.82,11.84,418600.0,8.6205,8.6278,8.6059,8.6205,418600.0
2008-04-14 14:00:00,11.85,11.88,11.84,11.85,620000.0,8.6278,8.6496,8.6205,8.6278,620000.0
2008-04-14 14:30:00,11.85,11.86,11.81,11.83,779800.0,8.6278,8.6351,8.5987,8.6132,779800.0
2008-04-14 15:00:00,11.84,11.84,11.81,11.81,764800.0,8.6205,8.6205,8.5987,8.5987,764800.0
2008-04-14 15:30:00,11.81,11.83,11.79,11.81,1100400.0,8.5987,8.6132,8.5841,8.5987,1100400.0
2008-04-15 09:30:00,11.86,11.88,11.78,11.85,1798600.0,8.6351,8.6496,8.5768,8.6278,1798600.0
2008-04-15 10:00:00,11.86,11.91,11.86,11.9,1213400.0,8.6351,8.6715,8.6351,8.6642,1213400.0
2008-04-15 10:30:00,11.9,11.98,11.89,11.95,1285600.0,8.6642,8.7224,8.6569,8.7006,1285600.0
2008-04-15 11:00:00,11.95,11.95,11.91,11.93,836600.0,8.7006,8.7006,8.6715,8.686,836600.0
2008-04-15 11:30:00,11.93,11.96,11.92,11.96,612200.0,8.686,8.7079,8.6787,8.7079,612200.0
2008-04-15 12:00:00,11.96,11.98,11.95,11.97,638200.0,8.7079,8.7224,8.7006,8.7151,638200.0
2008-04-15 12:30:00,11.97,11.99,11.97,11.98,562000.0,8.7151,8.7297,8.7151,8.7224,562000.0
2008-04-15 13:00:00,11.98,11.99,11.97,11.97,590400.0,8.7224,8.7297,8.7151,8.7151,590400.0
2008-04-15 13:30:00,11.97,11.99,11.97,11.98,930200.0,8.7151,8.7297,8.7151,8.7224,930200.0
2008-04-15 14:00:00,11.98,11.99,11.97,11.97,669800.0,8.7224,8.7297,8.7151,8.7151,669800.0
2008-04-15 14:30:00,11.97,11.99,11.96,11.96,747600.0,8.7151,8.7297,8.7079,8.7079,747600.0
2008-04-15 15:00:00,11.96,11.99,11.96,11.99,800400.0,8.7079,8.7297,8.7079,8.7297,800400.0
2008-04-15 15:30:00,11.99,12.0,11.97,12.0,1360800.0,8.7297,8.737,8.7151,8.737,1360800.0
2008-04-16 09:30:00,12.08,12.1,11.78,12.09,2647600.0,8.7952,8.8098,8.5768,8.8025,2647600.0
2008-04-16 10:00:00,12.08,12.18,12.03,12.16,2028400.0,8.7952,8.868,8.7588,8.8535,2028400.0
2008-04-16 10:30:00,12.16,12.2,12.09,12.11,1673400.0,8.8535,8.8826,8.8025,8.8171,1673400.0
2008-04-16 11:00:00,12.11,12.15,12.03,12.05,872800.0,8.8171,8.8462,8.7588,8.7734,872800.0
2008-04-16 11:30:00,12.05,12.09,12.04,12.05,815200.0,8.7734,8.8025,8.7661,8.7734,815200.0
2008-04-16 12:00:00,12.05,12.06,11.94,11.99,1007400.0,8.7734,8.7807,8.6933,8.7297,1007400.0
2008-04-16 12:30:00,12.0,12.05,11.98,12.05,563600.0,8.737,8.7734,8.7224,8.7734,563600.0
2008-04-16 13:00:00,12.04,12.06,12.01,12.03,532800.0,8.7661,8.7807,8.7443,8.7588,532800.0
2008-04-16 13:30:00,12.03,12.04,12.01,12.03,554800.0,8.7588,8.7661,8.7443,8.7588,554800.0
2008-04-16 14:00:00,12.03,12.06,12.0,12.06,677200.0,8.7588,8.7807,8.737,8.7807,677200.0
2008-04-16 14:30:00,12.06,12.08,11.99,11.99,780400.0,8.7807,8.7952,8.7297,8.7297,780400.0
2008-04-16 15:00:00,11.99,12.06,11.99,12.02,1012000.0,8.7297,8.7807,8.7297,8.7516,1012000.0
2008-04-16 15:30:00,12.02,12.09,11.99,12.05,1694600.0,8.7516,8.8025,8.7297,8.7734,1694600.0
2008-04-17 09:30:00,12.05,12.31,12.04,12.22,1981400.0,8.7734,8.9627,8.7661,8.8972,1981400.0
2008-04-17 10:00:00,12.22,12.22,12.15,12.2,973800.0,8.8972,8.8972,8.8462,8.8826,973800.0
2008-04-17 10:30:00,12.2,12.24,12.2,12.22,461200.0,8.8826,8.9117,8.8826,8.8972,461200.0
2008-04-17 11:00:00,12.22,12.25,12.19,12.23,875000.0,8.8972,8.919,8.8753,8.9045,875000.0
2008-04-17 11:30:00,12.23,12.24,12.2,12.23,323600.0,8.9045,8.9117,8.8826,8.9045,323600.0
2008-04-17 12:00:00,12.23,12.24,12.22,12.23,311800.0,8.9045,8.9117,8.8972,8.9045,311800.0
2008-04-17 12:30:00,12.22,12.28,12.22,12.28,408200.0,8.8972,8.9409,8.8972,8.9409,408200.0
2008-04-17 13:00:00,12.28,12.37,12.28,12.35,838800.0,8.9409,9.0064,8.9409,8.9918,838800.0
2008-04-17 13:30:00,12.36,12.37,12.33,12.33,522600.0,8.9991,9.0064,8.9773,8.9773,522600.0
2008-04-17 14:00:00,12.33,12.35,12.3,12.35,599200.0,8.9773,8.9918,8.9554,8.9918,599200.0
2008-04-17 14:30:00,12.35,12.37,12.33,12.33,634400.0,8.9918,9.0064,8.9773,8.9773,634400.0
2008-04-17 15:00:00,12.33,12.37,12.29,12.35,817000.0,8.9773,9.0064,8.9481,8.9918,817000.0
2008-04-17 15:30:00,12.35,12.4,12.33,12.34,1397800.0,8.9918,9.0282,8.9773,8.9845,1397800.0
2008-04-18 09:30:00,12.47,12.52,12.38,12.39,1736200.0,9.0792,9.1156,9.0137,9.0209,1736200.0
2008-04-18 10:00:00,12.39,12.4,12.33,12.37,1202600.0,9.0209,9.0282,8.9773,9.0064,1202600.0
2008-04-18 10:30:00,12.37,12.4,12.37,12.37,721400.0,9.0064,9.0282,9.0064,9.0064,721400.0
2008-04-18 11:00:00,12.38,12.4,12.31,12.38,564600.0,9.0137,9.0282,8.9627,9.0137,564600.0
2008-04-18 11:30:00,12.39,12.43,12.36,12.4,585600.0,9.0209,9.0501,8.9991,9.0282,585600.0
2008-04-18 12:00:00,12.41,12.44,12.4,12.42,283400.0,9.0355,9.0573,9.0282,9.0428,283400.0
2008-04-18 12:30:00,12.42,12.45,12.41,12.45,555200.0,9.0428,9.0646,9.0355,9.0646,555200.0
2008-04-18 13:00:00,12.45,12.47,12.43,12.45,505800.0,9.0646,9.0792,9.0501,9.0646,505800.0
2008-04-18 13:30:00,12.45,12.45,12.43,12.44,369000.0,9.0646,9.0646,9.0501,9.0573,369000.0
2008-04-18 14:00:00,12.44,12.46,12.43,12.43,686200.0,9.0573,9.0719,9.0501,9.0501,686200.0
2008-04-18 14:30:00,12.44,12.47,12.43,12.46,346600.0,9.0573,9.0792,9.0501,9.0719,346600.0
2008-04-18 15:00:00,12.47,12.47,12.44,12.46,735800.0,9.0792,9.0792,9.0573,9.0719,735800.0
2008-04-18 15:30:00,12.47,12.52,12.44,12.51,2167600.0,9.0792,9.1156,9.0573,9.1083,2167600.0
2008-04-21 09:30:00,12.42,12.49,12.4,12.43,720800.0,9.0428,9.0938,9.0282,9.0501,720800.0
2008-04-21 10:00:00,12.42,12.45,12.41,12.44,660600.0,9.0428,9.0646,9.0355,9.0573,660600.0
2008-04-21 10:30:00,12.43,12.46,12.43,12.43,788400.0,9.0501,9.0719,9.0501,9.0501,788400.0
2008-04-21 11:00:00,12.43,12.59,12.43,12.54,991400.0,9.0501,9.1666,9.0501,9.1302,991400.0
2008-04-21 11:30:00,12.54,12.56,12.5,12.5,460800.0,9.1302,9.1447,9.101,9.101,460800.0
2008-04-21 12:00:00,12.51,12.51,12.49,12.5,365400.0,9.1083,9.1083,9.0938,9.101,365400.0
2008-04-21 12:30:00,12.5,12.51,12.49,12.51,425600.0,9.101,9.1083,9.0938,9.1083,425600.0
2008-04-21 13:00:00,12.51,12.51,12.49,12.5,273000.0,9.1083,9.1083,9.0938,9.101,273000.0
2008-04-21 13:30:00,12.5,12.51,12.49,12.5,514200.0,9.101,9.1083,9.0938,9.101,514200.0
2008-04-21 14:00:00,12.5,12.52,12.5,12.52,392400.0,9.101,9.1156,9.101,9.1156,392400.0
2008-04-21 14:30:00,12.52,12.57,12.51,12.56,1025200.0,9.1156,9.152,9.1083,9.1447,1025200.0
2008-04-21 15:00:00,12.56,12.62,12.56,12.61,1143600.0,9.1447,9.1884,9.1447,9.1811,1143600.0
2008-04-21 15:30:00,12.61,12.67,12.6,12.65,2171800.0,9.1811,9.2248,9.1738,9.2102,2171800.0
2008-04-22 09:30:00,12.61,12.63,12.38,12.39,624000.0,9.1811,9.1957,9.0137,9.0209,624000.0
2008-04-22 10:00:00,12.39,12.46,12.31,12.31,814600.0,9.0209,9.0719,8.9627,8.9627,814600.0
2008-04-22 10:30:00,12.31,12.34,12.3,12.31,382400.0,8.9627,8.9845,8.9554,8.9627,382400.0
2008-04-22 11:00:00,12.31,12.35,12.25,12.26,491000.0,8.9627,8.9918,8.919,8.9263,491000.0
2008-04-22 11:30:00,12.25,12.3,12.22,12.26,684800.0,8.919,8.9554,8.8972,8.9263,684800.0
2008-04-22 12:00:00,12.26,12.28,12.2,12.22,729000.0,8.9263,8.9409,8.8826,8.8972,729000.0
2008-04-22 12:30:00,12.22,12.24,12.21,12.22,498000.0,8.8972,8.9117,8.8899,8.8972,498000.0
2008-04-22 13:00:00,12.22,12.35,12.22,12.35,792600.0,8.8972,8.9918,8.8972,8.9918,792600.0
2008-04-22 13:30:00,12.35,12.35,12.27,12.29,715000.0,8.9918,8.9918,8.9336,8.9481,715000.0
2008-04-22 14:00:00,12.28,12.29,12.25,12.29,594800.0,8.9409,8.9481,8.919,8.9481,594800.0
2008-04-22 14:30:00,12.28,12.3,12.24,12.26,599200.0,8.9409,8.9554,8.9117,8.9263,599200.0
2008-04-22 15:00:00,12.27,12.3,12.24,12.26,568800.0,8.9336,8.9554,8.9117,8.9263,568800.0
2008-04-22 15:30:00,12.26,12.34,12.24,12.32,1016400.0,8.9263,8.9845,8.9117,8.97,1016400.0
2008-04-23 09:30:00,12.49,12.56,12.38,12.55,1715800.0,9.0938,9.1447,9.0137,9.1374,1715800.0
2008-04-23 10:00:00,12.55,12.7,12.54,12.7,1295000.0,9.1374,9.2467,9.1302,9.2467,1295000.0
2008-04-23 10:30:00,12.7,12.8,12.65,12.78,1117400.0,9.2467,9.3195,9.2102,9.3049,1117400.0
2008-04-23 11:00:00,12.78,12.79,12.7,12.71,734000.0,9.3049,9.3122,9.2467,9.2539,734000.0
2008-04-23 11:30:00,12.71,12.73,12.64,12.68,1010800.0,9.2539,9.2685,9.203,9.2321,1010800.0
2008-04-23 12:00:00,12.67,12.7,12.64,12.68,877600.0,9.2248,9.2467,9.203,9.2321,877600.0
2008-04-23 12:30:00,12.68,12.71,12.65,12.68,731000.0,9.2321,9.2539,9.2102,9.2321,731000.0
2008-04-23 13:00:00,12.68,12.71,12.66,12.69,694000.0,9.2321,9.2539,9.2175,9.2394,694000.0
2008-04-23 13:30:00,12.69,12.71,12.67,12.68,685000.0,9.2394,9.2539,9.2248,9.2321,685000.0
2008-04-23 14:00:00,12.68,12.69,12.65,12.67,818800.0,9.2321,9.2394,9.2102,9.2248,818800.0
2008-04-23 14:30:00,12.67,12.72,12.67,12.7,971200.0,9.2248,9.2612,9.2248,9.2467,971200.0
2008-04-23 15:00:00,12.7,12.74,12.69,12.7,844600.0,9.2467,9.2758,9.2394,9.2467,844600.0
2008-04-23 15:30:00,12.7,12.72,12.67,12.71,1232600.0,9.2467,9.2612,9.2248,9.2539,1232600.0
2008-04-24 09:30:00,12.72,13.06,12.72,13.01,1804400.0,9.2612,9.5088,9.2612,9.4724,1804400.0
2008-04-24 10:00:00,13.01,13.01,12.88,12.88,1134000.0,9.4724,9.4724,9.3777,9.3777,1134000.0
2008-04-24 10:30:00,12.88,12.88,12.79,12.83,997400.0,9.3777,9.3777,9.3122,9.3413,997400.0
2008-04-24 11:00:00,12.83,12.95,12.82,12.94,1322800.0,9.3413,9.4287,9.334,9.4214,1322800.0
2008-04-24 11:30:00,12.95,13.17,12.95,13.13,1488000.0,9.4287,9.5888,9.4287,9.5597,1488000.0
2008-04-24 12:00:00,13.13,13.29,13.12,13.27,1785200.0,9.5597,9.6762,9.5524,9.6617,1785200.0
2008-04-24 12:30:00,13.27,13.4,13.25,13.4,1073800.0,9.6617,9.7563,9.6471,9.7563,1073800.0
2008-04-24 13:00:00,13.4,13.4,13.29,13.31,1728200.0,9.7563,9.7563,9.6762,9.6908,1728200.0
2008-04-24 13:30:00,13.3,13.32,13.25,13.28,1477200.0,9.6835,9.6981,9.6471,9.6689,1477200.0
2008-04-24 14:00:00,13.28,13.32,13.27,13.31,1098600.0,9.6689,9.6981,9.6617,9.6908,1098600.0
2008-04-24 14:30:00,13.3,13.31,13.23,13.24,1636400.0,9.6835,9.6908,9.6325,9.6398,1636400.0
2008-04-24 15:00:00,13.24,13.24,13.11,13.13,1884400.0,9.6398,9.6398,9.5452,9.5597,1884400.0
2008-04-24 15:30:00,13.13,13.19,13.11,13.14,2391600.0,9.5597,9.6034,9.5452,9.567,2391600.0
2008-04-25 09:30:00,13.3,13.43,13.13,13.15,1660400.0,9.6835,9.7782,9.5597,9.5743,1660400.0
2008-04-25 10:00:00,13.15,13.33,13.08,13.12,1857000.0,9.5743,9.7053,9.5233,9.5524,1857000.0
2008-04-25 10:30:00,13.12,13.15,12.97,13.06,1220800.0,9.5524,9.5743,9.4432,9.5088,1220800.0
2008-04-25 11:00:00,13.06,13.06,12.95,12.96,580200.0,9.5088,9.5088,9.4287,9.436,580200.0
2008-04-25 11:30:00,12.96,13.03,12.96,13.02,307000.0,9.436,9.4869,9.436,9.4796,307000.0
2008-04-25 12:00:00,13.01,13.02,12.97,12.99,368000.0,9.4724,9.4796,9.4432,9.4578,368000.0
2008-04-25 12:30:00,12.99,13.01,12.97,12.99,321800.0,9.4578,9.4724,9.4432,9.4578,321800.0
2008-04-25 13:00:00,12.99,13.04,12.97,13.04,593800.0,9.4578,9.4942,9.4432,9.4942,593800.0
2008-04-25 13:30:00,13.04,13.1,13.02,13.1,658200.0,9.4942,9.5379,9.4796,9.5379,658200.0
2008-04-25 14:00:00,13.1,13.13,13.08,13.12,985600.0,9.5379,9.5597,9.5233,9.5524,985600.0
2008-04-25 14:30:00,13.13,13.18,13.11,13.18,736000.0,9.5597,9.5961,9.5452,9.5961,736000.0
2008-04-25 15:00:00,13.18,13.24,13.17,13.18,916800.0,9.5961,9.6398,9.5888,9.5961,916800.0
2008-04-25 15:30:00,13.19,13.21,13.12,13.19,1314800.0,9.6034,9.618,9.5524,9.6034,1314800.0
2008-04-28 09:30:00,13.24,13.24,13.11,13.2,570200.0,9.6398,9.6398,9.5452,9.6107,570200.0
2008-04-28 10:00:00,13.19,13.31,13.14,13.19,1023200.0,9.6034,9.6908,9.567,9.6034,1023200.0
2008-04-28 10:30:00,13.19,13.22,13.18,13.19,789200.0,9.6034,9.6253,9.5961,9.6034,789200.0
2008-04-28 11:00:00,13.19,13.22,13.17,13.22,514600.0,9.6034,9.6253,9.5888,9.6253,514600.0
2008-04-28 11:30:00,13.22,13.22,13.17,13.2,401200.0,9.6253,9.6253,9.5888,9.6107,401200.0
2008-04-28 12:00:00,13.2,13.21,13.19,13.2,280600.0,9.6107,9.618,9.6034,9.6107,280600.0
2008-04-28 12:30:00,13.21,13.21,13.18,13.19,319800.0,9.618,9.618,9.5961,9.6034,319800.0
2008-04-28 13:00:00,13.19,13.24,13.19,13.24,282000.0,9.6034,9.6398,9.6034,9.6398,282000.0
2008-04-28 13:30:00,13.24,13.27,13.21,13.21,625400.0,9.6398,9.6617,9.618,9.618,625400.0
2008-04-28 14:00:00,13.21,13.22,13.13,13.13,540800.0,9.618,9.6253,9.5597,9.5597,540800.0
2008-04-28 14:30:00,13.13,13.17,13.1,13.11,1022400.0,9.5597,9.5888,9.5379,9.5452,1022400.0
2008-04-28 15:00:00,13.11,13.14,13.09,13.09,1997200.0,9.5452,9.567,9.5306,9.5306,1997200.0
2008-04-28 15:30:00,13.09,13.11,13.01,13.04,2509400.0,9.5306,9.5452,9.4724,9.4942,2509400.0
2008-04-29 09:30:00,12.97,13.19,12.97,13.19,1680200.0,9.4432,9.6034,9.4432,9.6034,1680200.0
2008-04-29 10:00:00,13.19,13.28,13.12,13.28,2033800.0,9.6034,9.6689,9.5524,9.6689,2033800.0
2008-04-29 10:30:00,13.28,13.35,13.24,13.26,1501400.0,9.6689,9.7199,9.6398,9.6544,1501400.0
2008-04-29 11:00:00,13.26,13.49,13.25,13.49,2138000.0,9.6544,9.8218,9.6471,9.8218,2138000.0
2008-04-29 11:30:00,13.49,13.5,13.43,13.46,1175000.0,9.8218,9.8291,9.7782,9.8,1175000.0
2008-04-29 12:00:00,13.46,13.55,13.44,13.55,765400.0,9.8,9.8655,9.7854,9.8655,765400.0
2008-04-29 12:30:00,13.55,13.6,13.49,13.55,1540200.0,9.8655,9.9019,9.8218,9.8655,1540200.0
2008-04-29 13:00:00,13.55,13.58,13.53,13.53,1094400.0,9.8655,9.8874,9.851,9.851,1094400.0
2008-04-29 13:30:00,13.53,13.55,13.49,13.49,483800.0,9.851,9.8655,9.8218,9.8218,483800.0
2008-04-29 14:00:00,13.49,13.6,13.49,13.59,1221800.0,9.8218,9.9019,9.8218,9.8946,1221800.0
2008-04-29 14:30:00,13.59,13.69,13.58,13.68,1133400.0,9.8946,9.9675,9.8874,9.9602,1133400.0
2008-04-29 15:00:00,13.68,13.72,13.64,13.64,1622000.0,9.9602,9.9893,9.931,9.931,1622000.0
2008-04-29 15:30:00,13.64,13.65,13.61,13.63,2239000.0,9.931,9.9383,9.9092,9.9238,2239000.0
2008-04-30 09:30:00,13.62,13.68,13.49,13.67,982000.0,9.9165,9.9602,9.8218,9.9529,982000.0
2008-04-30 10:00:00,13.67,13.73,13.62,13.63,1166000.0,9.9529,9.9966,9.9165,9.9238,1166000.0
2008-04-30 10:30:00,13.63,13.81,13.63,13.8,1279000.0,9.9238,10.0548,9.9238,10.0475,1279000.0
2008-04-30 11:00:00,13.8,13.97,13.79,13.87,1048000.0,10.0475,10.1713,10.0403,10.0985,1048000.0
2008-04-30 11:30:00,13.87,13.9,13.83,13.84,746000.0,10.0985,10.1203,10.0694,10.0767,746000.0
2008-04-30 12:00:00,13.84,13.9,13.8,13.81,975200.0,10.0767,10.1203,10.0475,10.0548,975200.0
2008-04-30 12:30:00,13.81,13.81,13.67,13.67,1090400.0,10.0548,10.0548,9.9529,9.9529,1090400.0
2008-04-30 13:00:00,13.67,13.69,13.63,13.65,983800.0,9.9529,9.9675,9.9238,9.9383,983800.0
2008-04-30 13:30:00,13.65,13.66,13.63,13.64,891200.0,9.9383,9.9456,9.9238,9.931,891200.0
2008-04-30 14:00:00,13.65,13.81,13.64,13.77,1576800.0,9.9383,10.0548,9.931,10.0257,1576800.0
2008-04-30 14:30:00,13.77,13.8,13.65,13.72,1761600.0,10.0257,10.0475,9.9383,9.9893,1761600.0
2008-04-30 15:00:00,13.72,13.72,13.65,13.7,1921200.0,9.9893,9.9893,9.9383,9.9747,1921200.0
2008-04-30 15:30:00,13.71,13.73,13.63,13.63,2198200.0,9.982,9.9966,9.9238,9.9238,2198200.0
2008-05-01 09:30:00,13.59,13.72,13.54,13.65,629400.0,9.8946,9.9893,9.8582,9.9383,629400.0
2008-05-01 10:00:00,13.65,13.8,13.64,13.75,581800.0,9.9383,10.0475,9.931,10.0111,581800.0
2008-05-01 10:30:00,13.74,13.86,13.72,13.83,732000.0,10.0039,10.0912,9.9893,10.0694,732000.0
2008-05-01 11:00:00,13.83,13.89,13.76,13.77,772200.0,10.0694,10.1131,10.0184,10.0257,772200.0
2008-05-01 11:30:00,13.77,13.9,13.76,13.88,966600.0,10.0257,10.1203,10.0184,10.1058,966600.0
2008-05-01 12:00:00,13.88,13.9,13.85,13.88,397000.0,10.1058,10.1203,10.0839,10.1058,397000.0
2008-05-01 12:30:00,13.88,13.99,13.86,13.93,763600.0,10.1058,10.1859,10.0912,10.1422,763600.0
2008-05-01 13:00:00,13.93,13.97,13.87,13.92,693400.0,10.1422,10.1713,10.0985,10.1349,693400.0
2008-05-01 13:30:00,13.92,13.95,13.88,13.94,517000.0,10.1349,10.1568,10.1058,10.1495,517000.0
2008-05-01 14:00:00,13.93,13.93,13.83,13.84,424400.0,10.1422,10.1422,10.0694,10.0767,424400.0
2008-05-01 14:30:00,13.84,13.88,13.81,13.84,530800.0,10.0767,10.1058,10.0548,10.0767,530800.0
2008-05-01 15:00:00,13.84,13.88,13.83,13.88,474600.0,10.0767,10.1058,10.0694,10.1058,474600.0
2008-05-01 15:30:00,13.88,13.94,13.83,13.92,1421600.0,10.1058,10.1495,10.0694,10.1349,1421600.0
2008-05-02 09:30:00,13.93,14.0,13.84,13.9,827800.0,10.1422,10.1932,10.0767,10.1203,827800.0
2008-05-02 10:00:00,13.9,13.92,13.72,13.72,871800.0,10.1203,10.1349,9.9893,9.9893,871800.0
2008-05-02 10:30:00,13.72,13.83,13.69,13.71,886400.0,9.9893,10.0694,9.9675,9.982,886400.0
2008-05-02 11:00:00,13.71,13.8,13.71,13.76,438400.0,9.982,10.0475,9.982,10.0184,438400.0
2008-05-02 11:30:00,13.76,13.79,13.65,13.66,464000.0,10.0184,10.0403,9.9383,9.9456,464000.0
2008-05-02 12:00:00,13.66,13.7,13.6,13.68,630600.0,9.9456,9.9747,9.9019,9.9602,630600.0
2008-05-02 12:30:00,13.68,13.73,13.66,13.68,365000.0,9.9602,9.9966,9.9456,9.9602,365000.0
2008-05-02 13:00:00,13.69,13.72,13.68,13.71,319000.0,9.9675,9.9893,9.9602,9.982,319000.0
2008-05-02 13:30:00,13.71,13.72,13.68,13.69,348200.0,9.982,9.9893,9.9602,9.9675,348200.0
2008-05-02 14:00:00,13.68,13.71,13.64,13.64,632400.0,9.9602,9.982,9.931,9.931,632400.0
2008-05-02 14:30:00,13.64,13.7,13.64,13.65,521600.0,9.931,9.9747,9.931,9.9383,521600.0
2008-05-02 15:00:00,13.65,13.7,13.65,13.65,700800.0,9.9383,9.9747,9.9383,9.9383,700800.0
2008-05-02 15:30:00,13.65,13.7,13.64,13.69,1006200.0,9.9383,9.9747,9.931,9.9675,1006200.0
2008-05-05 09:30:00,13.62,13.73,13.62,13.65,762200.0,9.9165,9.9966,9.9165,9.9383,762200.0
2008-05-05 10:00:00,13.65,13.71,13.61,13.62,732600.0,9.9383,9.982,9.9092,9.9165,732600.0
2008-05-05 10:30:00,13.62,13.62,13.58,13.59,339800.0,9.9165,9.9165,9.8874,9.8946,339800.0
2008-05-05 11:00:00,13.59,13.63,13.58,13.63,446800.0,9.8946,9.9238,9.8874,9.9238,446800.0
2008-05-05 11:30:00,13.63,13.69,13.63,13.65,297800.0,9.9238,9.9675,9.9238,9.9383,297800.0
2008-05-05 12:00:00,13.65,13.67,13.62,13.63,234400.0,9.9383,9.9529,9.9165,9.9238,234400.0
2008-05-05 12:30:00,13.63,13.7,13.62,13.68,421800.0,9.9238,9.9747,9.9165,9.9602,421800.0
2008-05-05 13:00:00,13.68,13.69,13.65,13.65,195400.0,9.9602,9.9675,9.9383,9.9383,195400.0
2008-05-05 13:30:00,13.66,13.67,13.63,13.63,357200.0,9.9456,9.9529,9.9238,9.9238,357200.0
2008-05-05 14:00:00,13.63,13.64,13.61,13.63,517800.0,9.9238,9.931,9.9092,9.9238,517800.0
2008-05-05 14:30:00,13.63,13.64,13.59,13.62,712800.0,9.9238,9.931,9.8946,9.9165,712800.0
2008-05-05 15:00:00,13.61,13.63,13.5,13.53,1079400.0,9.9092,9.9238,9.8291,9.851,1079400.0
2008-05-05 15:30:00,13.53,13.65,13.53,13.62,1512000.0,9.851,9.9383,9.851,9.9165,1512000.0
2008-05-06 09:30:00,13.59,13.59,13.45,13.49,1121400.0,9.8946,9.8946,9.7927,9.8218,1121400.0
2008-05-06 10:00:00,13.49,13.5,13.46,13.47,586800.0,9.8218,9.8291,9.8,9.8073,586800.0
2008-05-06 10:30:00,13.47,13.48,13.44,13.45,716800.0,9.8073,9.8146,9.7854,9.7927,716800.0
2008-05-06 11:00:00,13.45,13.49,13.4,13.4,849400.0,9.7927,9.8218,9.7563,9.7563,849400.0
2008-05-06 11:30:00,13.4,13.4,13.31,13.38,1352000.0,9.7563,9.7563,9.6908,9.7417,1352000.0
2008-05-06 12:00:00,13.37,13.46,13.37,13.45,816400.0,9.7345,9.8,9.7345,9.7927,816400.0
2008-05-06 12:30:00,13.45,13.46,13.44,13.45,721200.0,9.7927,9.8,9.7854,9.7927,721200.0
2008-05-06 13:00:00,13.45,13.53,13.45,13.51,624600.0,9.7927,9.851,9.7927,9.8364,624600.0
2008-05-06 13:30:00,13.51,13.53,13.47,13.51,433400.0,9.8364,9.851,9.8073,9.8364,433400.0
2008-05-06 14:00:00,13.52,13.52,13.49,13.49,370400.0,9.8437,9.8437,9.8218,9.8218,370400.0
2008-05-06 14:30:00,13.5,13.56,13.49,13.54,367000.0,9.8291,9.8728,9.8218,9.8582,367000.0
2008-05-06 15:00:00,13.55,13.6,13.45,13.56,526400.0,9.8655,9.9019,9.7927,9.8728,526400.0
2008-05-06 15:30:00,13.56,13.6,13.5,13.51,1055200.0,9.8728,9.9019,9.8291,9.8364,1055200.0
2008-05-07 09:30:00,13.49,13.65,13.43,13.54,1079400.0,9.8218,9.9383,9.7782,9.8582,1079400.0
2008-05-07 10:00:00,13.54,13.6,13.5,13.53,478400.0,9.8582,9.9019,9.8291,9.851,478400.0
2008-05-07 10:30:00,13.53,13.67,13.51,13.51,960800.0,9.851,9.9529,9.8364,9.8364,960800.0
2008-05-07 11:00:00,13.52,13.58,13.5,13.55,607600.0,9.8437,9.8874,9.8291,9.8655,607600.0
2008-05-07 11:30:00,13.55,13.56,13.53,13.54,291400.0,9.8655,9.8728,9.851,9.8582,291400.0
2008-05-07 12:00:00,13.54,13.55,13.49,13.5,383000.0,9.8582,9.8655,9.8218,9.8291,383000.0
2008-05-07 12:30:00,13.5,13.51,13.49,13.51,185400.0,9.8291,9.8364,9.8218,9.8364,185400.0
2008-05-07 13:00:00,13.51,13.53,13.49,13.51,613600.0,9.8364,9.851,9.8218,9.8364,613600.0
2008-05-07 13:30:00,13.51,13.52,13.47,13.49,552600.0,9.8364,9.8437,9.8073,9.8218,552600.0
2008-05-07 14:00:00,13.49,13.51,13.47,13.47,502000.0,9.8218,9.8364,9.8073,9.8073,502000.0
2008-05-07 14:30:00,13.47,13.49,13.38,13.45,3358400.0,9.8073,9.8218,9.7417,9.7927,3358400.0
2008-05-07 15:00:00,13.45,13.45,13.31,13.33,1671600.0,9.7927,9.7927,9.6908,9.7053,1671600.0
2008-05-07 15:30:00,13.33,13.47,13.31,13.43,3514800.0,9.7053,9.8073,9.6908,9.7782,3514800.0
2008-05-08 09:30:00,13.52,13.52,13.27,13.27,1563600.0,9.8437,9.8437,9.6617,9.6617,1563600.0
2008-05-08 10:00:00,13.27,13.29,13.15,13.21,2184800.0,9.6617,9.6762,9.5743,9.618,2184800.0
2008-05-08 10:30:00,13.21,13.28,13.2,13.27,1505800.0,9.618,9.6689,9.6107,9.6617,1505800.0
2008-05-08 11:00:00,13.27,13.38,13.24,13.35,1400800.0,9.6617,9.7417,9.6398,9.7199,1400800.0
2008-05-08 11:30:00,13.35,13.36,13.3,13.31,674200.0,9.7199,9.7272,9.6835,9.6908,674200.0
2008-05-08 12:00:00,13.3,13.31,13.28,13.28,754800.0,9.6835,9.6908,9.6689,9.6689,754800.0
2008-05-08 12:30:00,13.28,13.3,13.26,13.3,782400.0,9.6689,9.6835,9.6544,9.6835,782400.0
2008-05-08 13:00:00,13.3,13.35,13.26,13.33,917800.0,9.6835,9.7199,9.6544,9.7053,917800.0
2008-05-08 13:30:00,13.33,13.35,13.29,13.33,952400.0,9.7053,9.7199,9.6762,9.7053,952400.0
2008-05-08 14:00:00,13.32,13.33,13.28,13.3,1045600.0,9.6981,9.7053,9.6689,9.6835,1045600.0
2008-05-08 14:30:00,13.3,13.31,13.26,13.29,1078200.0,9.6835,9.6908,9.6544,9.6762,1078200.0
2008-05-08 15:00:00,13.29,13.31,13.17,13.23,2531400.0,9.6762,9.6908,9.5888,9.6325,2531400.0
2008-05-08 15:30:00,13.22,13.27,13.22,13.24,1475200.0,9.6253,9.6617,9.6253,9.6398,1475200.0
2008-05-09 09:30:00,13.09,13.6,13.09,13.14,1033000.0,9.5306,9.9019,9.5306,9.567,1033000.0
2008-05-09 10:00:00,13.14,13.23,13.14,13.21,1112200.0,9.567,9.6325,9.567,9.618,1112200.0
2008-05-09 10:30:00,13.22,13.27,13.2,13.2,713800.0,9.6253,9.6617,9.6107,9.6107,713800.0
2008-05-09 11:00:00,13.21,13.22,13.13,13.13,814200.0,9.618,9.6253,9.5597,9.5597,814200.0
2008-05-09 11:30:00,13.13,13.13,13.05,13.12,996000.0,9.5597,9.5597,9.5015,9.5524,996000.0
2008-05-09 12:00:00,13.11,13.15,13.1,13.15,866800.0,9.5452,9.5743,9.5379,9.5743,866800.0
2008-05-09 12:30:00,13.15,13.17,13.12,13.13,872000.0,9.5743,9.5888,9.5524,9.5597,872000.0
2008-05-09 13:00:00,13.13,13.14,13.1,13.11,981000.0,9.5597,9.567,9.5379,9.5452,981000.0
2008-05-09 13:30:00,13.1,13.18,13.1,13.17,685400.0,9.5379,9.5961,9.5379,9.5888,685400.0
2008-05-09 14:00:00,13.17,13.17,13.11,13.11,675600.0,9.5888,9.5888,9.5452,9.5452,675600.0
2008-05-09 14:30:00,13.11,13.13,13.1,13.11,629000.0,9.5452,9.5597,9.5379,9.5452,629000.0
2008-05-09 15:00:00,13.11,13.18,13.1,13.17,1174000.0,9.5452,9.5961,9.5379,9.5888,1174000.0
2008-05-09 15:30:00,13.17,13.21,13.15,13.15,883400.0,9.5888,9.618,9.5743,9.5743,883400.0
2008-05-12 09:30:00,13.21,13.34,13.18,13.32,569800.0,9.618,9.7126,9.5961,9.6981,569800.0
2008-05-12 10:00:00,13.33,13.33,13.26,13.28,413600.0,9.7053,9.7053,9.6544,9.6689,413600.0
2008-05-12 10:30:00,13.28,13.31,13.27,13.27,381400.0,9.6689,9.6908,9.6617,9.6617,381400.0
2008-05-12 11:00:00,13.28,13.33,13.27,13.32,345800.0,9.6689,9.7053,9.6617,9.6981,345800.0
2008-05-12 11:30:00,13.33,13.4,13.3,13.36,613000.0,9.7053,9.7563,9.6835,9.7272,613000.0
2008-05-12 12:00:00,13.36,13.43,13.35,13.43,541800.0,9.7272,9.7782,9.7199,9.7782,541800.0
2008-05-12 12:30:00,13.43,13.48,13.4,13.45,467400.0,9.7782,9.8146,9.7563,9.7927,467400.0
2008-05-12 13:00:00,13.45,13.46,13.4,13.4,517000.0,9.7927,9.8,9.7563,9.7563,517000.0
2008-05-12 13:30:00,13.4,13.47,13.36,13.44,566800.0,9.7563,9.8073,9.7272,9.7854,566800.0
2008-05-12 14:00:00,13.44,13.54,13.43,13.53,516600.0,9.7854,9.8582,9.7782,9.851,516600.0
2008-05-12 14:30:00,13.53,13.56,13.52,13.52,394600.0,9.851,9.8728,9.8437,9.8437,394600.0
2008-05-12 15:00:00,13.52,13.56,13.5,13.52,779800.0,9.8437,9.8728,9.8291,9.8437,779800.0
2008-05-12 15:30:00,13.52,13.6,13.51,13.59,1335000.0,9.8437,9.9019,9.8364,9.8946,1335000.0
2008-05-13 09:30:00,13.63,13.63,13.46,13.47,748400.0,9.9572,9.9572,9.833,9.8403,748400.0
2008-05-13 10:00:00,13.47,13.5,13.42,13.46,708600.0,9.8403,9.8622,9.8038,9.833,708600.0
2008-05-13 10:30:00,13.46,13.47,13.38,13.38,519600.0,9.833,9.8403,9.7746,9.7746,519600.0
2008-05-13 11:00:00,13.38,13.4,13.29,13.3,572600.0,9.7746,9.7892,9.7088,9.7161,572600.0
2008-05-13 11:30:00,13.3,13.36,13.28,13.35,564200.0,9.7161,9.76,9.7015,9.7527,564200.0
2008-05-13 12:00:00,13.35,13.47,13.35,13.46,409800.0,9.7527,9.8403,9.7527,9.833,409800.0
2008-05-13 12:30:00,13.46,13.53,13.46,13.53,511800.0,9.833,9.8842,9.833,9.8842,511800.0
2008-05-13 13:00:00,13.52,13.54,13.49,13.49,484000.0,9.8768,9.8915,9.8549,9.8549,484000.0
2008-05-13 13:30:00,13.49,13.5,13.47,13.47,751200.0,9.8549,9.8622,9.8403,9.8403,751200.0
2008-05-13 14:00:00,13.47,13.47,13.38,13.38,638400.0,9.8403,9.8403,9.7746,9.7746,638400.0
2008-05-13 14:30:00,13.38,13.39,13.31,13.34,1183200.0,9.7746,9.7819,9.7234,9.7454,1183200.0
2008-05-13 15:00:00,13.34,13.4,13.31,13.34,817800.0,9.7454,9.7892,9.7234,9.7454,817800.0
2008-05-13 15:30:00,13.34,13.36,13.31,13.35,1452000.0,9.7454,9.76,9.7234,9.7527,1452000.0
2008-05-14 09:30:00,13.44,13.63,13.36,13.55,1379600.0,9.8184,9.9572,9.76,9.8988,1379600.0
2008-05-14 10:00:00,13.55,13.57,13.46,13.56,971600.0,9.8988,9.9134,9.833,9.9061,971600.0
2008-05-14 10:30:00,13.56,13.65,13.52,13.6,951400.0,9.9061,9.9718,9.8768,9.9353,951400.0
2008-05-14 11:00:00,13.61,13.65,13.59,13.65,564400.0,9.9426,9.9718,9.928,9.9718,564400.0
2008-05-14 11:30:00,13.65,13.72,13.65,13.7,623000.0,9.9718,10.023,9.9718,10.0083,623000.0
2008-05-14 12:00:00,13.7,13.7,13.36,13.65,419400.0,10.0083,10.0083,9.76,9.9718,419400.0
2008-05-14 12:30:00,13.65,13.68,13.62,13.67,315400.0,9.9718,9.9937,9.9499,9.9864,315400.0
2008-05-14 13:00:00,13.68,13.72,13.67,13.72,235600.0,9.9937,10.023,9.9864,10.023,235600.0
2008-05-14 13:30:00,13.72,13.75,13.71,13.74,364200.0,10.023,10.0449,10.0156,10.0376,364200.0
2008-05-14 14:00:00,13.74,13.8,13.72,13.8,681600.0,10.0376,10.0814,10.023,10.0814,681600.0
2008-05-14 14:30:00,13.8,13.85,13.79,13.84,1052400.0,10.0814,10.1179,10.0741,10.1106,1052400.0
2008-05-14 15:00:00,13.84,13.85,13.81,13.85,1153000.0,10.1106,10.1179,10.0887,10.1179,1153000.0
2008-05-14 15:30:00,13.85,13.85,13.72,13.76,2330800.0,10.1179,10.1179,10.023,10.0522,2330800.0
2008-05-15 09:30:00,13.76,13.8,13.46,13.52,885400.0,10.0522,10.0814,9.833,9.8768,885400.0
2008-05-15 10:00:00,13.51,13.66,13.49,13.62,871800.0,9.8695,9.9791,9.8549,9.9499,871800.0
2008-05-15 10:30:00,13.62,13.64,13.58,13.59,322000.0,9.9499,9.9645,9.9207,9.928,322000.0
2008-05-15 11:00:00,13.6,13.6,13.47,13.49,587200.0,9.9353,9.9353,9.8403,9.8549,587200.0
2008-05-15 11:30:00,13.49,13.52,13.45,13.47,651400.0,9.8549,9.8768,9.8257,9.8403,651400.0
2008-05-15 12:00:00,13.47,13.57,13.47,13.56,925400.0,9.8403,9.9134,9.8403,9.9061,925400.0
2008-05-15 12:30:00,13.56,13.57,13.52,13.52,1128000.0,9.9061,9.9134,9.8768,9.8768,1128000.0
2008-05-15 13:00:00,13.52,13.59,13.49,13.55,1343000.0,9.8768,9.928,9.8549,9.8988,1343000.0
2008-05-15 13:30:00,13.55,13.55,13.48,13.49,431200.0,9.8988,9.8988,9.8476,9.8549,431200.0
2008-05-15 14:00:00,13.49,13.53,13.49,13.51,876800.0,9.8549,9.8842,9.8549,9.8695,876800.0
2008-05-15 14:30:00,13.51,13.55,13.51,13.51,700800.0,9.8695,9.8988,9.8695,9.8695,700800.0
2008-05-15 15:00:00,13.52,13.52,13.45,13.47,1582000.0,9.8768,9.8768,9.8257,9.8403,1582000.0
2008-05-15 15:30:00,13.47,13.52,13.46,13.51,1542600.0,9.8403,9.8768,9.833,9.8695,1542600.0
2008-05-16 09:30:00,13.69,13.78,13.57,13.75,2327000.0,10.001,10.0668,9.9134,10.0449,2327000.0
2008-05-16 10:00:00,13.74,13.85,13.72,13.85,1863200.0,10.0376,10.1179,10.023,10.1179,1863200.0
2008-05-16 10:30:00,13.85,13.88,13.74,13.74,1765000.0,10.1179,10.1398,10.0376,10.0376,1765000.0
2008-05-16 11:00:00,13.74,13.87,13.72,13.85,1110800.0,10.0376,10.1325,10.023,10.1179,1110800.0
2008-05-16 11:30:00,13.85,13.96,13.78,13.91,1283000.0,10.1179,10.1983,10.0668,10.1618,1283000.0
2008-05-16 12:00:00,13.91,13.96,13.88,13.96,804800.0,10.1618,10.1983,10.1398,10.1983,804800.0
2008-05-16 12:30:00,13.96,13.97,13.92,13.92,764600.0,10.1983,10.2056,10.1691,10.1691,764600.0
2008-05-16 13:00:00,13.92,13.93,13.88,13.89,848800.0,10.1691,10.1764,10.1398,10.1471,848800.0
2008-05-16 13:30:00,13.89,13.9,13.86,13.88,616200.0,10.1471,10.1545,10.1252,10.1398,616200.0
2008-05-16 14:00:00,13.88,13.99,13.87,13.98,712400.0,10.1398,10.2202,10.1325,10.2129,712400.0
2008-05-16 14:30:00,13.98,13.99,13.95,13.96,763000.0,10.2129,10.2202,10.191,10.1983,763000.0
2008-05-16 15:00:00,13.96,13.97,13.94,13.96,1134000.0,10.1983,10.2056,10.1837,10.1983,1134000.0
2008-05-16 15:30:00,13.96,13.99,13.92,13.97,1973200.0,10.1983,10.2202,10.1691,10.2056,1973200.0
2008-05-19 09:30:00,14.06,14.06,13.83,13.95,835800.0,10.2713,10.2713,10.1033,10.191,835800.0
2008-05-19 10:00:00,13.95,13.97,13.88,13.89,653400.0,10.191,10.2056,10.1398,10.1471,653400.0
2008-05-19 10:30:00,13.89,13.93,13.87,13.88,424800.0,10.1471,10.1764,10.1325,10.1398,424800.0
2008-05-19 11:00:00,13.88,14.0,13.88,13.97,624200.0,10.1398,10.2275,10.1398,10.2056,624200.0
2008-05-19 11:30:00,13.97,13.98,13.89,13.89,386200.0,10.2056,10.2129,10.1471,10.1471,386200.0
2008-05-19 12:00:00,13.9,13.9,13.86,13.9,512200.0,10.1545,10.1545,10.1252,10.1545,512200.0
2008-05-19 12:30:00,13.9,13.9,13.86,13.86,223600.0,10.1545,10.1545,10.1252,10.1252,223600.0
2008-05-19 13:00:00,13.86,13.93,13.86,13.93,540400.0,10.1252,10.1764,10.1252,10.1764,540400.0
2008-05-19 13:30:00,13.93,13.96,13.87,13.88,462400.0,10.1764,10.1983,10.1325,10.1398,462400.0
2008-05-19 14:00:00,13.87,13.88,13.74,13.81,1001400.0,10.1325,10.1398,10.0376,10.0887,1001400.0
2008-05-19 14:30:00,13.81,13.83,13.74,13.81,622400.0,10.0887,10.1033,10.0376,10.0887,622400.0
2008-05-19 15:00:00,13.81,13.86,13.79,13.81,768800.0,10.0887,10.1252,10.0741,10.0887,768800.0
2008-05-19 15:30:00,13.82,13.82,13.76,13.78,1087600.0,10.096,10.096,10.0522,10.0668,1087600.0
2008-05-20 09:30:00,13.76,13.76,13.57,13.6,857600.0,10.0522,10.0522,9.9134,9.9353,857600.0
2008-05-20 10:00:00,13.6,13.61,13.53,13.55,873800.0,9.9353,9.9426,9.8842,9.8988,873800.0
2008-05-20 10:30:00,13.56,13.63,13.53,13.62,571400.0,9.9061,9.9572,9.8842,9.9499,571400.0
2008-05-20 11:00:00,13.62,13.65,13.6,13.65,582200.0,9.9499,9.9718,9.9353,9.9718,582200.0
2008-05-20 11:30:00,13.65,13.65,13.56,13.59,378200.0,9.9718,9.9718,9.9061,9.928,378200.0
2008-05-20 12:00:00,13.6,13.62,13.56,13.57,376800.0,9.9353,9.9499,9.9061,9.9134,376800.0
2008-05-20 12:30:00,13.57,13.58,13.55,13.56,723400.0,9.9134,9.9207,9.8988,9.9061,723400.0
2008-05-20 13:00:00,13.56,13.66,13.55,13.62,672000.0,9.9061,9.9791,9.8988,9.9499,672000.0
2008-05-20 13:30:00,13.62,13.64,13.57,13.61,448200.0,9.9499,9.9645,9.9134,9.9426,448200.0
2008-05-20 14:00:00,13.6,13.63,13.6,13.61,597600.0,9.9353,9.9572,9.9353,9.9426,597600.0
2008-05-20 14:30:00,13.61,13.68,13.61,13.61,720000.0,9.9426,9.9937,9.9426,9.9426,720000.0
2008-05-20 15:00:00,13.62,13.66,13.61,13.65,640000.0,9.9499,9.9791,9.9426,9.9718,640000.0
2008-05-20 15:30:00,13.65,13.66,13.62,13.65,1617200.0,9.9718,9.9791,9.9499,9.9718,1617200.0
2008-05-21 09:30:00,13.68,13.77,13.63,13.64,744400.0,9.9937,10.0595,9.9572,9.9645,744400.0
2008-05-21 10:00:00,13.64,13.86,13.63,13.81,708600.0,9.9645,10.1252,9.9572,10.0887,708600.0
2008-05-21 10:30:00,13.81,13.81,13.68,13.69,681400.0,10.0887,10.0887,9.9937,10.001,681400.0
2008-05-21 11:00:00,13.69,13.74,13.67,13.74,719800.0,10.001,10.0376,9.9864,10.0376,719800.0
2008-05-21 11:30:00,13.74,13.74,13.69,13.71,376400.0,10.0376,10.0376,10.001,10.0156,376400.0
2008-05-21 12:00:00,13.71,13.71,13.65,13.67,247200.0,10.0156,10.0156,9.9718,9.9864,247200.0
2008-05-21 12:30:00,13.67,13.71,13.63,13.69,625400.0,9.9864,10.0156,9.9572,10.001,625400.0
2008-05-21 13:00:00,13.69,13.71,13.68,13.71,324400.0,10.001,10.0156,9.9937,10.0156,324400.0
2008-05-21 13:30:00,13.71,13.74,13.7,13.71,385600.0,10.0156,10.0376,10.0083,10.0156,385600.0
2008-05-21 14:00:00,13.71,13.72,13.65,13.69,1236800.0,10.0156,10.023,9.9718,10.001,1236800.0
2008-05-21 14:30:00,13.69,13.69,13.59,13.63,1020400.0,10.001,10.001,9.928,9.9572,1020400.0
2008-05-21 15:00:00,13.63,13.63,13.58,13.58,829000.0,9.9572,9.9572,9.9207,9.9207,829000.0
2008-05-21 15:30:00,13.58,13.63,13.53,13.56,1469600.0,9.9207,9.9572,9.8842,9.9061,1469600.0
2008-05-22 09:30:00,13.56,13.57,13.42,13.45,1135400.0,9.9061,9.9134,9.8038,9.8257,1135400.0
2008-05-22 10:00:00,13.46,13.48,13.42,13.45,1884400.0,9.833,9.8476,9.8038,9.8257,1884400.0
2008-05-22 10:30:00,13.45,13.47,13.38,13.44,967200.0,9.8257,9.8403,9.7746,9.8184,967200.0
2008-05-22 11:00:00,13.44,13.49,13.4,13.46,1149600.0,9.8184,9.8549,9.7892,9.833,1149600.0
2008-05-22 11:30:00,13.46,13.47,13.4,13.46,602200.0,9.833,9.8403,9.7892,9.833,602200.0
2008-05-22 12:00:00,13.46,13.47,13.42,13.47,424000.0,9.833,9.8403,9.8038,9.8403,424000.0
2008-05-22 12:30:00,13.47,13.53,13.46,13.51,337600.0,9.8403,9.8842,9.833,9.8695,337600.0
2008-05-22 13:00:00,13.5,13.53,13.47,13.49,365600.0,9.8622,9.8842,9.8403,9.8549,365600.0
2008-05-22 13:30:00,13.49,13.56,13.45,13.53,533400.0,9.8549,9.9061,9.8257,9.8842,533400.0
2008-05-22 14:00:00,13.53,13.62,13.53,13.6,1025400.0,9.8842,9.9499,9.8842,9.9353,1025400.0
2008-05-22 14:30:00,13.6,13.6,13.54,13.57,465000.0,9.9353,9.9353,9.8915,9.9134,465000.0
2008-05-22 15:00:00,13.58,13.62,13.54,13.59,729400.0,9.9207,9.9499,9.8915,9.928,729400.0
2008-05-22 15:30:00,13.59,13.65,13.58,13.61,1436600.0,9.928,9.9718,9.9207,9.9426,1436600.0
2008-05-23 09:30:00,13.53,13.56,13.4,13.49,718400.0,9.8842,9.9061,9.7892,9.8549,718400.0
2008-05-23 10:00:00,13.49,13.63,13.47,13.55,914400.0,9.8549,9.9572,9.8403,9.8988,914400.0
2008-05-23 10:30:00,13.55,13.55,13.42,13.48,1134600.0,9.8988,9.8988,9.8038,9.8476,1134600.0
2008-05-23 11:00:00,13.48,13.52,13.45,13.5,512600.0,9.8476,9.8768,9.8257,9.8622,512600.0
2008-05-23 11:30:00,13.5,13.55,13.44,13.47,510200.0,9.8622,9.8988,9.8184,9.8403,510200.0
2008-05-23 12:00:00,13.47,13.49,13.44,13.45,244200.0,9.8403,9.8549,9.8184,9.8257,244200.0
2008-05-23 12:30:00,13.46,13.51,13.45,13.47,492800.0,9.833,9.8695,9.8257,9.8403,492800.0
2008-05-23 13:00:00,13.47,13.54,13.46,13.52,306000.0,9.8403,9.8915,9.833,9.8768,306000.0
2008-05-23 13:30:00,13.53,13.55,13.49,13.5,371600.0,9.8842,9.8988,9.8549,9.8622,371600.0
2008-05-23 14:00:00,13.49,13.54,13.47,13.54,618600.0,9.8549,9.8915,9.8403,9.8915,618600.0
2008-05-23 14:30:00,13.54,13.54,13.47,13.51,335000.0,9.8915,9.8915,9.8403,9.8695,335000.0
2008-05-23 15:00:00,13.51,13.56,13.47,13.54,491600.0,9.8695,9.9061,9.8403,9.8915,491600.0
2008-05-23 15:30:00,13.54,13.56,13.47,13.49,853200.0,9.8915,9.9061,9.8403,9.8549,853200.0
2008-05-27 09:30:00,13.51,13.75,13.45,13.72,877600.0,9.8695,10.0449,9.8257,10.023,877600.0
2008-05-27 10:00:00,13.72,13.8,13.7,13.71,831800.0,10.023,10.0814,10.0083,10.0156,831800.0
2008-05-27 10:30:00,13.71,13.74,13.63,13.67,413400.0,10.0156,10.0376,9.9572,9.9864,413400.0
2008-05-27 11:00:00,13.67,13.69,13.55,13.58,343200.0,9.9864,10.001,9.8988,9.9207,343200.0
2008-05-27 11:30:00,13.58,13.65,13.55,13.56,388200.0,9.9207,9.9718,9.8988,9.9061,388200.0
2008-05-27 12:00:00,13.56,13.61,13.53,13.6,271400.0,9.9061,9.9426,9.8842,9.9353,271400.0
2008-05-27 12:30:00,13.6,13.65,13.59,13.61,249400.0,9.9353,9.9718,9.928,9.9426,249400.0
2008-05-27 13:00:00,13.61,13.61,13.54,13.57,251400.0,9.9426,9.9426,9.8915,9.9134,251400.0
2008-05-27 13:30:00,13.56,13.58,13.55,13.58,287600.0,9.9061,9.9207,9.8988,9.9207,287600.0
2008-05-27 14:00:00,13.58,13.63,13.58,13.59,332600.0,9.9207,9.9572,9.9207,9.928,332600.0
2008-05-27 14:30:00,13.59,13.68,13.59,13.65,340800.0,9.928,9.9937,9.928,9.9718,340800.0
2008-05-27 15:00:00,13.66,13.69,13.64,13.69,352800.0,9.9791,10.001,9.9645,10.001,352800.0
2008-05-27 15:30:00,13.7,13.71,13.65,13.68,584800.0,10.0083,10.0156,9.9718,9.9937,584800.0
2008-05-28 09:30:00,13.74,13.82,13.66,13.78,1192200.0,10.0376,10.096,9.9791,10.0668,1192200.0
2008-05-28 10:00:00,13.78,13.79,13.71,13.74,505400.0,10.0668,10.0741,10.0156,10.0376,505400.0
2008-05-28 10:30:00,13.74,13.86,13.71,13.86,593000.0,10.0376,10.1252,10.0156,10.1252,593000.0
2008-05-28 11:00:00,13.86,13.88,13.82,13.88,628400.0,10.1252,10.1398,10.096,10.1398,628400.0
2008-05-28 11:30:00,13.88,13.88,13.79,13.79,470600.0,10.1398,10.1398,10.0741,10.0741,470600.0
2008-05-28 12:00:00,13.79,13.87,13.72,13.81,519000.0,10.0741,10.1325,10.023,10.0887,519000.0
2008-05-28 12:30:00,13.81,13.81,13.74,13.76,267000.0,10.0887,10.0887,10.0376,10.0522,267000.0
2008-05-28 13:00:00,13.76,13.78,13.74,13.76,284200.0,10.0522,10.0668,10.0376,10.0522,284200.0
2008-05-28 13:30:00,13.75,13.76,13.72,13.75,241200.0,10.0449,10.0522,10.023,10.0449,241200.0
2008-05-28 14:00:00,13.75,13.76,13.72,13.74,396000.0,10.0449,10.0522,10.023,10.0376,396000.0
2008-05-28 14:30:00,13.74,13.76,13.72,13.74,336600.0,10.0376,10.0522,10.023,10.0376,336600.0
2008-05-28 15:00:00,13.74,13.78,13.72,13.76,827600.0,10.0376,10.0668,10.023,10.0522,827600.0
2008-05-28 15:30:00,13.76,13.8,13.72,13.79,1172600.0,10.0522,10.0814,10.023,10.0741,1172600.0
2008-05-29 09:30:00,13.75,13.87,13.7,13.81,486400.0,10.0449,10.1325,10.0083,10.0887,486400.0
2008-05-29 10:00:00,13.81,13.86,13.72,13.83,779600.0,10.0887,10.1252,10.023,10.1033,779600.0
2008-05-29 10:30:00,13.81,13.83,13.63,13.78,1111600.0,10.0887,10.1033,9.9572,10.0668,1111600.0
2008-05-29 11:00:00,13.76,13.78,13.7,13.75,620800.0,10.0522,10.0668,10.0083,10.0449,620800.0
2008-05-29 11:30:00,13.74,13.84,13.74,13.8,629400.0,10.0376,10.1106,10.0376,10.0814,629400.0
2008-05-29 12:00:00,13.8,13.84,13.79,13.83,454000.0,10.0814,10.1106,10.0741,10.1033,454000.0
2008-05-29 12:30:00,13.83,13.92,13.83,13.85,425200.0,10.1033,10.1691,10.1033,10.1179,425200.0
2008-05-29 13:00:00,13.85,13.9,13.83,13.84,432000.0,10.1179,10.1545,10.1033,10.1106,432000.0
2008-05-29 13:30:00,13.84,13.9,13.84,13.85,450600.0,10.1106,10.1545,10.1106,10.1179,450600.0
2008-05-29 14:00:00,13.85,13.92,13.85,13.86,781200.0,10.1179,10.1691,10.1179,10.1252,781200.0
2008-05-29 14:30:00,13.87,13.88,13.83,13.83,332400.0,10.1325,10.1398,10.1033,10.1033,332400.0
2008-05-29 15:00:00,13.83,13.88,13.8,13.83,667200.0,10.1033,10.1398,10.0814,10.1033,667200.0
2008-05-29 15:30:00,13.84,13.88,13.82,13.87,858200.0,10.1106,10.1398,10.096,10.1325,858200.0
2008-05-30 09:30:00,13.88,13.88,13.69,13.77,651200.0,10.1398,10.1398,10.001,10.0595,651200.0
2008-05-30 10:00:00,13.77,13.88,13.77,13.88,381200.0,10.0595,10.1398,10.0595,10.1398,381200.0
2008-05-30 10:30:00,13.88,13.9,13.81,13.84,506000.0,10.1398,10.1545,10.0887,10.1106,506000.0
2008-05-30 11:00:00,13.83,13.88,13.83,13.87,524600.0,10.1033,10.1398,10.1033,10.1325,524600.0
2008-05-30 11:30:00,13.86,13.87,13.83,13.84,206000.0,10.1252,10.1325,10.1033,10.1106,206000.0
2008-05-30 12:00:00,13.83,13.84,13.8,13.81,181600.0,10.1033,10.1106,10.0814,10.0887,181600.0
2008-05-30 12:30:00,13.81,13.87,13.81,13.87,232600.0,10.0887,10.1325,10.0887,10.1325,232600.0
2008-05-30 13:00:00,13.87,13.89,13.86,13.88,140600.0,10.1325,10.1471,10.1252,10.1398,140600.0
2008-05-30 13:30:00,13.88,13.9,13.87,13.88,264600.0,10.1398,10.1545,10.1325,10.1398,264600.0
2008-05-30 14:00:00,13.88,13.88,13.84,13.85,242200.0,10.1398,10.1398,10.1106,10.1179,242200.0
2008-05-30 14:30:00,13.85,13.87,13.83,13.86,200400.0,10.1179,10.1325,10.1033,10.1252,200400.0
2008-05-30 15:00:00,13.86,13.88,13.81,13.85,362800.0,10.1252,10.1398,10.0887,10.1179,362800.0
2008-05-30 15:30:00,13.85,13.87,13.81,13.83,702800.0,10.1179,10.1325,10.0887,10.1033,702800.0
2008-06-02 09:30:00,13.75,13.81,13.63,13.67,492200.0,10.0449,10.0887,9.9572,9.9864,492200.0
2008-06-02 10:00:00,13.67,13.79,13.63,13.63,683200.0,9.9864,10.0741,9.9572,9.9572,683200.0
2008-06-02 10:30:00,13.63,13.63,13.58,13.58,536000.0,9.9572,9.9572,9.9207,9.9207,536000.0
2008-06-02 11:00:00,13.58,13.62,13.55,13.57,631400.0,9.9207,9.9499,9.8988,9.9134,631400.0
2008-06-02 11:30:00,13.57,13.59,13.53,13.54,467600.0,9.9134,9.928,9.8842,9.8915,467600.0
2008-06-02 12:00:00,13.54,13.67,13.54,13.6,677200.0,9.8915,9.9864,9.8915,9.9353,677200.0
2008-06-02 12:30:00,13.6,13.6,13.5,13.52,399600.0,9.9353,9.9353,9.8622,9.8768,399600.0
2008-06-02 13:00:00,13.52,13.58,13.52,13.58,408600.0,9.8768,9.9207,9.8768,9.9207,408600.0
2008-06-02 13:30:00,13.56,13.61,13.56,13.6,342000.0,9.9061,9.9426,9.9061,9.9353,342000.0
2008-06-02 14:00:00,13.6,13.68,13.6,13.67,427800.0,9.9353,9.9937,9.9353,9.9864,427800.0
2008-06-02 14:30:00,13.67,13.76,13.66,13.74,714400.0,9.9864,10.0522,9.9791,10.0376,714400.0
2008-06-02 15:00:00,13.74,13.79,13.71,13.76,964400.0,10.0376,10.0741,10.0156,10.0522,964400.0
2008-06-02 15:30:00,13.76,13.8,13.74,13.78,930200.0,10.0522,10.0814,10.0376,10.0668,930200.0
2008-06-03 09:30:00,13.81,13.84,13.63,13.63,568800.0,10.0887,10.1106,9.9572,9.9572,568800.0
2008-06-03 10:00:00,13.64,13.71,13.62,13.63,677600.0,9.9645,10.0156,9.9499,9.9572,677600.0
2008-06-03 10:30:00,13.64,13.69,13.62,13.67,405400.0,9.9645,10.001,9.9499,9.9864,405400.0
2008-06-03 11:00:00,13.67,13.71,13.64,13.7,382000.0,9.9864,10.0156,9.9645,10.0083,382000.0
2008-06-03 11:30:00,13.7,13.72,13.68,13.71,247000.0,10.0083,10.023,9.9937,10.0156,247000.0
2008-06-03 12:00:00,13.71,13.72,13.65,13.67,324000.0,10.0156,10.023,9.9718,9.9864,324000.0
2008-06-03 12:30:00,13.67,13.67,13.6,13.61,260000.0,9.9864,9.9864,9.9353,9.9426,260000.0
2008-06-03 13:00:00,13.61,13.7,13.6,13.65,445200.0,9.9426,10.0083,9.9353,9.9718,445200.0
2008-06-03 13:30:00,13.66,13.66,13.55,13.6,576200.0,9.9791,9.9791,9.8988,9.9353,576200.0
2008-06-03 14:00:00,13.6,13.6,13.53,13.55,402200.0,9.9353,9.9353,9.8842,9.8988,402200.0
2008-06-03 14:30:00,13.55,13.62,13.54,13.56,445800.0,9.8988,9.9499,9.8915,9.9061,445800.0
2008-06-03 15:00:00,13.56,13.65,13.55,13.64,890400.0,9.9061,9.9718,9.8988,9.9645,890400.0
2008-06-03 15:30:00,13.63,13.68,13.6,13.65,733200.0,9.9572,9.9937,9.9353,9.9718,733200.0
2008-06-04 09:30:00,13.61,13.76,13.61,13.66,532600.0,9.9426,10.0522,9.9426,9.9791,532600.0
2008-06-04 10:00:00,13.66,13.69,13.6,13.67,519600.0,9.9791,10.001,9.9353,9.9864,519600.0
2008-06-04 10:30:00,13.67,13.85,13.61,13.84,1108800.0,9.9864,10.1179,9.9426,10.1106,1108800.0
2008-06-04 11:00:00,13.84,13.92,13.83,13.89,1155600.0,10.1106,10.1691,10.1033,10.1471,1155600.0
2008-06-04 11:30:00,13.9,13.92,13.75,13.9,363800.0,10.1545,10.1691,10.0449,10.1545,363800.0
2008-06-04 12:00:00,13.9,13.91,13.87,13.88,194600.0,10.1545,10.1618,10.1325,10.1398,194600.0
2008-06-04 12:30:00,13.88,13.89,13.8,13.81,517000.0,10.1398,10.1471,10.0814,10.0887,517000.0
2008-06-04 13:00:00,13.81,13.85,13.74,13.84,270200.0,10.0887,10.1179,10.0376,10.1106,270200.0
2008-06-04 13:30:00,13.83,13.87,13.82,13.87,464800.0,10.1033,10.1325,10.096,10.1325,464800.0
2008-06-04 14:00:00,13.87,13.88,13.71,13.79,580200.0,10.1325,10.1398,10.0156,10.0741,580200.0
2008-06-04 14:30:00,13.79,13.86,13.77,13.8,625400.0,10.0741,10.1252,10.0595,10.0814,625400.0
2008-06-04 15:00:00,13.8,13.9,13.79,13.88,971800.0,10.0814,10.1545,10.0741,10.1398,971800.0
2008-06-04 15:30:00,13.88,13.9,13.83,13.87,1128600.0,10.1398,10.1545,10.1033,10.1325,1128600.0
2008-06-05 09:30:00,13.89,14.13,13.89,14.13,1267000.0,10.1471,10.3225,10.1471,10.3225,1267000.0
2008-06-05 10:00:00,14.12,14.18,14.05,14.17,854800.0,10.3152,10.359,10.264,10.3517,854800.0
2008-06-05 10:30:00,14.16,14.24,14.15,14.2,729000.0,10.3444,10.4028,10.3371,10.3736,729000.0
2008-06-05 11:00:00,14.2,14.22,14.13,14.19,591800.0,10.3736,10.3882,10.3225,10.3663,591800.0
2008-06-05 11:30:00,14.18,14.2,14.1,14.1,423600.0,10.359,10.3736,10.3006,10.3006,423600.0
2008-06-05 12:00:00,14.1,14.15,14.1,14.15,481800.0,10.3006,10.3371,10.3006,10.3371,481800.0
2008-06-05 12:30:00,14.15,14.17,14.1,14.13,379800.0,10.3371,10.3517,10.3006,10.3225,379800.0
2008-06-05 13:00:00,14.13,14.13,14.07,14.1,621600.0,10.3225,10.3225,10.2786,10.3006,621600.0
2008-06-05 13:30:00,14.1,14.15,14.1,14.11,352800.0,10.3006,10.3371,10.3006,10.3079,352800.0
2008-06-05 14:00:00,14.11,14.12,14.05,14.06,679200.0,10.3079,10.3152,10.264,10.2713,679200.0
2008-06-05 14:30:00,14.06,14.14,14.05,14.09,544600.0,10.2713,10.3298,10.264,10.2933,544600.0
2008-06-05 15:00:00,14.08,14.19,14.08,14.17,822800.0,10.2859,10.3663,10.2859,10.3517,822800.0
2008-06-05 15:30:00,14.17,14.24,14.16,14.19,1333000.0,10.3517,10.4028,10.3444,10.3663,1333000.0
2008-06-06 09:30:00,14.12,14.13,13.83,14.01,1233800.0,10.3152,10.3225,10.1033,10.2348,1233800.0
2008-06-06 10:00:00,14.01,14.01,13.9,13.93,711800.0,10.2348,10.2348,10.1545,10.1764,711800.0
2008-06-06 10:30:00,13.93,13.99,13.9,13.93,484800.0,10.1764,10.2202,10.1545,10.1764,484800.0
2008-06-06 11:00:00,13.93,13.97,13.83,13.94,666600.0,10.1764,10.2056,10.1033,10.1837,666600.0
2008-06-06 11:30:00,13.94,14.03,13.92,13.99,519400.0,10.1837,10.2494,10.1691,10.2202,519400.0
2008-06-06 12:00:00,13.99,13.99,13.91,13.95,468200.0,10.2202,10.2202,10.1618,10.191,468200.0
2008-06-06 12:30:00,13.95,14.0,13.9,13.93,324400.0,10.191,10.2275,10.1545,10.1764,324400.0
2008-06-06 13:00:00,13.93,13.95,13.88,13.9,541800.0,10.1764,10.191,10.1398,10.1545,541800.0
2008-06-06 13:30:00,13.9,13.97,13.88,13.88,502400.0,10.1545,10.2056,10.1398,10.1398,502400.0
2008-06-06 14:00:00,13.88,13.88,13.77,13.8,785800.0,10.1398,10.1398,10.0595,10.0814,785800.0
2008-06-06 14:30:00,13.8,13.82,13.74,13.76,743200.0,10.0814,10.096,10.0376,10.0522,743200.0
2008-06-06 15:00:00,13.76,13.85,13.72,13.72,1410400.0,10.0522,10.1179,10.023,10.023,1410400.0
2008-06-06 15:30:00,13.72,13.74,13.63,13.65,2370600.0,10.023,10.0376,9.9572,9.9718,2370600.0
2008-06-09 09:30:00,13.7,13.76,13.63,13.68,1262600.0,10.0083,10.0522,9.9572,9.9937,1262600.0
2008-06-09 10:00:00,13.67,13.78,13.65,13.66,955600.0,9.9864,10.0668,9.9718,9.9791,955600.0
2008-06-09 10:30:00,13.65,13.69,13.61,13.63,630800.0,9.9718,10.001,9.9426,9.9572,630800.0
2008-06-09 11:00:00,13.63,13.73,13.63,13.71,422000.0,9.9572,10.0303,9.9572,10.0156,422000.0
2008-06-09 11:30:00,13.72,13.72,13.65,13.65,354000.0,10.023,10.023,9.9718,9.9718,354000.0
2008-06-09 12:00:00,13.65,13.66,13.63,13.65,233800.0,9.9718,9.9791,9.9572,9.9718,233800.0
2008-06-09 12:30:00,13.65,13.69,13.65,13.67,254400.0,9.9718,10.001,9.9718,9.9864,254400.0
2008-06-09 13:00:00,13.67,13.67,13.61,13.63,410600.0,9.9864,9.9864,9.9426,9.9572,410600.0
2008-06-09 13:30:00,13.63,13.65,13.57,13.57,804000.0,9.9572,9.9718,9.9134,9.9134,804000.0
2008-06-09 14:00:00,13.57,13.62,13.53,13.6,2644800.0,9.9134,9.9499,9.8842,9.9353,2644800.0
2008-06-09 14:30:00,13.6,13.6,13.47,13.48,2832600.0,9.9353,9.9353,9.8403,9.8476,2832600.0
2008-06-09 15:00:00,13.48,13.49,13.43,13.48,2250600.0,9.8476,9.8549,9.8111,9.8476,2250600.0
2008-06-09 15:30:00,13.48,13.69,13.47,13.68,2614400.0,9.8476,10.001,9.8403,9.9937,2614400.0
2008-06-10 09:30:00,13.58,13.67,13.58,13.65,553400.0,9.9207,9.9864,9.9207,9.9718,553400.0
2008-06-10 10:00:00,13.65,13.72,13.64,13.65,861200.0,9.9718,10.023,9.9645,9.9718,861200.0
2008-06-10 10:30:00,13.65,13.68,13.57,13.64,486600.0,9.9718,9.9937,9.9134,9.9645,486600.0
2008-06-10 11:00:00,13.64,13.68,13.57,13.59,689600.0,9.9645,9.9937,9.9134,9.928,689600.0
2008-06-10 11:30:00,13.59,13.72,13.59,13.69,530600.0,9.928,10.023,9.928,10.001,530600.0
2008-06-10 12:00:00,13.69,13.74,13.62,13.72,401000.0,10.001,10.0376,9.9499,10.023,401000.0
2008-06-10 12:30:00,13.72,13.77,13.71,13.74,347400.0,10.023,10.0595,10.0156,10.0376,347400.0
2008-06-10 13:00:00,13.75,13.84,13.72,13.83,533600.0,10.0449,10.1106,10.023,10.1033,533600.0
2008-06-10 13:30:00,13.82,13.82,13.75,13.78,386400.0,10.096,10.096,10.0449,10.0668,386400.0
2008-06-10 14:00:00,13.78,13.79,13.69,13.77,467800.0,10.0668,10.0741,10.001,10.0595,467800.0
2008-06-10 14:30:00,13.77,13.79,13.74,13.76,429600.0,10.0595,10.0741,10.0376,10.0522,429600.0
2008-06-10 15:00:00,13.76,13.78,13.71,13.74,496000.0,10.0522,10.0668,10.0156,10.0376,496000.0
2008-06-10 15:30:00,13.74,13.76,13.7,13.73,752000.0,10.0376,10.0522,10.0083,10.0303,752000.0
2008-06-11 09:30:00,13.76,13.76,13.55,13.56,742800.0,10.0522,10.0522,9.8988,9.9061,742800.0
2008-06-11 10:00:00,13.56,13.61,13.39,13.42,1321200.0,9.9061,9.9426,9.7819,9.8038,1321200.0
2008-06-11 10:30:00,13.42,13.56,13.42,13.53,959800.0,9.8038,9.9061,9.8038,9.8842,959800.0
2008-06-11 11:00:00,13.53,13.63,13.49,13.51,478600.0,9.8842,9.9572,9.8549,9.8695,478600.0
2008-06-11 11:30:00,13.49,13.54,13.46,13.51,468400.0,9.8549,9.8915,9.833,9.8695,468400.0
2008-06-11 12:00:00,13.52,13.54,13.45,13.46,195400.0,9.8768,9.8915,9.8257,9.833,195400.0
2008-06-11 12:30:00,13.47,13.51,13.45,13.51,491800.0,9.8403,9.8695,9.8257,9.8695,491800.0
2008-06-11 13:00:00,13.51,13.53,13.46,13.47,286000.0,9.8695,9.8842,9.833,9.8403,286000.0
2008-06-11 13:30:00,13.47,13.51,13.45,13.5,308000.0,9.8403,9.8695,9.8257,9.8622,308000.0
2008-06-11 14:00:00,13.5,13.58,13.46,13.54,574600.0,9.8622,9.9207,9.833,9.8915,574600.0
2008-06-11 14:30:00,13.54,13.56,13.49,13.51,410600.0,9.8915,9.9061,9.8549,9.8695,410600.0
2008-06-11 15:00:00,13.51,13.53,13.46,13.48,674400.0,9.8695,9.8842,9.833,9.8476,674400.0
2008-06-11 15:30:00,13.49,13.49,13.36,13.38,1368000.0,9.8549,9.8549,9.76,9.7746,1368000.0
2008-06-12 09:30:00,13.44,13.69,13.43,13.63,981200.0,9.8184,10.001,9.8111,9.9572,981200.0
2008-06-12 10:00:00,13.63,13.77,13.62,13.77,784400.0,9.9572,10.0595,9.9499,10.0595,784400.0
2008-06-12 10:30:00,13.76,13.79,13.71,13.74,770200.0,10.0522,10.0741,10.0156,10.0376,770200.0
2008-06-12 11:00:00,13.74,13.83,13.74,13.8,622000.0,10.0376,10.1033,10.0376,10.0814,622000.0
2008-06-12 11:30:00,13.81,13.83,13.79,13.8,479200.0,10.0887,10.1033,10.0741,10.0814,479200.0
2008-06-12 12:00:00,13.8,13.85,13.8,13.81,465600.0,10.0814,10.1179,10.0814,10.0887,465600.0
2008-06-12 12:30:00,13.81,13.85,13.74,13.77,387000.0,10.0887,10.1179,10.0376,10.0595,387000.0
2008-06-12 13:00:00,13.77,13.81,13.72,13.78,367800.0,10.0595,10.0887,10.023,10.0668,367800.0
2008-06-12 13:30:00,13.78,13.8,13.74,13.79,369800.0,10.0668,10.0814,10.0376,10.0741,369800.0
2008-06-12 14:00:00,13.79,13.81,13.74,13.76,496800.0,10.0741,10.0887,10.0376,10.0522,496800.0
2008-06-12 14:30:00,13.75,13.8,13.69,13.7,625600.0,10.0449,10.0814,10.001,10.0083,625600.0
2008-06-12 15:00:00,13.7,13.71,13.65,13.68,741400.0,10.0083,10.0156,9.9718,9.9937,741400.0
2008-06-12 15:30:00,13.68,13.78,13.67,13.76,1835800.0,9.9937,10.0668,9.9864,10.0522,1835800.0
2008-06-13 09:30:00,13.81,13.87,13.61,13.85,913400.0,10.0887,10.1325,9.9426,10.1179,913400.0
2008-06-13 10:00:00,13.85,13.95,13.81,13.93,822400.0,10.1179,10.191,10.0887,10.1764,822400.0
2008-06-13 10:30:00,13.93,13.94,13.76,13.8,860600.0,10.1764,10.1837,10.0522,10.0814,860600.0
2008-06-13 11:00:00,13.8,13.88,13.8,13.87,522400.0,10.0814,10.1398,10.0814,10.1325,522400.0
2008-06-13 11:30:00,13.87,13.88,13.83,13.83,452200.0,10.1325,10.1398,10.1033,10.1033,452200.0
2008-06-13 12:00:00,13.83,13.84,13.76,13.77,1428800.0,10.1033,10.1106,10.0522,10.0595,1428800.0
2008-06-13 12:30:00,13.76,13.78,13.7,13.71,1348400.0,10.0522,10.0668,10.0083,10.0156,1348400.0
2008-06-13 13:00:00,13.7,13.72,13.68,13.68,715200.0,10.0083,10.023,9.9937,9.9937,715200.0
2008-06-13 13:30:00,13.68,13.71,13.65,13.68,621800.0,9.9937,10.0156,9.9718,9.9937,621800.0
2008-06-13 14:00:00,13.68,13.7,13.65,13.66,683400.0,9.9937,10.0083,9.9718,9.9791,683400.0
2008-06-13 14:30:00,13.67,13.68,13.63,13.67,677400.0,9.9864,9.9937,9.9572,9.9864,677400.0
2008-06-13 15:00:00,13.66,13.69,13.62,13.63,776800.0,9.9791,10.001,9.9499,9.9572,776800.0
2008-06-13 15:30:00,13.63,13.8,13.63,13.78,1936600.0,9.9572,10.0814,9.9572,10.0668,1936600.0
2008-06-16 09:30:00,13.69,13.7,13.48,13.49,715200.0,10.001,10.0083,9.8476,9.8549,715200.0
2008-06-16 10:00:00,13.49,13.56,13.46,13.48,688600.0,9.8549,9.9061,9.833,9.8476,688600.0
2008-06-16 10:30:00,13.47,13.57,13.46,13.56,674800.0,9.8403,9.9134,9.833,9.9061,674800.0
2008-06-16 11:00:00,13.57,13.57,13.45,13.47,541000.0,9.9134,9.9134,9.8257,9.8403,541000.0
2008-06-16 11:30:00,13.47,13.51,13.45,13.51,489800.0,9.8403,9.8695,9.8257,9.8695,489800.0
2008-06-16 12:00:00,13.51,13.51,13.47,13.47,556800.0,9.8695,9.8695,9.8403,9.8403,556800.0
2008-06-16 12:30:00,13.47,13.56,13.47,13.55,516200.0,9.8403,9.9061,9.8403,9.8988,516200.0
2008-06-16 13:00:00,13.55,13.6,13.5,13.6,414800.0,9.8988,9.9353,9.8622,9.9353,414800.0
2008-06-16 13:30:00,13.6,13.67,13.6,13.67,616800.0,9.9353,9.9864,9.9353,9.9864,616800.0
2008-06-16 14:00:00,13.67,13.67,13.61,13.63,566800.0,9.9864,9.9864,9.9426,9.9572,566800.0
2008-06-16 14:30:00,13.64,13.65,13.59,13.59,642600.0,9.9645,9.9718,9.928,9.928,642600.0
2008-06-16 15:00:00,13.59,13.65,13.59,13.61,763400.0,9.928,9.9718,9.928,9.9426,763400.0
2008-06-16 15:30:00,13.61,13.63,13.56,13.58,1448000.0,9.9426,9.9572,9.9061,9.9207,1448000.0
2008-06-17 09:30:00,13.67,13.72,13.55,13.6,977000.0,9.9864,10.023,9.8988,9.9353,977000.0
2008-06-17 10:00:00,13.6,13.63,13.46,13.47,1569200.0,9.9353,9.9572,9.833,9.8403,1569200.0
2008-06-17 10:30:00,13.47,13.49,13.39,13.42,1053000.0,9.8403,9.8549,9.7819,9.8038,1053000.0
2008-06-17 11:00:00,13.42,13.43,13.35,13.36,756000.0,9.8038,9.8111,9.7527,9.76,756000.0
2008-06-17 11:30:00,13.36,13.37,13.3,13.34,808600.0,9.76,9.7673,9.7161,9.7454,808600.0
2008-06-17 12:00:00,13.33,13.37,13.3,13.33,583600.0,9.738,9.7673,9.7161,9.738,583600.0
2008-06-17 12:30:00,13.33,13.34,13.18,13.19,1120400.0,9.738,9.7454,9.6285,9.6358,1120400.0
2008-06-17 13:00:00,13.19,13.24,13.19,13.2,2015800.0,9.6358,9.6723,9.6358,9.6431,2015800.0
2008-06-17 13:30:00,13.2,13.23,13.17,13.17,1012800.0,9.6431,9.665,9.6212,9.6212,1012800.0
2008-06-17 14:00:00,13.17,13.17,13.06,13.06,1972400.0,9.6212,9.6212,9.5408,9.5408,1972400.0
2008-06-17 14:30:00,13.06,13.15,13.03,13.15,2840200.0,9.5408,9.6065,9.5189,9.6065,2840200.0
2008-06-17 15:00:00,13.15,13.19,13.13,13.18,2159600.0,9.6065,9.6358,9.5919,9.6285,2159600.0
2008-06-17 15:30:00,13.18,13.21,13.13,13.2,4420400.0,9.6285,9.6504,9.5919,9.6431,4420400.0
2008-06-18 09:30:00,13.13,13.25,13.1,13.19,941400.0,9.5919,9.6796,9.57,9.6358,941400.0
2008-06-18 10:00:00,13.19,13.22,13.15,13.2,917600.0,9.6358,9.6577,9.6065,9.6431,917600.0
2008-06-18 10:30:00,13.2,13.24,13.19,13.2,976400.0,9.6431,9.6723,9.6358,9.6431,976400.0
2008-06-18 11:00:00,13.21,13.3,13.2,13.22,948400.0,9.6504,9.7161,9.6431,9.6577,948400.0
2008-06-18 11:30:00,13.22,13.28,13.22,13.26,452800.0,9.6577,9.7015,9.6577,9.6869,452800.0
2008-06-18 12:00:00,13.26,13.27,13.24,13.25,584400.0,9.6869,9.6942,9.6723,9.6796,584400.0
2008-06-18 12:30:00,13.25,13.27,13.21,13.24,777400.0,9.6796,9.6942,9.6504,9.6723,777400.0
2008-06-18 13:00:00,13.24,13.26,13.19,13.2,841000.0,9.6723,9.6869,9.6358,9.6431,841000.0
2008-06-18 13:30:00,13.2,13.22,13.19,13.21,541200.0,9.6431,9.6577,9.6358,9.6504,541200.0
2008-06-18 14:00:00,13.21,13.24,13.16,13.17,804600.0,9.6504,9.6723,9.6139,9.6212,804600.0
2008-06-18 14:30:00,13.17,13.21,13.15,13.21,638800.0,9.6212,9.6504,9.6065,9.6504,638800.0
2008-06-18 15:00:00,13.21,13.24,13.17,13.17,688800.0,9.6504,9.6723,9.6212,9.6212,688800.0
2008-06-18 15:30:00,13.17,13.17,13.1,13.15,1221600.0,9.6212,9.6212,9.57,9.6065,1221600.0
2008-06-19 09:30:00,13.15,13.33,13.15,13.29,485000.0,9.6065,9.738,9.6065,9.7088,485000.0
2008-06-19 10:00:00,13.28,13.42,13.22,13.4,1060000.0,9.7015,9.8038,9.6577,9.7892,1060000.0
2008-06-19 10:30:00,13.39,13.4,13.3,13.32,720000.0,9.7819,9.7892,9.7161,9.7307,720000.0
2008-06-19 11:00:00,13.33,13.36,13.19,13.26,629000.0,9.738,9.76,9.6358,9.6869,629000.0
2008-06-19 11:30:00,13.26,13.3,13.22,13.24,487600.0,9.6869,9.7161,9.6577,9.6723,487600.0
2008-06-19 12:00:00,13.24,13.28,13.24,13.25,606000.0,9.6723,9.7015,9.6723,9.6796,606000.0
2008-06-19 12:30:00,13.25,13.28,13.21,13.23,322000.0,9.6796,9.7015,9.6504,9.665,322000.0
2008-06-19 13:00:00,13.24,13.3,13.23,13.27,508400.0,9.6723,9.7161,9.665,9.6942,508400.0
2008-06-19 13:30:00,13.27,13.27,13.2,13.26,532600.0,9.6942,9.6942,9.6431,9.6869,532600.0
2008-06-19 14:00:00,13.26,13.26,13.18,13.21,714600.0,9.6869,9.6869,9.6285,9.6504,714600.0
2008-06-19 14:30:00,13.22,13.28,13.21,13.26,957000.0,9.6577,9.7015,9.6504,9.6869,957000.0
2008-06-19 15:00:00,13.26,13.27,13.22,13.24,969800.0,9.6869,9.6942,9.6577,9.6723,969800.0
2008-06-19 15:30:00,13.24,13.26,13.22,13.24,1224000.0,9.6723,9.6869,9.6577,9.6723,1224000.0
2008-06-20 09:30:00,13.15,13.37,13.15,13.26,3088800.0,9.6065,9.7673,9.6065,9.6869,3088800.0
2008-06-20 10:00:00,13.26,13.27,13.19,13.24,1672800.0,9.6869,9.6942,9.6358,9.6723,1672800.0
2008-06-20 10:30:00,13.24,13.25,13.22,13.24,1145000.0,9.6723,9.6796,9.6577,9.6723,1145000.0
2008-06-20 11:00:00,13.24,13.34,13.23,13.3,1072400.0,9.6723,9.7454,9.665,9.7161,1072400.0
2008-06-20 11:30:00,13.3,13.37,13.27,13.37,958400.0,9.7161,9.7673,9.6942,9.7673,958400.0
2008-06-20 12:00:00,13.37,13.4,13.36,13.4,664000.0,9.7673,9.7892,9.76,9.7892,664000.0
2008-06-20 12:30:00,13.4,13.43,13.38,13.4,486000.0,9.7892,9.8111,9.7746,9.7892,486000.0
2008-06-20 13:00:00,13.4,13.44,13.37,13.4,1416600.0,9.7892,9.8184,9.7673,9.7892,1416600.0
2008-06-20 13:30:00,13.4,13.41,13.34,13.39,1162400.0,9.7892,9.7965,9.7454,9.7819,1162400.0
2008-06-20 14:00:00,13.4,13.42,13.37,13.39,1099400.0,9.7892,9.8038,9.7673,9.7819,1099400.0
2008-06-20 14:30:00,13.4,13.4,13.3,13.3,1170000.0,9.7892,9.7892,9.7161,9.7161,1170000.0
2008-06-20 15:00:00,13.31,13.38,13.29,13.36,1480800.0,9.7234,9.7746,9.7088,9.76,1480800.0
2008-06-20 15:30:00,13.36,13.47,13.34,13.45,2259200.0,9.76,9.8403,9.7454,9.8257,2259200.0
2008-06-23 09:30:00,13.46,13.55,13.4,13.53,1208600.0,9.833,9.8988,9.7892,9.8842,1208600.0
2008-06-23 10:00:00,13.53,13.55,13.47,13.53,1574600.0,9.8842,9.8988,9.8403,9.8842,1574600.0
2008-06-23 10:30:00,13.53,13.58,13.43,13.45,830400.0,9.8842,9.9207,9.8111,9.8257,830400.0
2008-06-23 11:00:00,13.45,13.45,13.28,13.37,1068000.0,9.8257,9.8257,9.7015,9.7673,1068000.0
2008-06-23 11:30:00,13.37,13.4,13.32,13.37,583800.0,9.7673,9.7892,9.7307,9.7673,583800.0
2008-06-23 12:00:00,13.37,13.38,13.26,13.26,580400.0,9.7673,9.7746,9.6869,9.6869,580400.0
2008-06-23 12:30:00,13.26,13.31,13.23,13.3,817200.0,9.6869,9.7234,9.665,9.7161,817200.0
2008-06-23 13:00:00,13.3,13.35,13.29,13.32,608400.0,9.7161,9.7527,9.7088,9.7307,608400.0
2008-06-23 13:30:00,13.32,13.35,13.31,13.33,689400.0,9.7307,9.7527,9.7234,9.738,689400.0
2008-06-23 14:00:00,13.33,13.33,13.22,13.22,1294000.0,9.738,9.738,9.6577,9.6577,1294000.0
2008-06-23 14:30:00,13.22,13.24,13.09,13.09,2364200.0,9.6577,9.6723,9.5627,9.5627,2364200.0
2008-06-23 15:00:00,13.09,13.09,12.96,13.02,3054600.0,9.5627,9.5627,9.4677,9.5116,3054600.0
2008-06-23 15:30:00,13.01,13.03,12.93,13.02,3686400.0,9.5043,9.5189,9.4458,9.5116,3686400.0
2008-06-24 09:30:00,13.67,13.89,13.53,13.74,8448600.0,9.9864,10.1471,9.8842,10.0376,8448600.0
2008-06-24 10:00:00,13.74,13.97,13.66,13.93,4714000.0,10.0376,10.2056,9.9791,10.1764,4714000.0
2008-06-24 10:30:00,13.93,14.22,13.81,14.21,3568000.0,10.1764,10.3882,10.0887,10.3809,3568000.0
2008-06-24 11:00:00,14.22,14.25,14.05,14.06,2963000.0,10.3882,10.4101,10.264,10.2713,2963000.0
2008-06-24 11:30:00,14.06,14.06,13.92,13.97,3975600.0,10.2713,10.2713,10.1691,10.2056,3975600.0
2008-06-24 12:00:00,13.97,14.09,13.94,14.05,1491000.0,10.2056,10.2933,10.1837,10.264,1491000.0
2008-06-24 12:30:00,14.06,14.1,13.86,13.87,1759600.0,10.2713,10.3006,10.1252,10.1325,1759600.0
2008-06-24 13:00:00,13.87,13.9,13.81,13.81,1993800.0,10.1325,10.1545,10.0887,10.0887,1993800.0
2008-06-24 13:30:00,13.81,13.98,13.79,13.93,1246400.0,10.0887,10.2129,10.0741,10.1764,1246400.0
2008-06-24 14:00:00,13.92,13.97,13.92,13.96,997800.0,10.1691,10.2056,10.1691,10.1983,997800.0
2008-06-24 14:30:00,13.96,13.97,13.86,13.9,1579000.0,10.1983,10.2056,10.1252,10.1545,1579000.0
2008-06-24 15:00:00,13.9,13.95,13.88,13.95,1272000.0,10.1545,10.191,10.1398,10.191,1272000.0
2008-06-24 15:30:00,13.95,13.98,13.89,13.93,2324200.0,10.191,10.2129,10.1471,10.1764,2324200.0
2008-06-25 09:30:00,14.06,14.6,14.06,14.59,4437600.0,10.2713,10.6658,10.2713,10.6585,4437600.0
2008-06-25 10:00:00,14.59,14.69,14.55,14.67,2677800.0,10.6585,10.7316,10.6293,10.717,2677800.0
2008-06-25 10:30:00,14.67,14.88,14.63,14.7,3791000.0,10.717,10.8704,10.6877,10.7389,3791000.0
2008-06-25 11:00:00,14.69,14.74,14.61,14.63,2056000.0,10.7316,10.7681,10.6731,10.6877,2056000.0
2008-06-25 11:30:00,14.63,14.63,14.49,14.55,1520800.0,10.6877,10.6877,10.5855,10.6293,1520800.0
2008-06-25 12:00:00,14.55,14.61,14.55,14.61,759000.0,10.6293,10.6731,10.6293,10.6731,759000.0
2008-06-25 12:30:00,14.61,14.67,14.6,14.67,1151400.0,10.6731,10.717,10.6658,10.717,1151400.0
2008-06-25 13:00:00,14.68,14.76,14.67,14.72,1373400.0,10.7243,10.7827,10.717,10.7535,1373400.0
2008-06-25 13:30:00,14.72,14.73,14.69,14.72,876000.0,10.7535,10.7608,10.7316,10.7535,876000.0
2008-06-25 14:00:00,14.72,14.73,14.62,14.65,2097600.0,10.7535,10.7608,10.6804,10.7024,2097600.0
2008-06-25 14:30:00,14.65,14.76,14.6,14.74,2424000.0,10.7024,10.7827,10.6658,10.7681,2424000.0
2008-06-25 15:00:00,14.75,14.81,14.65,14.66,2059800.0,10.7754,10.8192,10.7024,10.7097,2059800.0
2008-06-25 15:30:00,14.66,14.7,14.63,14.67,2824600.0,10.7097,10.7389,10.6877,10.717,2824600.0
2008-06-26 09:30:00,14.49,14.57,14.24,14.43,2154200.0,10.5855,10.6439,10.4028,10.5416,2154200.0
2008-06-26 10:00:00,14.43,14.47,14.31,14.45,1139200.0,10.5416,10.5709,10.454,10.5562,1139200.0
2008-06-26 10:30:00,14.45,14.49,14.35,14.4,1001800.0,10.5562,10.5855,10.4832,10.5197,1001800.0
2008-06-26 11:00:00,14.4,14.47,14.38,14.45,637000.0,10.5197,10.5709,10.5051,10.5562,637000.0
2008-06-26 11:30:00,14.45,14.49,14.4,14.47,719400.0,10.5562,10.5855,10.5197,10.5709,719400.0
2008-06-26 12:00:00,14.47,14.49,14.4,14.42,690200.0,10.5709,10.5855,10.5197,10.5343,690200.0
2008-06-26 12:30:00,14.42,14.44,14.38,14.4,489200.0,10.5343,10.5489,10.5051,10.5197,489200.0
2008-06-26 13:00:00,14.4,14.47,14.4,14.43,581800.0,10.5197,10.5709,10.5197,10.5416,581800.0
2008-06-26 13:30:00,14.43,14.49,14.42,14.47,573600.0,10.5416,10.5855,10.5343,10.5709,573600.0
2008-06-26 14:00:00,14.47,14.49,14.43,14.47,891000.0,10.5709,10.5855,10.5416,10.5709,891000.0
2008-06-26 14:30:00,14.47,14.48,14.4,14.45,783400.0,10.5709,10.5782,10.5197,10.5562,783400.0
2008-06-26 15:00:00,14.45,14.49,14.41,14.43,1227400.0,10.5562,10.5855,10.527,10.5416,1227400.0
2008-06-26 15:30:00,14.43,14.47,14.31,14.32,1755000.0,10.5416,10.5709,10.454,10.4613,1755000.0
2008-06-27 09:30:00,14.24,14.45,14.24,14.39,1086200.0,10.4028,10.5562,10.4028,10.5124,1086200.0
2008-06-27 10:00:00,14.38,14.49,14.38,14.43,1142000.0,10.5051,10.5855,10.5051,10.5416,1142000.0
2008-06-27 10:30:00,14.43,14.47,14.27,14.3,1309400.0,10.5416,10.5709,10.4247,10.4467,1309400.0
2008-06-27 11:00:00,14.3,14.33,14.27,14.3,794600.0,10.4467,10.4686,10.4247,10.4467,794600.0
2008-06-27 11:30:00,14.29,14.31,14.24,14.27,1438000.0,10.4394,10.454,10.4028,10.4247,1438000.0
2008-06-27 12:00:00,14.27,14.38,14.26,14.34,965000.0,10.4247,10.5051,10.4174,10.4759,965000.0
2008-06-27 12:30:00,14.35,14.38,14.32,14.34,596200.0,10.4832,10.5051,10.4613,10.4759,596200.0
2008-06-27 13:00:00,14.34,14.35,14.28,14.3,792200.0,10.4759,10.4832,10.4321,10.4467,792200.0
2008-06-27 13:30:00,14.3,14.31,14.21,14.29,1142200.0,10.4467,10.454,10.3809,10.4394,1142200.0
2008-06-27 14:00:00,14.29,14.41,14.27,14.4,884000.0,10.4394,10.527,10.4247,10.5197,884000.0
2008-06-27 14:30:00,14.4,14.47,14.33,14.42,1279600.0,10.5197,10.5709,10.4686,10.5343,1279600.0
2008-06-27 15:00:00,14.42,14.43,14.33,14.34,861200.0,10.5343,10.5416,10.4686,10.4759,861200.0
2008-06-27 15:30:00,14.34,14.38,14.27,14.38,3008400.0,10.4759,10.5051,10.4247,10.5051,3008400.0
2008-06-30 09:30:00,14.37,14.48,14.03,14.2,1360400.0,10.4978,10.5782,10.2494,10.3736,1360400.0
2008-06-30 10:00:00,14.2,14.37,14.2,14.32,1380800.0,10.3736,10.4978,10.3736,10.4613,1380800.0
2008-06-30 10:30:00,14.33,14.44,14.28,14.42,1305600.0,10.4686,10.5489,10.4321,10.5343,1305600.0
2008-06-30 11:00:00,14.43,14.51,14.39,14.51,1403000.0,10.5416,10.6001,10.5124,10.6001,1403000.0
2008-06-30 11:30:00,14.51,14.55,14.46,14.54,1160800.0,10.6001,10.6293,10.5636,10.622,1160800.0
2008-06-30 12:00:00,14.54,14.55,14.47,14.47,807200.0,10.622,10.6293,10.5709,10.5709,807200.0
2008-06-30 12:30:00,14.47,14.56,14.4,14.56,933200.0,10.5709,10.6366,10.5197,10.6366,933200.0
2008-06-30 13:00:00,14.55,14.59,14.51,14.56,1630400.0,10.6293,10.6585,10.6001,10.6366,1630400.0
2008-06-30 13:30:00,14.56,14.58,14.46,14.54,1388000.0,10.6366,10.6512,10.5636,10.622,1388000.0
2008-06-30 14:00:00,14.54,14.56,14.49,14.56,1479800.0,10.622,10.6366,10.5855,10.6366,1479800.0
2008-06-30 14:30:00,14.56,14.61,14.53,14.58,1686200.0,10.6366,10.6731,10.6147,10.6512,1686200.0
2008-06-30 15:00:00,14.59,14.61,14.49,14.51,1689200.0,10.6585,10.6731,10.5855,10.6001,1689200.0
2008-06-30 15:30:00,14.51,14.53,14.41,14.44,3870400.0,10.6001,10.6147,10.527,10.5489,3870400.0
2008-07-01 09:30:00,14.25,14.65,14.25,14.56,1937600.0,10.4101,10.7024,10.4101,10.6366,1937600.0
2008-07-01 10:00:00,14.55,14.69,14.5,14.65,1516800.0,10.6293,10.7316,10.5928,10.7024,1516800.0
2008-07-01 10:30:00,14.65,14.72,14.62,14.62,1686600.0,10.7024,10.7535,10.6804,10.6804,1686600.0
2008-07-01 11:00:00,14.62,14.74,14.6,14.71,1443200.0,10.6804,10.7681,10.6658,10.7462,1443200.0
2008-07-01 11:30:00,14.71,14.75,14.65,14.67,1320400.0,10.7462,10.7754,10.7024,10.717,1320400.0
2008-07-01 12:00:00,14.67,14.72,14.57,14.61,1550800.0,10.717,10.7535,10.6439,10.6731,1550800.0
2008-07-01 12:30:00,14.61,14.71,14.61,14.69,1362600.0,10.6731,10.7462,10.6731,10.7316,1362600.0
2008-07-01 13:00:00,14.69,14.75,14.68,14.74,1069000.0,10.7316,10.7754,10.7243,10.7681,1069000.0
2008-07-01 13:30:00,14.74,14.88,14.74,14.85,2153400.0,10.7681,10.8704,10.7681,10.8485,2153400.0
2008-07-01 14:00:00,14.85,14.88,14.74,14.76,1996600.0,10.8485,10.8704,10.7681,10.7827,1996600.0
2008-07-01 14:30:00,14.76,14.86,14.74,14.81,1362000.0,10.7827,10.8558,10.7681,10.8192,1362000.0
2008-07-01 15:00:00,14.81,14.86,14.74,14.78,1776000.0,10.8192,10.8558,10.7681,10.7973,1776000.0
2008-07-01 15:30:00,14.78,14.85,14.76,14.8,2128200.0,10.7973,10.8485,10.7827,10.8119,2128200.0
2008-07-02 09:30:00,14.77,14.88,14.64,14.8,1549400.0,10.79,10.8704,10.695,10.8119,1549400.0
2008-07-02 10:00:00,14.8,14.87,14.77,14.78,1164000.0,10.8119,10.8631,10.79,10.7973,1164000.0
2008-07-02 10:30:00,14.78,14.83,14.74,14.77,1190600.0,10.7973,10.8338,10.7681,10.79,1190600.0
2008-07-02 11:00:00,14.77,14.77,14.59,14.63,1088800.0,10.79,10.79,10.6585,10.6877,1088800.0
2008-07-02 11:30:00,14.63,14.67,14.61,14.61,648000.0,10.6877,10.717,10.6731,10.6731,648000.0
2008-07-02 12:00:00,14.62,14.71,14.6,14.71,897400.0,10.6804,10.7462,10.6658,10.7462,897400.0
2008-07-02 12:30:00,14.71,14.74,14.65,14.72,874200.0,10.7462,10.7681,10.7024,10.7535,874200.0
2008-07-02 13:00:00,14.72,14.72,14.61,14.65,578400.0,10.7535,10.7535,10.6731,10.7024,578400.0
2008-07-02 13:30:00,14.65,14.69,14.62,14.67,698000.0,10.7024,10.7316,10.6804,10.717,698000.0
2008-07-02 14:00:00,14.65,14.68,14.55,14.55,831800.0,10.7024,10.7243,10.6293,10.6293,831800.0
2008-07-02 14:30:00,14.55,14.61,14.53,14.55,926200.0,10.6293,10.6731,10.6147,10.6293,926200.0
2008-07-02 15:00:00,14.54,14.6,14.54,14.55,1105000.0,10.622,10.6658,10.622,10.6293,1105000.0
2008-07-02 15:30:00,14.55,14.56,14.47,14.49,1490000.0,10.6293,10.6366,10.5709,10.5855,1490000.0
2008-07-03 08:00:00,14.22,14.22,14.22,14.22,200.0,10.3882,10.3882,10.3882,10.3882,200.0
2008-07-03 08:30:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:00:00,14.22,14.22,14.22,14.22,0.0,10.3882,10.3882,10.3882,10.3882,0.0
2008-07-03 09:30:00,14.65,14.81,14.52,14.74,2530000.0,10.7024,10.8192,10.6074,10.7681,2530000.0
2008-07-03 10:00:00,14.74,14.78,14.62,14.77,1820200.0,10.7681,10.7973,10.6804,10.79,1820200.0
2008-07-03 10:30:00,14.77,14.79,14.68,14.74,1310600.0,10.79,10.8046,10.7243,10.7681,1310600.0
2008-07-03 11:00:00,14.73,14.86,14.72,14.86,942800.0,10.7608,10.8558,10.7535,10.8558,942800.0
2008-07-03 11:30:00,14.86,14.86,14.76,14.8,988600.0,10.8558,10.8558,10.7827,10.8119,988600.0
2008-07-03 12:00:00,14.8,14.8,14.71,14.72,918000.0,10.8119,10.8119,10.7462,10.7535,918000.0
2008-07-03 12:30:00,14.72,14.75,14.65,14.7,1296600.0,10.7535,10.7754,10.7024,10.7389,1296600.0
2008-07-07 09:30:00,14.79,14.95,14.73,14.9,1940200.0,10.8046,10.9215,10.7608,10.885,1940200.0
2008-07-07 10:00:00,14.9,14.9,14.79,14.85,1385600.0,10.885,10.885,10.8046,10.8485,1385600.0
2008-07-07 10:30:00,14.84,14.88,14.8,14.81,876000.0,10.8412,10.8704,10.8119,10.8192,876000.0
2008-07-07 11:00:00,14.81,14.86,14.76,14.82,760200.0,10.8192,10.8558,10.7827,10.8265,760200.0
2008-07-07 11:30:00,14.82,14.87,14.78,14.86,751200.0,10.8265,10.8631,10.7973,10.8558,751200.0
2008-07-07 12:00:00,14.85,14.87,14.67,14.68,1016000.0,10.8485,10.8631,10.717,10.7243,1016000.0
2008-07-07 12:30:00,14.68,14.82,14.65,14.67,1057000.0,10.7243,10.8265,10.7024,10.717,1057000.0
2008-07-07 13:00:00,14.67,14.72,14.6,14.66,864800.0,10.717,10.7535,10.6658,10.7097,864800.0
2008-07-07 13:30:00,14.66,14.7,14.58,14.61,987400.0,10.7097,10.7389,10.6512,10.6731,987400.0
2008-07-07 14:00:00,14.6,14.65,14.59,14.62,1364200.0,10.6658,10.7024,10.6585,10.6804,1364200.0
2008-07-07 14:30:00,14.61,14.63,14.49,14.56,1827800.0,10.6731,10.6877,10.5855,10.6366,1827800.0
2008-07-07 15:00:00,14.56,14.72,14.55,14.71,2067200.0,10.6366,10.7535,10.6293,10.7462,2067200.0
2008-07-07 15:30:00,14.71,14.79,14.66,14.67,2492200.0,10.7462,10.8046,10.7097,10.717,2492200.0
2008-07-08 09:30:00,14.62,14.93,14.47,14.92,1455400.0,10.6804,10.9069,10.5709,10.8996,1455400.0
2008-07-08 10:00:00,14.9,14.93,14.77,14.87,1478000.0,10.885,10.9069,10.79,10.8631,1478000.0
2008-07-08 10:30:00,14.86,14.93,14.83,14.89,1633400.0,10.8558,10.9069,10.8338,10.8777,1633400.0
2008-07-08 11:00:00,14.89,14.97,14.86,14.94,1848000.0,10.8777,10.9361,10.8558,10.9142,1848000.0
2008-07-08 11:30:00,14.94,14.94,14.83,14.87,941200.0,10.9142,10.9142,10.8338,10.8631,941200.0
2008-07-08 12:00:00,14.87,14.88,14.82,14.87,1066800.0,10.8631,10.8704,10.8265,10.8631,1066800.0
2008-07-08 12:30:00,14.87,14.88,14.84,14.88,572400.0,10.8631,10.8704,10.8412,10.8704,572400.0
2008-07-08 13:00:00,14.88,14.9,14.84,14.86,588200.0,10.8704,10.885,10.8412,10.8558,588200.0
2008-07-08 13:30:00,14.86,14.86,14.74,14.77,1097000.0,10.8558,10.8558,10.7681,10.79,1097000.0
2008-07-08 14:00:00,14.78,14.84,14.75,14.82,1021800.0,10.7973,10.8412,10.7754,10.8265,1021800.0
2008-07-08 14:30:00,14.83,14.86,14.8,14.84,1213400.0,10.8338,10.8558,10.8119,10.8412,1213400.0
2008-07-08 15:00:00,14.84,14.9,14.82,14.87,1907800.0,10.8412,10.885,10.8265,10.8631,1907800.0
2008-07-08 15:30:00,14.87,14.91,14.8,14.89,2353400.0,10.8631,10.8923,10.8119,10.8777,2353400.0
2008-07-09 09:30:00,14.93,14.93,14.68,14.81,1057600.0,10.9069,10.9069,10.7243,10.8192,1057600.0
2008-07-09 10:00:00,14.81,14.85,14.72,14.75,1220400.0,10.8192,10.8485,10.7535,10.7754,1220400.0
2008-07-09 10:30:00,14.76,14.78,14.65,14.71,972400.0,10.7827,10.7973,10.7024,10.7462,972400.0
2008-07-09 11:00:00,14.71,14.78,14.7,14.75,894000.0,10.7462,10.7973,10.7389,10.7754,894000.0
2008-07-09 11:30:00,14.74,14.76,14.71,14.74,521400.0,10.7681,10.7827,10.7462,10.7681,521400.0
2008-07-09 12:00:00,14.74,14.8,14.71,14.77,549000.0,10.7681,10.8119,10.7462,10.79,549000.0
2008-07-09 12:30:00,14.77,14.78,14.72,14.75,484800.0,10.79,10.7973,10.7535,10.7754,484800.0
2008-07-09 13:00:00,14.76,14.79,14.72,14.75,790600.0,10.7827,10.8046,10.7535,10.7754,790600.0
2008-07-09 13:30:00,14.74,14.77,14.71,14.75,668600.0,10.7681,10.79,10.7462,10.7754,668600.0
2008-07-09 14:00:00,14.75,14.79,14.71,14.73,897400.0,10.7754,10.8046,10.7462,10.7608,897400.0
2008-07-09 14:30:00,14.73,14.78,14.7,14.72,575400.0,10.7608,10.7973,10.7389,10.7535,575400.0
2008-07-09 15:00:00,14.72,14.75,14.65,14.71,957200.0,10.7535,10.7754,10.7024,10.7462,957200.0
2008-07-09 15:30:00,14.72,14.75,14.62,14.63,1295000.0,10.7535,10.7754,10.6804,10.6877,1295000.0
2008-07-10 09:30:00,14.63,14.75,14.52,14.7,1449000.0,10.6877,10.7754,10.6074,10.7389,1449000.0
2008-07-10 10:00:00,14.7,14.76,14.61,14.61,1577800.0,10.7389,10.7827,10.6731,10.6731,1577800.0
2008-07-10 10:30:00,14.61,14.72,14.58,14.62,1174000.0,10.6731,10.7535,10.6512,10.6804,1174000.0
2008-07-10 11:00:00,14.62,14.76,14.61,14.68,762400.0,10.6804,10.7827,10.6731,10.7243,762400.0
2008-07-10 11:30:00,14.68,14.77,14.67,14.77,904600.0,10.7243,10.79,10.717,10.79,904600.0
2008-07-10 12:00:00,14.77,14.86,14.72,14.73,872200.0,10.79,10.8558,10.7535,10.7608,872200.0
2008-07-10 12:30:00,14.74,14.76,14.67,14.67,575000.0,10.7681,10.7827,10.717,10.717,575000.0
2008-07-10 13:00:00,14.67,14.74,14.67,14.72,858000.0,10.717,10.7681,10.717,10.7535,858000.0
2008-07-10 13:30:00,14.72,14.78,14.7,14.74,973000.0,10.7535,10.7973,10.7389,10.7681,973000.0
2008-07-10 14:00:00,14.74,14.79,14.69,14.72,1087800.0,10.7681,10.8046,10.7316,10.7535,1087800.0
2008-07-10 14:30:00,14.73,14.76,14.61,14.63,1115400.0,10.7608,10.7827,10.6731,10.6877,1115400.0
2008-07-10 15:00:00,14.64,14.71,14.63,14.67,1435800.0,10.695,10.7462,10.6877,10.717,1435800.0
2008-07-10 15:30:00,14.67,14.71,14.59,14.67,2324600.0,10.717,10.7462,10.6585,10.717,2324600.0
2008-07-11 09:30:00,14.6,14.6,14.47,14.58,2145800.0,10.6658,10.6658,10.5709,10.6512,2145800.0
2008-07-11 10:00:00,14.58,14.59,14.42,14.45,1919800.0,10.6512,10.6585,10.5343,10.5562,1919800.0
2008-07-11 10:30:00,14.45,14.49,14.31,14.33,1872800.0,10.5562,10.5855,10.454,10.4686,1872800.0
2008-07-11 11:00:00,14.33,14.38,14.31,14.35,1318200.0,10.4686,10.5051,10.454,10.4832,1318200.0
2008-07-11 11:30:00,14.35,14.38,14.25,14.27,1927200.0,10.4832,10.5051,10.4101,10.4247,1927200.0
2008-07-11 12:00:00,14.28,14.35,14.22,14.33,1580400.0,10.4321,10.4832,10.3882,10.4686,1580400.0
2008-07-11 12:30:00,14.33,14.38,14.25,14.33,988200.0,10.4686,10.5051,10.4101,10.4686,988200.0
2008-07-11 13:00:00,14.34,14.35,14.29,14.3,1536200.0,10.4759,10.4832,10.4394,10.4467,1536200.0
2008-07-11 13:30:00,14.29,14.42,14.29,14.36,1281400.0,10.4394,10.5343,10.4394,10.4905,1281400.0
2008-07-11 14:00:00,14.36,14.49,14.34,14.37,1093000.0,10.4905,10.5855,10.4759,10.4978,1093000.0
2008-07-11 14:30:00,14.37,14.6,14.35,14.51,1346600.0,10.4978,10.6658,10.4832,10.6001,1346600.0
2008-07-11 15:00:00,14.51,14.61,14.43,14.46,1696400.0,10.6001,10.6731,10.5416,10.5636,1696400.0
2008-07-11 15:30:00,14.46,14.49,14.38,14.44,1487800.0,10.5636,10.5855,10.5051,10.5489,1487800.0
2008-07-14 09:30:00,14.59,14.59,14.35,14.43,918200.0,10.6585,10.6585,10.4832,10.5416,918200.0
2008-07-14 10:00:00,14.43,14.47,14.27,14.35,831800.0,10.5416,10.5709,10.4247,10.4832,831800.0
2008-07-14 10:30:00,14.35,14.46,14.34,14.46,640800.0,10.4832,10.5636,10.4759,10.5636,640800.0
2008-07-14 11:00:00,14.46,14.47,14.21,14.27,1237800.0,10.5636,10.5709,10.3809,10.4247,1237800.0
2008-07-14 11:30:00,14.26,14.3,14.15,14.21,566400.0,10.4174,10.4467,10.3371,10.3809,566400.0
2008-07-14 12:00:00,14.2,14.24,14.13,14.23,611600.0,10.3736,10.4028,10.3225,10.3955,611600.0
2008-07-14 12:30:00,14.23,14.25,14.16,14.22,527800.0,10.3955,10.4101,10.3444,10.3882,527800.0
2008-07-14 13:00:00,14.22,14.29,14.19,14.29,654000.0,10.3882,10.4394,10.3663,10.4394,654000.0
2008-07-14 13:30:00,14.29,14.38,14.26,14.35,635400.0,10.4394,10.5051,10.4174,10.4832,635400.0
2008-07-14 14:00:00,14.35,14.38,14.31,14.35,512600.0,10.4832,10.5051,10.454,10.4832,512600.0
2008-07-14 14:30:00,14.35,14.37,14.3,14.33,579000.0,10.4832,10.4978,10.4467,10.4686,579000.0
2008-07-14 15:00:00,14.33,14.4,14.29,14.37,1212600.0,10.4686,10.5197,10.4394,10.4978,1212600.0
2008-07-14 15:30:00,14.36,14.4,14.26,14.27,1139000.0,10.4905,10.5197,10.4174,10.4247,1139000.0
2008-07-15 09:30:00,14.16,14.36,14.15,14.33,1489600.0,10.3444,10.4905,10.3371,10.4686,1489600.0
2008-07-15 10:00:00,14.33,14.34,14.1,14.12,2105400.0,10.4686,10.4759,10.3006,10.3152,2105400.0
2008-07-15 10:30:00,14.13,14.22,14.04,14.15,1498800.0,10.3225,10.3882,10.2567,10.3371,1498800.0
2008-07-15 11:00:00,14.15,14.4,14.13,14.21,2250400.0,10.3371,10.5197,10.3225,10.3809,2250400.0
2008-07-15 11:30:00,14.21,14.31,14.14,14.29,1070600.0,10.3809,10.454,10.3298,10.4394,1070600.0
2008-07-15 12:00:00,14.29,14.35,14.26,14.31,1097200.0,10.4394,10.4832,10.4174,10.454,1097200.0
2008-07-15 12:30:00,14.31,14.38,14.28,14.34,1218600.0,10.454,10.5051,10.4321,10.4759,1218600.0
2008-07-15 13:00:00,14.35,14.38,14.22,14.24,833400.0,10.4832,10.5051,10.3882,10.4028,833400.0
2008-07-15 13:30:00,14.24,14.33,14.21,14.29,677000.0,10.4028,10.4686,10.3809,10.4394,677000.0
2008-07-15 14:00:00,14.29,14.31,14.24,14.29,870400.0,10.4394,10.454,10.4028,10.4394,870400.0
2008-07-15 14:30:00,14.29,14.35,14.27,14.33,755400.0,10.4394,10.4832,10.4247,10.4686,755400.0
2008-07-15 15:00:00,14.33,14.35,14.26,14.29,1129800.0,10.4686,10.4832,10.4174,10.4394,1129800.0
2008-07-15 15:30:00,14.3,14.32,14.23,14.24,1693000.0,10.4467,10.4613,10.3955,10.4028,1693000.0
2008-07-16 09:30:00,14.28,14.38,14.09,14.38,839600.0,10.4321,10.5051,10.2933,10.5051,839600.0
2008-07-16 10:00:00,14.37,14.38,14.11,14.17,992800.0,10.4978,10.5051,10.3079,10.3517,992800.0
2008-07-16 10:30:00,14.18,14.48,14.17,14.31,1386200.0,10.359,10.5782,10.3517,10.454,1386200.0
2008-07-16 11:00:00,14.31,14.4,14.23,14.25,723000.0,10.454,10.5197,10.3955,10.4101,723000.0
2008-07-16 11:30:00,14.25,14.3,14.22,14.27,528600.0,10.4101,10.4467,10.3882,10.4247,528600.0
2008-07-16 12:00:00,14.28,14.37,14.24,14.36,542200.0,10.4321,10.4978,10.4028,10.4905,542200.0
2008-07-16 12:30:00,14.37,14.37,14.31,14.32,425400.0,10.4978,10.4978,10.454,10.4613,425400.0
2008-07-16 13:00:00,14.32,14.38,14.3,14.37,650800.0,10.4613,10.5051,10.4467,10.4978,650800.0
2008-07-16 13:30:00,14.37,14.4,14.34,14.4,579400.0,10.4978,10.5197,10.4759,10.5197,579400.0
2008-07-16 14:00:00,14.39,14.47,14.33,14.45,957000.0,10.5124,10.5709,10.4686,10.5562,957000.0
2008-07-16 14:30:00,14.45,14.48,14.4,14.41,640800.0,10.5562,10.5782,10.5197,10.527,640800.0
2008-07-16 15:00:00,14.41,14.45,14.38,14.45,798000.0,10.527,10.5562,10.5051,10.5562,798000.0
2008-07-16 15:30:00,14.45,14.5,14.43,14.49,1472600.0,10.5562,10.5928,10.5416,10.5855,1472600.0
2008-07-17 09:30:00,14.54,14.7,14.18,14.26,1692600.0,10.622,10.7389,10.359,10.4174,1692600.0
2008-07-17 10:00:00,14.26,14.31,14.22,14.29,1465800.0,10.4174,10.454,10.3882,10.4394,1465800.0
2008-07-17 10:30:00,14.29,14.47,14.25,14.33,1274600.0,10.4394,10.5709,10.4101,10.4686,1274600.0
2008-07-17 11:00:00,14.33,14.42,14.26,14.38,780800.0,10.4686,10.5343,10.4174,10.5051,780800.0
2008-07-17 11:30:00,14.38,14.44,14.36,14.37,1023800.0,10.5051,10.5489,10.4905,10.4978,1023800.0
2008-07-17 12:00:00,14.37,14.38,14.31,14.36,479600.0,10.4978,10.5051,10.454,10.4905,479600.0
2008-07-17 12:30:00,14.36,14.42,14.31,14.4,516400.0,10.4905,10.5343,10.454,10.5197,516400.0
2008-07-17 13:00:00,14.4,14.59,14.38,14.56,1142800.0,10.5197,10.6585,10.5051,10.6366,1142800.0
2008-07-17 13:30:00,14.56,14.68,14.56,14.63,1259200.0,10.6366,10.7243,10.6366,10.6877,1259200.0
2008-07-17 14:00:00,14.63,14.63,14.54,14.62,940600.0,10.6877,10.6877,10.622,10.6804,940600.0
2008-07-17 14:30:00,14.61,14.63,14.54,14.57,1456200.0,10.6731,10.6877,10.622,10.6439,1456200.0
2008-07-17 15:00:00,14.56,14.6,14.46,14.52,1846800.0,10.6366,10.6658,10.5636,10.6074,1846800.0
2008-07-17 15:30:00,14.52,14.62,14.47,14.6,2007600.0,10.6074,10.6804,10.5709,10.6658,2007600.0
2008-07-18 09:30:00,14.57,14.6,14.25,14.26,2622200.0,10.6439,10.6658,10.4101,10.4174,2622200.0
2008-07-18 10:00:00,14.26,14.31,14.13,14.13,1933800.0,10.4174,10.454,10.3225,10.3225,1933800.0
2008-07-18 10:30:00,14.13,14.15,14.07,14.1,2548400.0,10.3225,10.3371,10.2786,10.3006,2548400.0
2008-07-18 11:00:00,14.11,14.2,14.09,14.15,1745400.0,10.3079,10.3736,10.2933,10.3371,1745400.0
2008-07-18 11:30:00,14.15,14.16,14.08,14.08,1336400.0,10.3371,10.3444,10.2859,10.2859,1336400.0
2008-07-18 12:00:00,14.08,14.12,14.07,14.08,917400.0,10.2859,10.3152,10.2786,10.2859,917400.0
2008-07-18 12:30:00,14.08,14.12,14.05,14.1,973800.0,10.2859,10.3152,10.264,10.3006,973800.0
2008-07-18 13:00:00,14.11,14.16,14.1,14.13,984800.0,10.3079,10.3444,10.3006,10.3225,984800.0
2008-07-18 13:30:00,14.13,14.14,14.02,14.04,868400.0,10.3225,10.3298,10.2421,10.2567,868400.0
2008-07-18 14:00:00,14.04,14.1,14.03,14.08,722000.0,10.2567,10.3006,10.2494,10.2859,722000.0
2008-07-18 14:30:00,14.08,14.11,14.03,14.07,764000.0,10.2859,10.3079,10.2494,10.2786,764000.0
2008-07-18 15:00:00,14.07,14.09,14.01,14.03,871800.0,10.2786,10.2933,10.2348,10.2494,871800.0
2008-07-18 15:30:00,14.03,14.1,14.03,14.06,1411200.0,10.2494,10.3006,10.2494,10.2713,1411200.0
2008-07-21 09:30:00,14.15,14.22,14.1,14.19,951400.0,10.3371,10.3882,10.3006,10.3663,951400.0
2008-07-21 10:00:00,14.18,14.21,14.05,14.14,757000.0,10.359,10.3809,10.264,10.3298,757000.0
2008-07-21 10:30:00,14.14,14.15,14.09,14.12,695600.0,10.3298,10.3371,10.2933,10.3152,695600.0
2008-07-21 11:00:00,14.12,14.22,14.08,14.2,503800.0,10.3152,10.3882,10.2859,10.3736,503800.0
2008-07-21 11:30:00,14.2,14.21,14.09,14.1,589800.0,10.3736,10.3809,10.2933,10.3006,589800.0
2008-07-21 12:00:00,14.1,14.2,14.1,14.18,417400.0,10.3006,10.3736,10.3006,10.359,417400.0
2008-07-21 12:30:00,14.17,14.2,14.15,14.19,441200.0,10.3517,10.3736,10.3371,10.3663,441200.0
2008-07-21 13:00:00,14.19,14.2,14.18,14.19,598600.0,10.3663,10.3736,10.359,10.3663,598600.0
2008-07-21 13:30:00,14.2,14.24,14.18,14.22,523400.0,10.3736,10.4028,10.359,10.3882,523400.0
2008-07-21 14:00:00,14.22,14.23,14.15,14.17,673200.0,10.3882,10.3955,10.3371,10.3517,673200.0
2008-07-21 14:30:00,14.17,14.24,14.15,14.23,484200.0,10.3517,10.4028,10.3371,10.3955,484200.0
2008-07-21 15:00:00,14.23,14.27,14.2,14.23,712200.0,10.3955,10.4247,10.3736,10.3955,712200.0
2008-07-21 15:30:00,14.23,14.26,14.15,14.15,1757000.0,10.3955,10.4174,10.3371,10.3371,1757000.0
2008-07-22 09:30:00,14.09,14.27,14.03,14.27,1529000.0,10.2933,10.4247,10.2494,10.4247,1529000.0
2008-07-22 10:00:00,14.27,14.38,14.27,14.35,1411000.0,10.4247,10.5051,10.4247,10.4832,1411000.0
2008-07-22 10:30:00,14.34,14.38,14.26,14.29,744800.0,10.4759,10.5051,10.4174,10.4394,744800.0
2008-07-22 11:00:00,14.29,14.4,14.28,14.38,876800.0,10.4394,10.5197,10.4321,10.5051,876800.0
2008-07-22 11:30:00,14.38,14.39,14.25,14.34,794600.0,10.5051,10.5124,10.4101,10.4759,794600.0
2008-07-22 12:00:00,14.34,14.4,14.33,14.4,805200.0,10.4759,10.5197,10.4686,10.5197,805200.0
2008-07-22 12:30:00,14.4,14.44,14.38,14.42,725600.0,10.5197,10.5489,10.5051,10.5343,725600.0
2008-07-22 13:00:00,14.42,14.43,14.39,14.41,673400.0,10.5343,10.5416,10.5124,10.527,673400.0
2008-07-22 13:30:00,14.41,14.45,14.4,14.41,925400.0,10.527,10.5562,10.5197,10.527,925400.0
2008-07-22 14:00:00,14.4,14.44,14.35,14.38,1471800.0,10.5197,10.5489,10.4832,10.5051,1471800.0
2008-07-22 14:30:00,14.38,14.43,14.36,14.38,655400.0,10.5051,10.5416,10.4905,10.5051,655400.0
2008-07-22 15:00:00,14.38,14.41,14.37,14.41,900600.0,10.5051,10.527,10.4978,10.527,900600.0
2008-07-22 15:30:00,14.4,14.45,14.4,14.43,1364400.0,10.5197,10.5562,10.5197,10.5416,1364400.0
2008-07-23 09:30:00,14.41,14.41,14.21,14.26,2341600.0,10.527,10.527,10.3809,10.4174,2341600.0
2008-07-23 10:00:00,14.25,14.33,14.22,14.3,1985000.0,10.4101,10.4686,10.3882,10.4467,1985000.0
2008-07-23 10:30:00,14.3,14.42,14.24,14.25,2311600.0,10.4467,10.5343,10.4028,10.4101,2311600.0
2008-07-23 11:00:00,14.24,14.29,14.2,14.24,1701200.0,10.4028,10.4394,10.3736,10.4028,1701200.0
2008-07-23 11:30:00,14.24,14.28,14.2,14.21,707400.0,10.4028,10.4321,10.3736,10.3809,707400.0
2008-07-23 12:00:00,14.22,14.25,14.13,14.13,939400.0,10.3882,10.4101,10.3225,10.3225,939400.0
2008-07-23 12:30:00,14.13,14.23,14.13,14.22,731000.0,10.3225,10.3955,10.3225,10.3882,731000.0
2008-07-23 13:00:00,14.22,14.23,14.14,14.17,698400.0,10.3882,10.3955,10.3298,10.3517,698400.0
2008-07-23 13:30:00,14.17,14.23,14.11,14.15,1300400.0,10.3517,10.3955,10.3079,10.3371,1300400.0
2008-07-23 14:00:00,14.15,14.18,14.12,14.15,1291400.0,10.3371,10.359,10.3152,10.3371,1291400.0
2008-07-23 14:30:00,14.15,14.15,14.12,14.13,1092000.0,10.3371,10.3371,10.3152,10.3225,1092000.0
2008-07-23 15:00:00,14.13,14.15,14.12,14.13,1189400.0,10.3225,10.3371,10.3152,10.3225,1189400.0
2008-07-23 15:30:00,14.13,14.13,14.09,14.09,2056800.0,10.3225,10.3225,10.2933,10.2933,2056800.0
2008-07-24 09:30:00,14.15,14.24,13.92,13.99,1067200.0,10.3371,10.4028,10.1691,10.2202,1067200.0
2008-07-24 10:00:00,13.99,14.01,13.88,13.9,1038600.0,10.2202,10.2348,10.1398,10.1545,1038600.0
2008-07-24 10:30:00,13.9,13.99,13.9,13.98,1255200.0,10.1545,10.2202,10.1545,10.2129,1255200.0
2008-07-24 11:00:00,13.97,13.99,13.92,13.94,1248000.0,10.2056,10.2202,10.1691,10.1837,1248000.0
2008-07-24 11:30:00,13.94,13.97,13.87,13.96,4758800.0,10.1837,10.2056,10.1325,10.1983,4758800.0
2008-07-24 12:00:00,13.95,13.96,13.85,13.88,784000.0,10.191,10.1983,10.1179,10.1398,784000.0
2008-07-24 12:30:00,13.88,13.9,13.86,13.88,740200.0,10.1398,10.1545,10.1252,10.1398,740200.0
2008-07-24 13:00:00,13.88,13.9,13.8,13.88,852200.0,10.1398,10.1545,10.0814,10.1398,852200.0
2008-07-24 13:30:00,13.88,13.9,13.82,13.85,671600.0,10.1398,10.1545,10.096,10.1179,671600.0
2008-07-24 14:00:00,13.85,13.88,13.78,13.78,886200.0,10.1179,10.1398,10.0668,10.0668,886200.0
2008-07-24 14:30:00,13.78,13.81,13.74,13.8,1133200.0,10.0668,10.0887,10.0376,10.0814,1133200.0
2008-07-24 15:00:00,13.8,13.83,13.78,13.78,1064400.0,10.0814,10.1033,10.0668,10.0668,1064400.0
2008-07-24 15:30:00,13.77,13.78,13.65,13.7,2447000.0,10.0595,10.0668,9.9718,10.0083,2447000.0
2008-07-25 09:30:00,13.63,13.64,13.27,13.46,2888400.0,9.9572,9.9645,9.6942,9.833,2888400.0
2008-07-25 10:00:00,13.46,13.65,13.4,13.65,1753200.0,9.833,9.9718,9.7892,9.9718,1753200.0
2008-07-25 10:30:00,13.64,13.78,13.61,13.73,1449600.0,9.9645,10.0668,9.9426,10.0303,1449600.0
2008-07-25 11:00:00,13.74,13.76,13.69,13.74,857200.0,10.0376,10.0522,10.001,10.0376,857200.0
2008-07-25 11:30:00,13.75,13.77,13.69,13.69,474600.0,10.0449,10.0595,10.001,10.001,474600.0
2008-07-25 12:00:00,13.7,13.72,13.63,13.7,400800.0,10.0083,10.023,9.9572,10.0083,400800.0
2008-07-25 12:30:00,13.7,13.71,13.68,13.68,265600.0,10.0083,10.0156,9.9937,9.9937,265600.0
2008-07-25 13:00:00,13.69,13.72,13.65,13.65,586800.0,10.001,10.023,9.9718,9.9718,586800.0
2008-07-25 13:30:00,13.65,13.67,13.59,13.65,532800.0,9.9718,9.9864,9.928,9.9718,532800.0
2008-07-25 14:00:00,13.65,13.74,13.63,13.71,651600.0,9.9718,10.0376,9.9572,10.0156,651600.0
2008-07-25 14:30:00,13.7,13.73,13.66,13.72,513000.0,10.0083,10.0303,9.9791,10.023,513000.0
2008-07-25 15:00:00,13.72,13.72,13.63,13.63,1047200.0,10.023,10.023,9.9572,9.9572,1047200.0
2008-07-25 15:30:00,13.63,13.63,13.47,13.49,3014200.0,9.9572,9.9572,9.8403,9.8549,3014200.0
2008-07-28 09:30:00,13.58,13.65,13.4,13.65,1084000.0,9.9207,9.9718,9.7892,9.9718,1084000.0
2008-07-28 10:00:00,13.64,13.72,13.63,13.7,1286000.0,9.9645,10.023,9.9572,10.0083,1286000.0
2008-07-28 10:30:00,13.7,13.7,13.61,13.66,651800.0,10.0083,10.0083,9.9426,9.9791,651800.0
2008-07-28 11:00:00,13.66,13.67,13.51,13.55,1258600.0,9.9791,9.9864,9.8695,9.8988,1258600.0
2008-07-28 11:30:00,13.55,13.56,13.49,13.52,622400.0,9.8988,9.9061,9.8549,9.8768,622400.0
2008-07-28 12:00:00,13.52,13.58,13.51,13.56,483000.0,9.8768,9.9207,9.8695,9.9061,483000.0
2008-07-28 12:30:00,13.56,13.6,13.51,13.54,573000.0,9.9061,9.9353,9.8695,9.8915,573000.0
2008-07-28 13:00:00,13.55,13.61,13.53,13.61,315800.0,9.8988,9.9426,9.8842,9.9426,315800.0
2008-07-28 13:30:00,13.61,13.63,13.56,13.57,544000.0,9.9426,9.9572,9.9061,9.9134,544000.0
2008-07-28 14:00:00,13.58,13.65,13.56,13.63,833600.0,9.9207,9.9718,9.9061,9.9572,833600.0
2008-07-28 14:30:00,13.63,13.7,13.6,13.61,992000.0,9.9572,10.0083,9.9353,9.9426,992000.0
2008-07-28 15:00:00,13.61,13.71,13.6,13.7,1154200.0,9.9426,10.0156,9.9353,10.0083,1154200.0
2008-07-28 15:30:00,13.7,13.7,13.52,13.54,1729600.0,10.0083,10.0083,9.8768,9.8915,1729600.0
2008-07-29 09:30:00,13.54,13.75,13.51,13.69,1527400.0,9.8915,10.0449,9.8695,10.001,1527400.0
2008-07-29 10:00:00,13.7,13.83,13.69,13.74,1758200.0,10.0083,10.1033,10.001,10.0376,1758200.0
2008-07-29 10:30:00,13.74,13.97,13.74,13.96,1597000.0,10.0376,10.2056,10.0376,10.1983,1597000.0
2008-07-29 11:00:00,13.96,13.96,13.86,13.87,1142000.0,10.1983,10.1983,10.1252,10.1325,1142000.0
2008-07-29 11:30:00,13.87,14.0,13.87,14.0,1453400.0,10.1325,10.2275,10.1325,10.2275,1453400.0
2008-07-29 12:00:00,14.0,14.01,13.92,13.99,1112600.0,10.2275,10.2348,10.1691,10.2202,1112600.0
2008-07-29 12:30:00,13.99,14.02,13.97,13.97,610200.0,10.2202,10.2421,10.2056,10.2056,610200.0
2008-07-29 13:00:00,13.97,14.0,13.96,14.0,597000.0,10.2056,10.2275,10.1983,10.2275,597000.0
2008-07-29 13:30:00,14.0,14.03,13.96,14.01,577000.0,10.2275,10.2494,10.1983,10.2348,577000.0
2008-07-29 14:00:00,14.01,14.02,13.97,14.0,1292000.0,10.2348,10.2421,10.2056,10.2275,1292000.0
2008-07-29 14:30:00,14.0,14.05,13.99,14.04,1486600.0,10.2275,10.264,10.2202,10.2567,1486600.0
2008-07-29 15:00:00,14.04,14.11,13.99,14.1,1984200.0,10.2567,10.3079,10.2202,10.3006,1984200.0
2008-07-29 15:30:00,14.11,14.17,14.08,14.14,2849400.0,10.3079,10.3517,10.2859,10.3298,2849400.0
2008-07-30 09:30:00,14.18,14.38,14.13,14.34,1172200.0,10.359,10.5051,10.3225,10.4759,1172200.0
2008-07-30 10:00:00,14.34,14.4,14.33,14.34,1289800.0,10.4759,10.5197,10.4686,10.4759,1289800.0
2008-07-30 10:30:00,14.34,14.37,14.2,14.25,1386000.0,10.4759,10.4978,10.3736,10.4101,1386000.0
2008-07-30 11:00:00,14.24,14.29,14.18,14.22,911200.0,10.4028,10.4394,10.359,10.3882,911200.0
2008-07-30 11:30:00,14.22,14.22,14.15,14.17,748000.0,10.3882,10.3882,10.3371,10.3517,748000.0
2008-07-30 12:00:00,14.17,14.21,14.17,14.17,617000.0,10.3517,10.3809,10.3517,10.3517,617000.0
2008-07-30 12:30:00,14.18,14.18,14.09,14.12,677000.0,10.359,10.359,10.2933,10.3152,677000.0
2008-07-30 13:00:00,14.11,14.18,14.05,14.13,674800.0,10.3079,10.359,10.264,10.3225,674800.0
2008-07-30 13:30:00,14.13,14.18,14.05,14.1,699400.0,10.3225,10.359,10.264,10.3006,699400.0
2008-07-30 14:00:00,14.09,14.17,14.06,14.16,1898600.0,10.2933,10.3517,10.2713,10.3444,1898600.0
2008-07-30 14:30:00,14.15,14.28,14.15,14.24,1276000.0,10.3371,10.4321,10.3371,10.4028,1276000.0
2008-07-30 15:00:00,14.25,14.26,14.15,14.24,1013400.0,10.4101,10.4174,10.3371,10.4028,1013400.0
2008-07-30 15:30:00,14.24,14.3,14.18,14.21,1580200.0,10.4028,10.4467,10.359,10.3809,1580200.0
2008-07-31 09:30:00,14.27,14.38,14.1,14.28,1111200.0,10.4247,10.5051,10.3006,10.4321,1111200.0
2008-07-31 10:00:00,14.28,14.32,14.22,14.29,976000.0,10.4321,10.4613,10.3882,10.4394,976000.0
2008-07-31 10:30:00,14.28,14.34,14.2,14.34,527600.0,10.4321,10.4759,10.3736,10.4759,527600.0
2008-07-31 11:00:00,14.34,14.35,14.24,14.24,398200.0,10.4759,10.4832,10.4028,10.4028,398200.0
2008-07-31 11:30:00,14.22,14.26,14.17,14.18,468400.0,10.3882,10.4174,10.3517,10.359,468400.0
2008-07-31 12:00:00,14.18,14.22,14.17,14.2,855200.0,10.359,10.3882,10.3517,10.3736,855200.0
2008-07-31 12:30:00,14.2,14.28,14.2,14.23,476600.0,10.3736,10.4321,10.3736,10.3955,476600.0
2008-07-31 13:00:00,14.23,14.28,14.21,14.28,452400.0,10.3955,10.4321,10.3809,10.4321,452400.0
2008-07-31 13:30:00,14.27,14.28,14.24,14.24,386200.0,10.4247,10.4321,10.4028,10.4028,386200.0
2008-07-31 14:00:00,14.24,14.29,14.21,14.23,582000.0,10.4028,10.4394,10.3809,10.3955,582000.0
2008-07-31 14:30:00,14.22,14.31,14.22,14.27,654800.0,10.3882,10.454,10.3882,10.4247,654800.0
2008-07-31 15:00:00,14.27,14.28,14.23,14.26,608000.0,10.4247,10.4321,10.3955,10.4174,608000.0
2008-07-31 15:30:00,14.26,14.27,14.11,14.15,1716400.0,10.4174,10.4247,10.3079,10.3371,1716400.0
2008-08-01 09:30:00,14.21,14.25,13.94,13.99,891800.0,10.3809,10.4101,10.1837,10.2202,891800.0
2008-08-01 10:00:00,14.0,14.05,13.8,13.9,1356200.0,10.2275,10.264,10.0814,10.1545,1356200.0
2008-08-01 10:30:00,13.9,13.97,13.86,13.88,900000.0,10.1545,10.2056,10.1252,10.1398,900000.0
2008-08-01 11:00:00,13.88,13.92,13.86,13.88,641200.0,10.1398,10.1691,10.1252,10.1398,641200.0
2008-08-01 11:30:00,13.88,14.04,13.88,14.0,1064800.0,10.1398,10.2567,10.1398,10.2275,1064800.0
2008-08-01 12:00:00,14.0,14.01,13.92,13.94,739200.0,10.2275,10.2348,10.1691,10.1837,739200.0
2008-08-01 12:30:00,13.95,14.02,13.94,14.0,609600.0,10.191,10.2421,10.1837,10.2275,609600.0
2008-08-01 13:00:00,14.0,14.11,13.99,14.08,547400.0,10.2275,10.3079,10.2202,10.2859,547400.0
2008-08-01 13:30:00,14.08,14.1,14.05,14.08,610200.0,10.2859,10.3006,10.264,10.2859,610200.0
2008-08-01 14:00:00,14.08,14.09,14.03,14.08,714800.0,10.2859,10.2933,10.2494,10.2859,714800.0
2008-08-01 14:30:00,14.08,14.1,14.04,14.05,618800.0,10.2859,10.3006,10.2567,10.264,618800.0
2008-08-01 15:00:00,14.05,14.08,14.01,14.06,764200.0,10.264,10.2859,10.2348,10.2713,764200.0
2008-08-01 15:30:00,14.06,14.08,14.01,14.02,1237400.0,10.2713,10.2859,10.2348,10.2421,1237400.0
2008-08-04 09:30:00,13.97,14.07,13.9,14.02,758800.0,10.2056,10.2786,10.1545,10.2421,758800.0
2008-08-04 10:00:00,14.02,14.04,13.89,13.91,692800.0,10.2421,10.2567,10.1471,10.1618,692800.0
2008-08-04 10:30:00,13.91,13.92,13.82,13.82,991400.0,10.1618,10.1691,10.096,10.096,991400.0
2008-08-04 11:00:00,13.83,13.97,13.81,13.95,809200.0,10.1033,10.2056,10.0887,10.191,809200.0
2008-08-04 11:30:00,13.95,14.01,13.9,13.95,1083000.0,10.191,10.2348,10.1545,10.191,1083000.0
2008-08-04 12:00:00,13.95,13.99,13.9,13.95,641400.0,10.191,10.2202,10.1545,10.191,641400.0
2008-08-04 12:30:00,13.95,13.97,13.92,13.93,337000.0,10.191,10.2056,10.1691,10.1764,337000.0
2008-08-04 13:00:00,13.94,13.97,13.93,13.96,495200.0,10.1837,10.2056,10.1764,10.1983,495200.0
2008-08-04 13:30:00,13.96,14.02,13.95,14.0,520800.0,10.1983,10.2421,10.191,10.2275,520800.0
2008-08-04 14:00:00,14.0,14.07,13.97,14.06,565600.0,10.2275,10.2786,10.2056,10.2713,565600.0
2008-08-04 14:30:00,14.06,14.08,14.0,14.05,704400.0,10.2713,10.2859,10.2275,10.264,704400.0
2008-08-04 15:00:00,14.06,14.06,13.97,14.01,610400.0,10.2713,10.2713,10.2056,10.2348,610400.0
2008-08-04 15:30:00,14.01,14.04,13.94,13.97,1303600.0,10.2348,10.2567,10.1837,10.2056,1303600.0
2008-08-05 09:30:00,14.1,14.24,14.05,14.17,866400.0,10.3006,10.4028,10.264,10.3517,866400.0
2008-08-05 10:00:00,14.17,14.27,14.15,14.26,1327200.0,10.3517,10.4247,10.3371,10.4174,1327200.0
2008-08-05 10:30:00,14.25,14.4,14.24,14.38,1219800.0,10.4101,10.5197,10.4028,10.5051,1219800.0
2008-08-05 11:00:00,14.38,14.48,14.37,14.45,732600.0,10.5051,10.5782,10.4978,10.5562,732600.0
2008-08-05 11:30:00,14.45,14.5,14.44,14.47,761800.0,10.5562,10.5928,10.5489,10.5709,761800.0
2008-08-05 12:00:00,14.47,14.5,14.43,14.46,810000.0,10.5709,10.5928,10.5416,10.5636,810000.0
2008-08-05 12:30:00,14.47,14.47,14.38,14.45,826000.0,10.5709,10.5709,10.5051,10.5562,826000.0
2008-08-05 13:00:00,14.45,14.46,14.42,14.46,539200.0,10.5562,10.5636,10.5343,10.5636,539200.0
2008-08-05 13:30:00,14.46,14.47,14.4,14.43,817800.0,10.5636,10.5709,10.5197,10.5416,817800.0
2008-08-05 14:00:00,14.43,14.49,14.34,14.49,1549000.0,10.5416,10.5855,10.4759,10.5855,1549000.0
2008-08-05 14:30:00,14.48,14.52,14.45,14.47,1453600.0,10.5782,10.6074,10.5562,10.5709,1453600.0
2008-08-05 15:00:00,14.48,14.51,14.42,14.43,1074600.0,10.5782,10.6001,10.5343,10.5416,1074600.0
2008-08-05 15:30:00,14.44,14.49,14.42,14.47,2423600.0,10.5489,10.5855,10.5343,10.5709,2423600.0
2008-08-06 09:30:00,14.46,14.46,14.2,14.24,992600.0,10.5636,10.5636,10.3736,10.4028,992600.0
2008-08-06 10:00:00,14.24,14.31,14.24,14.26,710400.0,10.4028,10.454,10.4028,10.4174,710400.0
2008-08-06 10:30:00,14.26,14.29,14.2,14.24,807400.0,10.4174,10.4394,10.3736,10.4028,807400.0
2008-08-06 11:00:00,14.24,14.29,14.2,14.28,730400.0,10.4028,10.4394,10.3736,10.4321,730400.0
2008-08-06 11:30:00,14.28,14.35,14.22,14.25,1029400.0,10.4321,10.4832,10.3882,10.4101,1029400.0
2008-08-06 12:00:00,14.25,14.34,14.24,14.31,600600.0,10.4101,10.4759,10.4028,10.454,600600.0
2008-08-06 12:30:00,14.31,14.33,14.26,14.31,598000.0,10.454,10.4686,10.4174,10.454,598000.0
2008-08-06 13:00:00,14.3,14.4,14.29,14.39,575200.0,10.4467,10.5197,10.4394,10.5124,575200.0
2008-08-06 13:30:00,14.4,14.4,14.34,14.36,356400.0,10.5197,10.5197,10.4759,10.4905,356400.0
2008-08-06 14:00:00,14.36,14.38,14.31,14.35,996800.0,10.4905,10.5051,10.454,10.4832,996800.0
2008-08-06 14:30:00,14.35,14.4,14.35,14.37,821200.0,10.4832,10.5197,10.4832,10.4978,821200.0
2008-08-06 15:00:00,14.37,14.39,14.34,14.36,1115400.0,10.4978,10.5124,10.4759,10.4905,1115400.0
2008-08-06 15:30:00,14.35,14.39,14.34,14.36,1587600.0,10.4832,10.5124,10.4759,10.4905,1587600.0
2008-08-07 09:30:00,14.24,14.33,14.13,14.29,1760200.0,10.4028,10.4686,10.3225,10.4394,1760200.0
2008-08-07 10:00:00,14.29,14.4,14.28,14.38,965800.0,10.4394,10.5197,10.4321,10.5051,965800.0
2008-08-07 10:30:00,14.38,14.47,14.36,14.46,1436200.0,10.5051,10.5709,10.4905,10.5636,1436200.0
2008-08-07 11:00:00,14.46,14.52,14.42,14.47,971800.0,10.5636,10.6074,10.5343,10.5709,971800.0
2008-08-07 11:30:00,14.47,14.55,14.45,14.55,1352400.0,10.5709,10.6293,10.5562,10.6293,1352400.0
2008-08-07 12:00:00,14.55,14.56,14.47,14.51,674400.0,10.6293,10.6366,10.5709,10.6001,674400.0
2008-08-07 12:30:00,14.51,14.63,14.49,14.62,1175200.0,10.6001,10.6877,10.5855,10.6804,1175200.0
2008-08-07 13:00:00,14.62,14.65,14.6,14.6,845600.0,10.6804,10.7024,10.6658,10.6658,845600.0
2008-08-07 13:30:00,14.6,14.61,14.56,14.56,701400.0,10.6658,10.6731,10.6366,10.6366,701400.0
2008-08-07 14:00:00,14.56,14.6,14.53,14.55,767200.0,10.6366,10.6658,10.6147,10.6293,767200.0
2008-08-07 14:30:00,14.55,14.57,14.51,14.53,727600.0,10.6293,10.6439,10.6001,10.6147,727600.0
2008-08-07 15:00:00,14.52,14.54,14.47,14.52,1132600.0,10.6074,10.622,10.5709,10.6074,1132600.0
2008-08-07 15:30:00,14.52,14.54,14.34,14.36,1657600.0,10.6074,10.622,10.4759,10.4905,1657600.0
2008-08-08 09:30:00,14.4,14.59,14.26,14.53,1030600.0,10.5197,10.6585,10.4174,10.6147,1030600.0
2008-08-08 10:00:00,14.53,14.57,14.47,14.55,1103400.0,10.6147,10.6439,10.5709,10.6293,1103400.0
2008-08-08 10:30:00,14.54,14.55,14.49,14.52,1828200.0,10.622,10.6293,10.5855,10.6074,1828200.0
2008-08-08 11:00:00,14.52,14.53,14.37,14.37,1765800.0,10.6074,10.6147,10.4978,10.4978,1765800.0
2008-08-08 11:30:00,14.37,14.43,14.36,14.37,695600.0,10.4978,10.5416,10.4905,10.4978,695600.0
2008-08-08 12:00:00,14.37,14.45,14.37,14.43,557000.0,10.4978,10.5562,10.4978,10.5416,557000.0
2008-08-08 12:30:00,14.43,14.44,14.4,14.44,417400.0,10.5416,10.5489,10.5197,10.5489,417400.0
2008-08-08 13:00:00,14.44,14.49,14.42,14.47,457400.0,10.5489,10.5855,10.5343,10.5709,457400.0
2008-08-08 13:30:00,14.47,14.48,14.44,14.45,511600.0,10.5709,10.5782,10.5489,10.5562,511600.0
2008-08-08 14:00:00,14.45,14.48,14.44,14.47,600400.0,10.5562,10.5782,10.5489,10.5709,600400.0
2008-08-08 14:30:00,14.48,14.52,14.47,14.51,660600.0,10.5782,10.6074,10.5709,10.6001,660600.0
2008-08-08 15:00:00,14.51,14.51,14.48,14.51,1046800.0,10.6001,10.6001,10.5782,10.6001,1046800.0
2008-08-08 15:30:00,14.51,14.58,14.5,14.55,1662000.0,10.6001,10.6512,10.5928,10.6293,1662000.0
2008-08-11 09:30:00,14.56,14.59,14.5,14.56,866400.0,10.6366,10.6585,10.5928,10.6366,866400.0
2008-08-11 10:00:00,14.56,14.59,14.49,14.51,1922800.0,10.6366,10.6585,10.5855,10.6001,1922800.0
2008-08-11 10:30:00,14.51,14.57,14.49,14.56,1174600.0,10.6001,10.6439,10.5855,10.6366,1174600.0
2008-08-11 11:00:00,14.57,14.65,14.55,14.64,1718000.0,10.6439,10.7024,10.6293,10.695,1718000.0
2008-08-11 11:30:00,14.64,14.76,14.61,14.76,2702400.0,10.695,10.7827,10.6731,10.7827,2702400.0
2008-08-11 12:00:00,14.76,14.95,14.76,14.95,1449400.0,10.7827,10.9215,10.7827,10.9215,1449400.0
2008-08-11 12:30:00,14.95,14.95,14.88,14.94,1630600.0,10.9215,10.9215,10.8704,10.9142,1630600.0
2008-08-11 13:00:00,14.94,14.99,14.93,14.99,1695000.0,10.9142,10.9507,10.9069,10.9507,1695000.0
2008-08-11 13:30:00,14.99,15.0,14.97,14.99,2208400.0,10.9507,10.958,10.9361,10.9507,2208400.0
2008-08-11 14:00:00,14.99,15.0,14.95,14.97,1732200.0,10.9507,10.958,10.9215,10.9361,1732200.0
2008-08-11 14:30:00,14.97,14.97,14.9,14.96,3185200.0,10.9361,10.9361,10.885,10.9288,3185200.0
2008-08-11 15:00:00,14.96,15.09,14.96,15.06,4344400.0,10.9288,11.0238,10.9288,11.0019,4344400.0
2008-08-11 15:30:00,15.06,15.15,14.97,15.15,4094800.0,11.0019,11.0676,10.9361,11.0676,4094800.0
2008-08-12 09:30:00,15.05,15.15,14.94,15.12,2200800.0,10.9946,11.0676,10.9142,11.0457,2200800.0
2008-08-12 10:00:00,15.12,15.15,15.04,15.04,1756200.0,11.0457,11.0676,10.9873,10.9873,1756200.0
2008-08-12 10:30:00,15.04,15.2,14.95,15.17,2797800.0,10.9873,11.1041,10.9215,11.0822,2797800.0
2008-08-12 11:00:00,15.17,15.29,15.12,15.29,1707600.0,11.0822,11.1699,11.0457,11.1699,1707600.0
2008-08-12 11:30:00,15.29,15.31,15.21,15.27,1017000.0,11.1699,11.1845,11.1115,11.1553,1017000.0
2008-08-12 12:00:00,15.27,15.27,15.16,15.18,980200.0,11.1553,11.1553,11.0749,11.0895,980200.0
2008-08-12 12:30:00,15.19,15.24,15.13,15.24,563400.0,11.0968,11.1334,11.053,11.1334,563400.0
2008-08-12 13:00:00,15.24,15.31,15.18,15.29,737200.0,11.1334,11.1845,11.0895,11.1699,737200.0
2008-08-12 13:30:00,15.29,15.31,15.26,15.31,713600.0,11.1699,11.1845,11.148,11.1845,713600.0
2008-08-12 14:00:00,15.31,15.31,15.22,15.26,985800.0,11.1845,11.1845,11.1188,11.148,985800.0
2008-08-12 14:30:00,15.26,15.3,15.24,15.24,656600.0,11.148,11.1772,11.1334,11.1334,656600.0
2008-08-12 15:00:00,15.24,15.25,15.17,15.2,1606800.0,11.1334,11.1407,11.0822,11.1041,1606800.0
2008-08-12 15:30:00,15.21,15.22,15.15,15.19,2485000.0,11.1115,11.1188,11.0676,11.0968,2485000.0
2008-08-13 09:30:00,15.1,15.27,14.36,14.85,1453600.0,11.0647,11.1892,10.5224,10.8815,1453600.0
2008-08-13 10:00:00,14.85,14.91,14.83,14.87,1113400.0,10.8815,10.9254,10.8668,10.8961,1113400.0
2008-08-13 10:30:00,14.87,14.9,14.74,14.77,1532000.0,10.8961,10.9181,10.8009,10.8229,1532000.0
2008-08-13 11:00:00,14.77,14.78,14.63,14.68,1917000.0,10.8229,10.8302,10.7203,10.7569,1917000.0
2008-08-13 11:30:00,14.67,14.72,14.65,14.72,770200.0,10.7496,10.7862,10.7349,10.7862,770200.0
2008-08-13 12:00:00,14.72,14.77,14.69,14.72,1087000.0,10.7862,10.8229,10.7642,10.7862,1087000.0
2008-08-13 12:30:00,14.72,14.79,14.71,14.72,610000.0,10.7862,10.8375,10.7789,10.7862,610000.0
2008-08-13 13:00:00,14.73,14.76,14.72,14.74,735200.0,10.7935,10.8155,10.7862,10.8009,735200.0
2008-08-13 13:30:00,14.75,14.83,14.74,14.8,991000.0,10.8082,10.8668,10.8009,10.8448,991000.0
2008-08-13 14:00:00,14.79,14.87,14.78,14.87,875200.0,10.8375,10.8961,10.8302,10.8961,875200.0
2008-08-13 14:30:00,14.87,14.99,14.87,14.97,1090200.0,10.8961,10.9841,10.8961,10.9694,1090200.0
2008-08-13 15:00:00,14.97,14.99,14.83,14.85,1442400.0,10.9694,10.9841,10.8668,10.8815,1442400.0
2008-08-13 15:30:00,14.85,14.85,14.74,14.79,1850600.0,10.8815,10.8815,10.8009,10.8375,1850600.0
2008-08-14 09:30:00,14.66,14.81,14.61,14.78,913200.0,10.7423,10.8522,10.7056,10.8302,913200.0
2008-08-14 10:00:00,14.78,14.8,14.68,14.74,839600.0,10.8302,10.8448,10.7569,10.8009,839600.0
2008-08-14 10:30:00,14.74,14.83,14.74,14.79,753000.0,10.8009,10.8668,10.8009,10.8375,753000.0
2008-08-14 11:00:00,14.79,14.92,14.79,14.9,779600.0,10.8375,10.9328,10.8375,10.9181,779600.0
2008-08-14 11:30:00,14.9,14.96,14.88,14.95,856400.0,10.9181,10.9621,10.9035,10.9548,856400.0
2008-08-14 12:00:00,14.95,15.06,14.95,15.06,1058800.0,10.9548,11.0354,10.9548,11.0354,1058800.0
2008-08-14 12:30:00,15.06,15.24,15.06,15.21,1434000.0,11.0354,11.1673,11.0354,11.1453,1434000.0
2008-08-14 13:00:00,15.21,15.24,15.14,15.22,846400.0,11.1453,11.1673,11.094,11.1526,846400.0
2008-08-14 13:30:00,15.22,15.24,15.17,15.2,611400.0,11.1526,11.1673,11.116,11.1379,611400.0
2008-08-14 14:00:00,15.2,15.22,15.17,15.19,869000.0,11.1379,11.1526,11.116,11.1306,869000.0
2008-08-14 14:30:00,15.18,15.19,15.09,15.09,740400.0,11.1233,11.1306,11.0573,11.0573,740400.0
2008-08-14 15:00:00,15.1,15.15,15.09,15.12,1108000.0,11.0647,11.1013,11.0573,11.0793,1108000.0
2008-08-14 15:30:00,15.12,15.18,15.12,15.16,2019600.0,11.0793,11.1233,11.0793,11.1086,2019600.0
2008-08-15 09:30:00,15.13,15.49,15.05,15.47,2714800.0,11.0867,11.3504,11.028,11.3358,2714800.0
2008-08-15 10:00:00,15.47,15.49,15.34,15.44,1884600.0,11.3358,11.3504,11.2405,11.3138,1884600.0
2008-08-15 10:30:00,15.44,15.49,15.44,15.47,1431400.0,11.3138,11.3504,11.3138,11.3358,1431400.0
2008-08-15 11:00:00,15.47,15.47,15.35,15.36,979800.0,11.3358,11.3358,11.2479,11.2552,979800.0
2008-08-15 11:30:00,15.36,15.38,15.22,15.3,1081400.0,11.2552,11.2698,11.1526,11.2112,1081400.0
2008-08-15 12:00:00,15.3,15.3,15.2,15.21,934800.0,11.2112,11.2112,11.1379,11.1453,934800.0
2008-08-15 12:30:00,15.21,15.24,15.19,15.21,830400.0,11.1453,11.1673,11.1306,11.1453,830400.0
2008-08-15 13:00:00,15.21,15.22,15.08,15.09,1332600.0,11.1453,11.1526,11.05,11.0573,1332600.0
2008-08-15 13:30:00,15.09,15.11,15.05,15.06,882200.0,11.0573,11.072,11.028,11.0354,882200.0
2008-08-15 14:00:00,15.06,15.08,15.0,15.02,767000.0,11.0354,11.05,10.9914,11.006,767000.0
2008-08-15 14:30:00,15.02,15.03,14.97,15.01,815800.0,11.006,11.0134,10.9694,10.9987,815800.0
2008-08-15 15:00:00,15.01,15.05,14.99,15.03,1262400.0,10.9987,11.028,10.9841,11.0134,1262400.0
2008-08-15 15:30:00,15.03,15.05,14.99,15.03,2049600.0,11.0134,11.028,10.9841,11.0134,2049600.0
2008-08-18 09:30:00,14.96,14.96,14.29,14.33,3389400.0,10.9621,10.9621,10.4711,10.5004,3389400.0
2008-08-18 10:00:00,14.34,14.34,14.17,14.26,3180800.0,10.5078,10.5078,10.3832,10.4492,3180800.0
2008-08-18 10:30:00,14.26,14.41,14.25,14.34,2016400.0,10.4492,10.5591,10.4418,10.5078,2016400.0
2008-08-18 11:00:00,14.34,14.39,14.25,14.28,1320400.0,10.5078,10.5444,10.4418,10.4638,1320400.0
2008-08-18 11:30:00,14.28,14.33,14.24,14.26,980800.0,10.4638,10.5004,10.4345,10.4492,980800.0
2008-08-18 12:00:00,14.26,14.35,14.24,14.34,848200.0,10.4492,10.5151,10.4345,10.5078,848200.0
2008-08-18 12:30:00,14.34,14.34,14.28,14.3,553600.0,10.5078,10.5078,10.4638,10.4785,553600.0
2008-08-18 13:00:00,14.3,14.39,14.29,14.38,616600.0,10.4785,10.5444,10.4711,10.5371,616600.0
2008-08-18 13:30:00,14.38,14.38,14.28,14.29,549400.0,10.5371,10.5371,10.4638,10.4711,549400.0
2008-08-18 14:00:00,14.29,14.33,14.28,14.3,551400.0,10.4711,10.5004,10.4638,10.4785,551400.0
2008-08-18 14:30:00,14.3,14.33,14.26,14.28,661800.0,10.4785,10.5004,10.4492,10.4638,661800.0
2008-08-18 15:00:00,14.28,14.3,14.25,14.28,1043000.0,10.4638,10.4785,10.4418,10.4638,1043000.0
2008-08-18 15:30:00,14.28,14.29,14.2,14.27,2773800.0,10.4638,10.4711,10.4052,10.4565,2773800.0
2008-08-19 09:30:00,14.21,14.31,14.18,14.3,1217800.0,10.4125,10.4858,10.3905,10.4785,1217800.0
2008-08-19 10:00:00,14.29,14.31,14.22,14.24,874200.0,10.4711,10.4858,10.4198,10.4345,874200.0
2008-08-19 10:30:00,14.24,14.32,14.24,14.29,701600.0,10.4345,10.4931,10.4345,10.4711,701600.0
2008-08-19 11:00:00,14.29,14.34,14.25,14.25,809800.0,10.4711,10.5078,10.4418,10.4418,809800.0
2008-08-19 11:30:00,14.25,14.27,14.22,14.24,832200.0,10.4418,10.4565,10.4198,10.4345,832200.0
2008-08-19 12:00:00,14.24,14.31,14.24,14.27,697200.0,10.4345,10.4858,10.4345,10.4565,697200.0
2008-08-19 12:30:00,14.27,14.29,14.25,14.27,503600.0,10.4565,10.4711,10.4418,10.4565,503600.0
2008-08-19 13:00:00,14.27,14.34,14.26,14.33,396800.0,10.4565,10.5078,10.4492,10.5004,396800.0
2008-08-19 13:30:00,14.33,14.34,14.24,14.24,675800.0,10.5004,10.5078,10.4345,10.4345,675800.0
2008-08-19 14:00:00,14.24,14.27,14.24,14.24,846800.0,10.4345,10.4565,10.4345,10.4345,846800.0
2008-08-19 14:30:00,14.24,14.24,14.21,14.22,792000.0,10.4345,10.4345,10.4125,10.4198,792000.0
2008-08-19 15:00:00,14.22,14.25,14.18,14.24,907400.0,10.4198,10.4418,10.3905,10.4345,907400.0
2008-08-19 15:30:00,14.24,14.27,14.23,14.26,1569400.0,10.4345,10.4565,10.4272,10.4492,1569400.0
2008-08-20 09:30:00,14.36,14.39,14.15,14.23,1070600.0,10.5224,10.5444,10.3685,10.4272,1070600.0
2008-08-20 10:00:00,14.22,14.34,14.22,14.25,902800.0,10.4198,10.5078,10.4198,10.4418,902800.0
2008-08-20 10:30:00,14.26,14.44,14.25,14.4,1180000.0,10.4492,10.581,10.4418,10.5517,1180000.0
2008-08-20 11:00:00,14.4,14.44,14.33,14.38,954200.0,10.5517,10.581,10.5004,10.5371,954200.0
2008-08-20 11:30:00,14.38,14.38,14.3,14.36,950400.0,10.5371,10.5371,10.4785,10.5224,950400.0
2008-08-20 12:00:00,14.36,14.38,14.33,14.36,490600.0,10.5224,10.5371,10.5004,10.5224,490600.0
2008-08-20 12:30:00,14.36,14.37,14.32,14.34,445400.0,10.5224,10.5298,10.4931,10.5078,445400.0
2008-08-20 13:00:00,14.34,14.35,14.26,14.27,625400.0,10.5078,10.5151,10.4492,10.4565,625400.0
2008-08-20 13:30:00,14.27,14.27,14.22,14.26,580400.0,10.4565,10.4565,10.4198,10.4492,580400.0
2008-08-20 14:00:00,14.26,14.26,14.2,14.24,634200.0,10.4492,10.4492,10.4052,10.4345,634200.0
2008-08-20 14:30:00,14.24,14.28,14.2,14.26,851600.0,10.4345,10.4638,10.4052,10.4492,851600.0
2008-08-20 15:00:00,14.25,14.27,14.22,14.25,880000.0,10.4418,10.4565,10.4198,10.4418,880000.0
2008-08-20 15:30:00,14.25,14.29,14.23,14.28,1237400.0,10.4418,10.4711,10.4272,10.4638,1237400.0
2008-08-21 09:30:00,14.19,14.19,14.0,14.05,1006400.0,10.3979,10.3979,10.2586,10.2953,1006400.0
2008-08-21 10:00:00,14.06,14.1,14.04,14.06,842200.0,10.3026,10.3319,10.2879,10.3026,842200.0
2008-08-21 10:30:00,14.06,14.06,14.0,14.02,1027800.0,10.3026,10.3026,10.2586,10.2733,1027800.0
2008-08-21 11:00:00,14.02,14.04,13.99,14.02,936400.0,10.2733,10.2879,10.2513,10.2733,936400.0
2008-08-21 11:30:00,14.02,14.04,13.97,13.97,1192000.0,10.2733,10.2879,10.2366,10.2366,1192000.0
2008-08-21 12:00:00,13.97,14.03,13.97,13.97,622600.0,10.2366,10.2806,10.2366,10.2366,622600.0
2008-08-21 12:30:00,13.97,13.99,13.97,13.99,268200.0,10.2366,10.2513,10.2366,10.2513,268200.0
2008-08-21 13:00:00,13.99,14.01,13.99,13.99,472200.0,10.2513,10.266,10.2513,10.2513,472200.0
2008-08-21 13:30:00,13.99,14.01,13.97,13.99,415200.0,10.2513,10.266,10.2366,10.2513,415200.0
2008-08-21 14:00:00,13.99,14.01,13.97,13.99,597600.0,10.2513,10.266,10.2366,10.2513,597600.0
2008-08-21 14:30:00,13.99,14.05,13.99,14.02,670200.0,10.2513,10.2953,10.2513,10.2733,670200.0
2008-08-21 15:00:00,14.02,14.05,14.01,14.02,641400.0,10.2733,10.2953,10.266,10.2733,641400.0
2008-08-21 15:30:00,14.02,14.02,13.99,14.0,1293600.0,10.2733,10.2733,10.2513,10.2586,1293600.0
2008-08-22 09:30:00,14.11,14.22,14.09,14.2,1593800.0,10.3392,10.4198,10.3246,10.4052,1593800.0
2008-08-22 10:00:00,14.2,14.22,14.11,14.13,1164200.0,10.4052,10.4198,10.3392,10.3539,1164200.0
2008-08-22 10:30:00,14.13,14.14,14.05,14.06,704200.0,10.3539,10.3612,10.2953,10.3026,704200.0
2008-08-22 11:00:00,14.05,14.05,14.01,14.02,903000.0,10.2953,10.2953,10.266,10.2733,903000.0
2008-08-22 11:30:00,14.02,14.07,14.02,14.05,589600.0,10.2733,10.3099,10.2733,10.2953,589600.0
2008-08-22 12:00:00,14.05,14.05,13.97,14.0,595600.0,10.2953,10.2953,10.2366,10.2586,595600.0
2008-08-22 12:30:00,14.0,14.01,13.98,13.99,490000.0,10.2586,10.266,10.244,10.2513,490000.0
2008-08-22 13:00:00,14.0,14.03,13.99,14.01,693000.0,10.2586,10.2806,10.2513,10.266,693000.0
2008-08-22 13:30:00,14.01,14.02,13.99,14.02,726400.0,10.266,10.2733,10.2513,10.2733,726400.0
2008-08-22 14:00:00,14.02,14.02,13.99,14.02,697000.0,10.2733,10.2733,10.2513,10.2733,697000.0
2008-08-22 14:30:00,14.02,14.05,14.0,14.05,665800.0,10.2733,10.2953,10.2586,10.2953,665800.0
2008-08-22 15:00:00,14.05,14.1,14.02,14.04,891600.0,10.2953,10.3319,10.2733,10.2879,891600.0
2008-08-22 15:30:00,14.04,14.12,14.02,14.09,2400600.0,10.2879,10.3466,10.2733,10.3246,2400600.0
2008-08-25 09:30:00,14.1,14.24,13.97,14.06,829200.0,10.3319,10.4345,10.2366,10.3026,829200.0
2008-08-25 10:00:00,14.08,14.18,14.06,14.13,884200.0,10.3173,10.3905,10.3026,10.3539,884200.0
2008-08-25 10:30:00,14.13,14.13,14.01,14.04,543000.0,10.3539,10.3539,10.266,10.2879,543000.0
2008-08-25 11:00:00,14.04,14.04,13.94,13.96,633200.0,10.2879,10.2879,10.2147,10.2293,633200.0
2008-08-25 11:30:00,13.96,13.97,13.88,13.88,844400.0,10.2293,10.2366,10.1707,10.1707,844400.0
2008-08-25 12:00:00,13.88,13.9,13.79,13.8,1023600.0,10.1707,10.1854,10.1048,10.1121,1023600.0
2008-08-25 12:30:00,13.8,13.88,13.8,13.86,672600.0,10.1121,10.1707,10.1121,10.156,672600.0
2008-08-25 13:00:00,13.86,13.9,13.83,13.86,716000.0,10.156,10.1854,10.1341,10.156,716000.0
2008-08-25 13:30:00,13.86,13.88,13.84,13.85,731200.0,10.156,10.1707,10.1414,10.1487,731200.0
2008-08-25 14:00:00,13.85,13.86,13.78,13.81,860600.0,10.1487,10.156,10.0974,10.1194,860600.0
2008-08-25 14:30:00,13.81,13.85,13.8,13.81,660200.0,10.1194,10.1487,10.1121,10.1194,660200.0
2008-08-25 15:00:00,13.81,13.83,13.79,13.81,981400.0,10.1194,10.1341,10.1048,10.1194,981400.0
2008-08-25 15:30:00,13.8,13.83,13.75,13.77,2123000.0,10.1121,10.1341,10.0754,10.0901,2123000.0
2008-08-26 09:30:00,13.78,13.84,13.65,13.78,611600.0,10.0974,10.1414,10.0022,10.0974,611600.0
2008-08-26 10:00:00,13.79,13.9,13.78,13.87,834800.0,10.1048,10.1854,10.0974,10.1634,834800.0
2008-08-26 10:30:00,13.87,13.9,13.8,13.82,849200.0,10.1634,10.1854,10.1121,10.1267,849200.0
2008-08-26 11:00:00,13.82,13.83,13.75,13.77,586400.0,10.1267,10.1341,10.0754,10.0901,586400.0
2008-08-26 11:30:00,13.77,13.81,13.73,13.8,540600.0,10.0901,10.1194,10.0608,10.1121,540600.0
2008-08-26 12:00:00,13.8,13.82,13.76,13.81,295600.0,10.1121,10.1267,10.0828,10.1194,295600.0
2008-08-26 12:30:00,13.8,13.85,13.77,13.79,444800.0,10.1121,10.1487,10.0901,10.1048,444800.0
2008-08-26 13:00:00,13.79,13.81,13.77,13.79,253200.0,10.1048,10.1194,10.0901,10.1048,253200.0
2008-08-26 13:30:00,13.79,13.79,13.59,13.75,1103200.0,10.1048,10.1048,9.9582,10.0754,1103200.0
2008-08-26 14:00:00,13.75,13.76,13.69,13.69,661000.0,10.0754,10.0828,10.0315,10.0315,661000.0
2008-08-26 14:30:00,13.69,13.71,13.67,13.68,567400.0,10.0315,10.0461,10.0168,10.0241,567400.0
2008-08-26 15:00:00,13.67,13.69,13.65,13.67,890200.0,10.0168,10.0315,10.0022,10.0168,890200.0
2008-08-26 15:30:00,13.67,13.74,13.67,13.7,1839200.0,10.0168,10.0681,10.0168,10.0388,1839200.0
2008-08-27 09:30:00,13.74,13.74,13.62,13.67,436000.0,10.0681,10.0681,9.9802,10.0168,436000.0
2008-08-27 10:00:00,13.67,13.71,13.65,13.67,707400.0,10.0168,10.0461,10.0022,10.0168,707400.0
2008-08-27 10:30:00,13.67,13.71,13.64,13.7,631800.0,10.0168,10.0461,9.9948,10.0388,631800.0
2008-08-27 11:00:00,13.7,13.78,13.68,13.75,747000.0,10.0388,10.0974,10.0241,10.0754,747000.0
2008-08-27 11:30:00,13.75,13.75,13.67,13.74,786400.0,10.0754,10.0754,10.0168,10.0681,786400.0
2008-08-27 12:00:00,13.74,13.77,13.72,13.77,619400.0,10.0681,10.0901,10.0535,10.0901,619400.0
2008-08-27 12:30:00,13.76,13.81,13.74,13.8,740400.0,10.0828,10.1194,10.0681,10.1121,740400.0
2008-08-27 13:00:00,13.8,13.82,13.77,13.8,1183600.0,10.1121,10.1267,10.0901,10.1121,1183600.0
2008-08-27 13:30:00,13.81,13.82,13.8,13.81,418800.0,10.1194,10.1267,10.1121,10.1194,418800.0
2008-08-27 14:00:00,13.81,13.81,13.8,13.81,468200.0,10.1194,10.1194,10.1121,10.1194,468200.0
2008-08-27 14:30:00,13.81,13.86,13.81,13.86,685800.0,10.1194,10.156,10.1194,10.156,685800.0
2008-08-27 15:00:00,13.85,13.86,13.83,13.85,859200.0,10.1487,10.156,10.1341,10.1487,859200.0
2008-08-27 15:30:00,13.85,13.86,13.83,13.85,1412400.0,10.1487,10.156,10.1341,10.1487,1412400.0
2008-08-28 09:30:00,13.92,13.99,13.83,13.89,853000.0,10.2,10.2513,10.1341,10.178,853000.0
2008-08-28 10:00:00,13.89,13.9,13.82,13.87,550800.0,10.178,10.1854,10.1267,10.1634,550800.0
2008-08-28 10:30:00,13.87,13.98,13.87,13.88,903200.0,10.1634,10.244,10.1634,10.1707,903200.0
2008-08-28 11:00:00,13.88,13.97,13.86,13.95,725400.0,10.1707,10.2366,10.156,10.222,725400.0
2008-08-28 11:30:00,13.95,14.0,13.93,13.95,690200.0,10.222,10.2586,10.2073,10.222,690200.0
2008-08-28 12:00:00,13.95,13.96,13.88,13.92,630200.0,10.222,10.2293,10.1707,10.2,630200.0
2008-08-28 12:30:00,13.92,13.95,13.9,13.94,240000.0,10.2,10.222,10.1854,10.2147,240000.0
2008-08-28 13:00:00,13.94,13.94,13.88,13.9,418400.0,10.2147,10.2147,10.1707,10.1854,418400.0
2008-08-28 13:30:00,13.9,13.92,13.88,13.9,352800.0,10.1854,10.2,10.1707,10.1854,352800.0
2008-08-28 14:00:00,13.9,13.9,13.85,13.88,517400.0,10.1854,10.1854,10.1487,10.1707,517400.0
2008-08-28 14:30:00,13.88,13.92,13.87,13.91,364600.0,10.1707,10.2,10.1634,10.1927,364600.0
2008-08-28 15:00:00,13.91,13.93,13.9,13.91,625400.0,10.1927,10.2073,10.1854,10.1927,625400.0
2008-08-28 15:30:00,13.92,13.95,13.9,13.94,1081800.0,10.2,10.222,10.1854,10.2147,1081800.0
2008-08-29 09:30:00,13.88,13.96,13.86,13.93,628000.0,10.1707,10.2293,10.156,10.2073,628000.0
2008-08-29 10:00:00,13.94,13.94,13.87,13.91,506600.0,10.2147,10.2147,10.1634,10.1927,506600.0
2008-08-29 10:30:00,13.91,13.97,13.91,13.95,606600.0,10.1927,10.2366,10.1927,10.222,606600.0
2008-08-29 11:00:00,13.95,13.96,13.92,13.93,392800.0,10.222,10.2293,10.2,10.2073,392800.0
2008-08-29 11:30:00,13.92,13.92,13.87,13.89,418200.0,10.2,10.2,10.1634,10.178,418200.0
2008-08-29 12:00:00,13.88,13.9,13.85,13.86,324600.0,10.1707,10.1854,10.1487,10.156,324600.0
2008-08-29 12:30:00,13.86,13.88,13.84,13.88,290200.0,10.156,10.1707,10.1414,10.1707,290200.0
2008-08-29 13:00:00,13.88,13.94,13.87,13.92,496600.0,10.1707,10.2147,10.1634,10.2,496600.0
2008-08-29 13:30:00,13.91,13.94,13.85,13.87,498400.0,10.1927,10.2147,10.1487,10.1634,498400.0
2008-08-29 14:00:00,13.87,13.9,13.84,13.88,663600.0,10.1634,10.1854,10.1414,10.1707,663600.0
2008-08-29 14:30:00,13.88,13.88,13.86,13.88,693800.0,10.1707,10.1707,10.156,10.1707,693800.0
2008-08-29 15:00:00,13.88,13.9,13.86,13.87,932000.0,10.1707,10.1854,10.156,10.1634,932000.0
2008-08-29 15:30:00,13.86,13.87,13.79,13.81,1115600.0,10.156,10.1634,10.1048,10.1194,1115600.0
2008-09-02 09:30:00,14.0,14.1,13.87,14.05,2458800.0,10.2586,10.3319,10.1634,10.2953,2458800.0
2008-09-02 10:00:00,14.05,14.08,13.99,14.05,1742200.0,10.2953,10.3173,10.2513,10.2953,1742200.0
2008-09-02 10:30:00,14.05,14.1,14.01,14.1,1662200.0,10.2953,10.3319,10.266,10.3319,1662200.0
2008-09-02 11:00:00,14.09,14.13,14.05,14.11,1472600.0,10.3246,10.3539,10.2953,10.3392,1472600.0
2008-09-02 11:30:00,14.11,14.13,14.1,14.12,1540200.0,10.3392,10.3539,10.3319,10.3466,1540200.0
2008-09-02 12:00:00,14.12,14.12,14.04,14.06,1055800.0,10.3466,10.3466,10.2879,10.3026,1055800.0
2008-09-02 12:30:00,14.05,14.11,14.04,14.09,921800.0,10.2953,10.3392,10.2879,10.3246,921800.0
2008-09-02 13:00:00,14.09,14.1,14.07,14.09,619400.0,10.3246,10.3319,10.3099,10.3246,619400.0
2008-09-02 13:30:00,14.09,14.11,14.01,14.02,792000.0,10.3246,10.3392,10.266,10.2733,792000.0
2008-09-02 14:00:00,14.02,14.03,13.93,13.95,1197600.0,10.2733,10.2806,10.2073,10.222,1197600.0
2008-09-02 14:30:00,13.95,13.96,13.93,13.93,696800.0,10.222,10.2293,10.2073,10.2073,696800.0
2008-09-02 15:00:00,13.93,13.94,13.88,13.88,1653800.0,10.2073,10.2147,10.1707,10.1707,1653800.0
2008-09-02 15:30:00,13.88,13.93,13.87,13.91,2401000.0,10.1707,10.2073,10.1634,10.1927,2401000.0
2008-09-03 09:30:00,13.95,14.1,13.88,14.1,694400.0,10.222,10.3319,10.1707,10.3319,694400.0
2008-09-03 10:00:00,14.1,14.13,14.01,14.05,1328400.0,10.3319,10.3539,10.266,10.2953,1328400.0
2008-09-03 10:30:00,14.05,14.09,13.99,14.02,1284400.0,10.2953,10.3246,10.2513,10.2733,1284400.0
2008-09-03 11:00:00,14.02,14.03,13.97,13.99,893400.0,10.2733,10.2806,10.2366,10.2513,893400.0
2008-09-03 11:30:00,13.99,14.01,13.95,13.96,556400.0,10.2513,10.266,10.222,10.2293,556400.0
2008-09-03 12:00:00,13.96,13.97,13.88,13.9,1016200.0,10.2293,10.2366,10.1707,10.1854,1016200.0
2008-09-03 12:30:00,13.9,13.9,13.82,13.85,825600.0,10.1854,10.1854,10.1267,10.1487,825600.0
2008-09-03 13:00:00,13.85,13.87,13.83,13.86,1398000.0,10.1487,10.1634,10.1341,10.156,1398000.0
2008-09-03 13:30:00,13.86,13.92,13.85,13.9,771400.0,10.156,10.2,10.1487,10.1854,771400.0
2008-09-03 14:00:00,13.9,13.9,13.76,13.81,1640000.0,10.1854,10.1854,10.0828,10.1194,1640000.0
2008-09-03 14:30:00,13.81,13.85,13.78,13.79,865200.0,10.1194,10.1487,10.0974,10.1048,865200.0
2008-09-03 15:00:00,13.79,13.85,13.78,13.82,1160200.0,10.1048,10.1487,10.0974,10.1267,1160200.0
2008-09-03 15:30:00,13.82,13.9,13.81,13.88,2174400.0,10.1267,10.1854,10.1194,10.1707,2174400.0
2008-09-04 09:30:00,13.8,13.84,13.66,13.7,841600.0,10.1121,10.1414,10.0095,10.0388,841600.0
2008-09-04 10:00:00,13.7,13.85,13.68,13.77,823600.0,10.0388,10.1487,10.0241,10.0901,823600.0
2008-09-04 10:30:00,13.77,13.77,13.67,13.73,769000.0,10.0901,10.0901,10.0168,10.0608,769000.0
2008-09-04 11:00:00,13.72,13.76,13.68,13.72,649000.0,10.0535,10.0828,10.0241,10.0535,649000.0
2008-09-04 11:30:00,13.72,13.76,13.67,13.72,486800.0,10.0535,10.0828,10.0168,10.0535,486800.0
2008-09-04 12:00:00,13.72,13.78,13.71,13.74,470400.0,10.0535,10.0974,10.0461,10.0681,470400.0
2008-09-04 12:30:00,13.74,13.76,13.65,13.69,536400.0,10.0681,10.0828,10.0022,10.0315,536400.0
2008-09-04 13:00:00,13.7,13.72,13.65,13.68,464400.0,10.0388,10.0535,10.0022,10.0241,464400.0
2008-09-04 13:30:00,13.68,13.72,13.67,13.7,448400.0,10.0241,10.0535,10.0168,10.0388,448400.0
2008-09-04 14:00:00,13.7,13.72,13.63,13.66,888600.0,10.0388,10.0535,9.9875,10.0095,888600.0
2008-09-04 14:30:00,13.66,13.67,13.62,13.63,725400.0,10.0095,10.0168,9.9802,9.9875,725400.0
2008-09-04 15:00:00,13.63,13.65,13.59,13.61,1271600.0,9.9875,10.0022,9.9582,9.9729,1271600.0
2008-09-04 15:30:00,13.61,13.65,13.6,13.61,1757200.0,9.9729,10.0022,9.9655,9.9729,1757200.0
2008-09-05 09:30:00,13.56,13.6,13.39,13.43,1452400.0,9.9362,9.9655,9.8116,9.841,1452400.0
2008-09-05 10:00:00,13.43,13.44,13.22,13.25,1889200.0,9.841,9.8483,9.6871,9.7091,1889200.0
2008-09-05 10:30:00,13.24,13.3,13.2,13.2,1415000.0,9.7017,9.7457,9.6724,9.6724,1415000.0
2008-09-05 11:00:00,13.2,13.21,13.05,13.15,1961400.0,9.6724,9.6798,9.5625,9.6358,1961400.0
2008-09-05 11:30:00,13.15,13.27,13.15,13.21,1570400.0,9.6358,9.7237,9.6358,9.6798,1570400.0
2008-09-05 12:00:00,13.21,13.27,13.19,13.27,914400.0,9.6798,9.7237,9.6651,9.7237,914400.0
2008-09-05 12:30:00,13.26,13.31,13.24,13.27,947200.0,9.7164,9.753,9.7017,9.7237,947200.0
2008-09-05 13:00:00,13.27,13.35,13.27,13.31,1146200.0,9.7237,9.7823,9.7237,9.753,1146200.0
2008-09-05 13:30:00,13.31,13.38,13.31,13.38,1046400.0,9.753,9.8043,9.753,9.8043,1046400.0
2008-09-05 14:00:00,13.38,13.47,13.35,13.47,1278600.0,9.8043,9.8703,9.7823,9.8703,1278600.0
2008-09-05 14:30:00,13.47,13.52,13.46,13.49,1546000.0,9.8703,9.9069,9.8629,9.8849,1546000.0
2008-09-05 15:00:00,13.49,13.53,13.46,13.49,1371400.0,9.8849,9.9142,9.8629,9.8849,1371400.0
2008-09-05 15:30:00,13.49,13.49,13.43,13.45,2304200.0,9.8849,9.8849,9.841,9.8556,2304200.0
2008-09-08 09:30:00,13.81,13.81,13.56,13.61,1711600.0,10.1194,10.1194,9.9362,9.9729,1711600.0
2008-09-08 10:00:00,13.61,13.69,13.58,13.66,1605800.0,9.9729,10.0315,9.9509,10.0095,1605800.0
2008-09-08 10:30:00,13.66,13.7,13.58,13.58,1348800.0,10.0095,10.0388,9.9509,9.9509,1348800.0
2008-09-08 11:00:00,13.58,13.69,13.52,13.63,1237400.0,9.9509,10.0315,9.9069,9.9875,1237400.0
2008-09-08 11:30:00,13.63,13.71,13.63,13.67,952600.0,9.9875,10.0461,9.9875,10.0168,952600.0
2008-09-08 12:00:00,13.67,13.69,13.6,13.62,1007400.0,10.0168,10.0315,9.9655,9.9802,1007400.0
2008-09-08 12:30:00,13.62,13.69,13.62,13.67,707200.0,9.9802,10.0315,9.9802,10.0168,707200.0
2008-09-08 13:00:00,13.67,13.69,13.57,13.59,1155800.0,10.0168,10.0315,9.9435,9.9582,1155800.0
2008-09-08 13:30:00,13.59,13.72,13.58,13.72,1303600.0,9.9582,10.0535,9.9509,10.0535,1303600.0
2008-09-08 14:00:00,13.71,13.85,13.71,13.85,1119600.0,10.0461,10.1487,10.0461,10.1487,1119600.0
2008-09-08 14:30:00,13.85,13.96,13.85,13.96,1497800.0,10.1487,10.2293,10.1487,10.2293,1497800.0
2008-09-08 15:00:00,13.96,14.09,13.95,14.09,1947200.0,10.2293,10.3246,10.222,10.3246,1947200.0
2008-09-08 15:30:00,14.08,14.15,13.68,13.9,5473600.0,10.3173,10.3685,10.0241,10.1854,5473600.0
2008-09-09 09:30:00,13.68,14.06,13.63,14.06,1901400.0,10.0241,10.3026,9.9875,10.3026,1901400.0
2008-09-09 10:00:00,14.06,14.09,14.02,14.05,2222000.0,10.3026,10.3246,10.2733,10.2953,2222000.0
2008-09-09 10:30:00,14.05,14.15,14.04,14.08,1839400.0,10.2953,10.3685,10.2879,10.3173,1839400.0
2008-09-09 11:00:00,14.08,14.15,14.02,14.03,1554800.0,10.3173,10.3685,10.2733,10.2806,1554800.0
2008-09-09 11:30:00,14.03,14.06,14.02,14.03,939000.0,10.2806,10.3026,10.2733,10.2806,939000.0
2008-09-09 12:00:00,14.02,14.2,14.02,14.19,1076000.0,10.2733,10.4052,10.2733,10.3979,1076000.0
2008-09-09 12:30:00,14.18,14.19,14.1,14.12,1185800.0,10.3905,10.3979,10.3319,10.3466,1185800.0
2008-09-09 13:00:00,14.12,14.13,14.06,14.11,1017000.0,10.3466,10.3539,10.3026,10.3392,1017000.0
2008-09-09 13:30:00,14.11,14.13,14.06,14.06,1212200.0,10.3392,10.3539,10.3026,10.3026,1212200.0
2008-09-09 14:00:00,14.06,14.06,14.01,14.05,1943400.0,10.3026,10.3026,10.266,10.2953,1943400.0
2008-09-09 14:30:00,14.05,14.06,14.01,14.03,2260000.0,10.2953,10.3026,10.266,10.2806,2260000.0
2008-09-09 15:00:00,14.03,14.06,14.02,14.06,3466200.0,10.2806,10.3026,10.2733,10.3026,3466200.0
2008-09-09 15:30:00,14.06,14.09,13.97,13.97,2891600.0,10.3026,10.3246,10.2366,10.2366,2891600.0
2008-09-10 09:30:00,14.05,14.13,13.96,14.04,1211200.0,10.2953,10.3539,10.2293,10.2879,1211200.0
2008-09-10 10:00:00,14.04,14.13,14.01,14.08,1860600.0,10.2879,10.3539,10.266,10.3173,1860600.0
2008-09-10 10:30:00,14.08,14.25,14.06,14.07,1992600.0,10.3173,10.4418,10.3026,10.3099,1992600.0
2008-09-10 11:00:00,14.06,14.1,14.01,14.01,1378600.0,10.3026,10.3319,10.266,10.266,1378600.0
2008-09-10 11:30:00,14.01,14.08,13.99,14.04,2329000.0,10.266,10.3173,10.2513,10.2879,2329000.0
2008-09-10 12:00:00,14.04,14.09,14.02,14.06,1150000.0,10.2879,10.3246,10.2733,10.3026,1150000.0
2008-09-10 12:30:00,14.05,14.07,14.04,14.07,726200.0,10.2953,10.3099,10.2879,10.3099,726200.0
2008-09-10 13:00:00,14.07,14.1,14.03,14.03,727600.0,10.3099,10.3319,10.2806,10.2806,727600.0
2008-09-10 13:30:00,14.03,14.06,13.98,13.99,702600.0,10.2806,10.3026,10.244,10.2513,702600.0
2008-09-10 14:00:00,13.99,14.08,13.97,14.05,914800.0,10.2513,10.3173,10.2366,10.2953,914800.0
2008-09-10 14:30:00,14.05,14.06,14.01,14.03,795000.0,10.2953,10.3026,10.266,10.2806,795000.0
2008-09-10 15:00:00,14.03,14.07,14.03,14.06,1426600.0,10.2806,10.3099,10.2806,10.3026,1426600.0
2008-09-10 15:30:00,14.05,14.06,13.97,13.99,2570400.0,10.2953,10.3026,10.2366,10.2513,2570400.0
2008-09-11 09:30:00,13.95,14.11,13.73,13.93,1773000.0,10.222,10.3392,10.0608,10.2073,1773000.0
2008-09-11 10:00:00,13.94,14.08,13.93,13.94,1122800.0,10.2147,10.3173,10.2073,10.2147,1122800.0
2008-09-11 10:30:00,13.95,14.03,13.9,13.99,1292400.0,10.222,10.2806,10.1854,10.2513,1292400.0
2008-09-11 11:00:00,13.99,14.03,13.9,13.92,1013800.0,10.2513,10.2806,10.1854,10.2,1013800.0
2008-09-11 11:30:00,13.92,13.99,13.92,13.96,819400.0,10.2,10.2513,10.2,10.2293,819400.0
2008-09-11 12:00:00,13.96,14.01,13.93,13.95,610200.0,10.2293,10.266,10.2073,10.222,610200.0
2008-09-11 12:30:00,13.95,14.03,13.94,14.01,707000.0,10.222,10.2806,10.2147,10.266,707000.0
2008-09-11 13:00:00,14.02,14.05,13.96,14.04,590000.0,10.2733,10.2953,10.2293,10.2879,590000.0
2008-09-11 13:30:00,14.04,14.11,14.03,14.09,664600.0,10.2879,10.3392,10.2806,10.3246,664600.0
2008-09-11 14:00:00,14.09,14.13,14.08,14.12,854800.0,10.3246,10.3539,10.3173,10.3466,854800.0
2008-09-11 14:30:00,14.12,14.13,14.07,14.08,881000.0,10.3466,10.3539,10.3099,10.3173,881000.0
2008-09-11 15:00:00,14.08,14.12,14.02,14.04,1146200.0,10.3173,10.3466,10.2733,10.2879,1146200.0
2008-09-11 15:30:00,14.04,14.11,14.01,14.1,2061400.0,10.2879,10.3392,10.266,10.3319,2061400.0
2008-09-12 09:30:00,13.97,14.06,13.92,13.99,888400.0,10.2366,10.3026,10.2,10.2513,888400.0
2008-09-12 10:00:00,13.99,14.06,13.97,14.0,1679400.0,10.2513,10.3026,10.2366,10.2586,1679400.0
2008-09-12 10:30:00,14.0,14.09,13.95,14.01,864800.0,10.2586,10.3246,10.222,10.266,864800.0
2008-09-12 11:00:00,14.01,14.04,13.95,13.98,1029800.0,10.266,10.2879,10.222,10.244,1029800.0
2008-09-12 11:30:00,13.98,14.01,13.96,14.01,918200.0,10.244,10.266,10.2293,10.266,918200.0
2008-09-12 12:00:00,14.01,14.02,13.94,13.99,569400.0,10.266,10.2733,10.2147,10.2513,569400.0
2008-09-12 12:30:00,13.99,14.02,13.95,14.01,475600.0,10.2513,10.2733,10.222,10.266,475600.0
2008-09-12 13:00:00,14.01,14.01,13.96,13.99,568600.0,10.266,10.266,10.2293,10.2513,568600.0
2008-09-12 13:30:00,13.99,14.02,13.94,14.01,867600.0,10.2513,10.2733,10.2147,10.266,867600.0
2008-09-12 14:00:00,14.01,14.02,13.94,13.99,803200.0,10.266,10.2733,10.2147,10.2513,803200.0
2008-09-12 14:30:00,14.0,14.04,13.97,14.0,992600.0,10.2586,10.2879,10.2366,10.2586,992600.0
2008-09-12 15:00:00,14.01,14.01,13.95,13.98,964800.0,10.266,10.266,10.222,10.244,964800.0
2008-09-12 15:30:00,13.97,13.99,13.85,13.95,2257000.0,10.2366,10.2513,10.1487,10.222,2257000.0
2008-09-15 09:30:00,13.67,13.74,13.47,13.49,1734200.0,10.0168,10.0681,9.8703,9.8849,1734200.0
2008-09-15 10:00:00,13.49,13.52,13.4,13.44,1960400.0,9.8849,9.9069,9.819,9.8483,1960400.0
2008-09-15 10:30:00,13.44,13.53,13.4,13.49,1329400.0,9.8483,9.9142,9.819,9.8849,1329400.0
2008-09-15 11:00:00,13.49,13.55,13.42,13.44,1116600.0,9.8849,9.9289,9.8336,9.8483,1116600.0
2008-09-15 11:30:00,13.43,13.51,13.42,13.48,807600.0,9.841,9.8996,9.8336,9.8776,807600.0
2008-09-15 12:00:00,13.48,13.51,13.46,13.5,865200.0,9.8776,9.8996,9.8629,9.8923,865200.0
2008-09-15 12:30:00,13.5,13.51,13.47,13.49,960000.0,9.8923,9.8996,9.8703,9.8849,960000.0
2008-09-15 13:00:00,13.49,13.5,13.4,13.4,540200.0,9.8849,9.8923,9.819,9.819,540200.0
2008-09-15 13:30:00,13.4,13.44,13.36,13.44,892400.0,9.819,9.8483,9.7897,9.8483,892400.0
2008-09-15 14:00:00,13.44,13.62,13.38,13.45,1029000.0,9.8483,9.9802,9.8043,9.8556,1029000.0
2008-09-15 14:30:00,13.45,13.48,13.35,13.47,1295800.0,9.8556,9.8776,9.7823,9.8703,1295800.0
2008-09-15 15:00:00,13.47,13.51,13.43,13.47,2612000.0,9.8703,9.8996,9.841,9.8703,2612000.0
2008-09-15 15:30:00,13.47,13.49,13.34,13.37,2460800.0,9.8703,9.8849,9.775,9.797,2460800.0
2008-09-16 09:30:00,13.17,13.95,12.6,13.76,5830200.0,9.6504,10.222,9.2328,10.0828,5830200.0
2008-09-16 10:00:00,13.76,14.8,13.71,14.12,4988800.0,10.0828,10.8448,10.0461,10.3466,4988800.0
2008-09-16 10:30:00,14.13,14.3,14.02,14.15,2680400.0,10.3539,10.4785,10.2733,10.3685,2680400.0
2008-09-16 11:00:00,14.15,14.31,14.01,14.05,1434400.0,10.3685,10.4858,10.266,10.2953,1434400.0
2008-09-16 11:30:00,14.05,14.25,14.01,14.09,1298000.0,10.2953,10.4418,10.266,10.3246,1298000.0
2008-09-16 12:00:00,14.09,14.14,13.96,14.08,1398600.0,10.3246,10.3612,10.2293,10.3173,1398600.0
2008-09-16 12:30:00,14.08,14.18,14.06,14.18,955800.0,10.3173,10.3905,10.3026,10.3905,955800.0
2008-09-16 13:00:00,14.18,14.22,14.07,14.09,1500200.0,10.3905,10.4198,10.3099,10.3246,1500200.0
2008-09-16 13:30:00,14.09,14.11,13.98,14.01,1102000.0,10.3246,10.3392,10.244,10.266,1102000.0
2008-09-16 14:00:00,14.0,14.06,13.84,13.99,1504800.0,10.2586,10.3026,10.1414,10.2513,1504800.0
2008-09-16 14:30:00,13.99,14.13,13.9,14.09,2319800.0,10.2513,10.3539,10.1854,10.3246,2319800.0
2008-09-16 15:00:00,14.08,14.1,13.93,13.94,1694200.0,10.3173,10.3319,10.2073,10.2147,1694200.0
2008-09-16 15:30:00,13.94,14.08,13.9,13.97,2457200.0,10.2147,10.3173,10.1854,10.2366,2457200.0
2008-09-17 09:30:00,14.24,14.24,13.84,13.93,1748200.0,10.4345,10.4345,10.1414,10.2073,1748200.0
2008-09-17 10:00:00,13.93,14.0,13.81,13.85,1434000.0,10.2073,10.2586,10.1194,10.1487,1434000.0
2008-09-17 10:30:00,13.85,13.9,13.75,13.82,1504400.0,10.1487,10.1854,10.0754,10.1267,1504400.0
2008-09-17 11:00:00,13.82,13.82,13.75,13.75,1227400.0,10.1267,10.1267,10.0754,10.0754,1227400.0
2008-09-17 11:30:00,13.75,14.02,13.75,13.99,1264800.0,10.0754,10.2733,10.0754,10.2513,1264800.0
2008-09-17 12:00:00,14.0,14.01,13.8,13.8,1376800.0,10.2586,10.266,10.1121,10.1121,1376800.0
2008-09-17 12:30:00,13.81,13.99,13.79,13.9,1093600.0,10.1194,10.2513,10.1048,10.1854,1093600.0
2008-09-17 13:00:00,13.9,13.95,13.84,13.86,963000.0,10.1854,10.222,10.1414,10.156,963000.0
2008-09-17 13:30:00,13.86,13.96,13.82,13.92,819400.0,10.156,10.2293,10.1267,10.2,819400.0
2008-09-17 14:00:00,13.91,13.97,13.85,13.89,1037800.0,10.1927,10.2366,10.1487,10.178,1037800.0
2008-09-17 14:30:00,13.9,13.95,13.78,13.83,1420200.0,10.1854,10.222,10.0974,10.1341,1420200.0
2008-09-17 15:00:00,13.83,13.92,13.68,13.69,1557400.0,10.1341,10.2,10.0241,10.0315,1557400.0
2008-09-17 15:30:00,13.68,13.69,13.33,13.46,2770200.0,10.0241,10.0315,9.7677,9.8629,2770200.0
2008-09-18 09:30:00,13.64,13.79,13.43,13.56,1935200.0,9.9948,10.1048,9.841,9.9362,1935200.0
2008-09-18 10:00:00,13.56,13.67,13.52,13.6,753400.0,9.9362,10.0168,9.9069,9.9655,753400.0
2008-09-18 10:30:00,13.6,13.65,13.49,13.5,986200.0,9.9655,10.0022,9.8849,9.8923,986200.0
2008-09-18 11:00:00,13.5,13.51,13.4,13.51,1691600.0,9.8923,9.8996,9.819,9.8996,1691600.0
2008-09-18 11:30:00,13.51,13.6,13.46,13.55,1294800.0,9.8996,9.9655,9.8629,9.9289,1294800.0
2008-09-18 12:00:00,13.55,13.6,13.47,13.54,1020000.0,9.9289,9.9655,9.8703,9.9216,1020000.0
2008-09-18 12:30:00,13.54,13.54,13.01,13.05,1860400.0,9.9216,9.9216,9.5332,9.5625,1860400.0
2008-09-18 13:00:00,13.05,13.46,13.03,13.35,1256600.0,9.5625,9.8629,9.5479,9.7823,1256600.0
2008-09-18 13:30:00,13.35,13.47,13.33,13.45,817800.0,9.7823,9.8703,9.7677,9.8556,817800.0
2008-09-18 14:00:00,13.46,13.46,13.24,13.24,1573800.0,9.8629,9.8629,9.7017,9.7017,1573800.0
2008-09-18 14:30:00,13.24,13.36,13.21,13.31,1683200.0,9.7017,9.7897,9.6798,9.753,1683200.0
2008-09-18 15:00:00,13.31,13.56,13.3,13.47,2633600.0,9.753,9.9362,9.7457,9.8703,2633600.0
2008-09-18 15:30:00,13.47,13.5,13.37,13.45,3000400.0,9.8703,9.8923,9.797,9.8556,3000400.0
2008-09-19 09:30:00,14.01,14.2,13.41,13.52,3265800.0,10.266,10.4052,9.8263,9.9069,3265800.0
2008-09-19 10:00:00,13.52,13.71,13.41,13.58,1095000.0,9.9069,10.0461,9.8263,9.9509,1095000.0
2008-09-19 10:30:00,13.58,13.72,13.57,13.71,793400.0,9.9509,10.0535,9.9435,10.0461,793400.0
2008-09-19 11:00:00,13.71,13.79,13.55,13.56,594600.0,10.0461,10.1048,9.9289,9.9362,594600.0
2008-09-19 11:30:00,13.56,13.75,13.53,13.74,578800.0,9.9362,10.0754,9.9142,10.0681,578800.0
2008-09-19 12:00:00,13.75,13.8,13.7,13.79,421600.0,10.0754,10.1121,10.0388,10.1048,421600.0
2008-09-19 12:30:00,13.79,13.8,13.71,13.73,488200.0,10.1048,10.1121,10.0461,10.0608,488200.0
2008-09-19 13:00:00,13.72,13.74,13.65,13.7,331400.0,10.0535,10.0681,10.0022,10.0388,331400.0
2008-09-19 13:30:00,13.7,13.7,13.59,13.59,284600.0,10.0388,10.0388,9.9582,9.9582,284600.0
2008-09-19 14:00:00,13.59,13.61,13.53,13.56,763000.0,9.9582,9.9729,9.9142,9.9362,763000.0
2008-09-19 14:30:00,13.56,13.6,13.53,13.56,445800.0,9.9362,9.9655,9.9142,9.9362,445800.0
2008-09-19 15:00:00,13.56,13.57,13.49,13.51,856800.0,9.9362,9.9435,9.8849,9.8996,856800.0
2008-09-19 15:30:00,13.51,13.58,13.47,13.53,1645800.0,9.8996,9.9509,9.8703,9.9142,1645800.0
2008-09-22 09:30:00,13.37,13.69,13.37,13.51,763200.0,9.797,10.0315,9.797,9.8996,763200.0
2008-09-22 10:00:00,13.51,13.58,13.47,13.58,693800.0,9.8996,9.9509,9.8703,9.9509,693800.0
2008-09-22 10:30:00,13.58,13.71,13.52,13.68,700200.0,9.9509,10.0461,9.9069,10.0241,700200.0
2008-09-22 11:00:00,13.68,13.69,13.54,13.6,586800.0,10.0241,10.0315,9.9216,9.9655,586800.0
2008-09-22 11:30:00,13.6,13.61,13.55,13.58,639200.0,9.9655,9.9729,9.9289,9.9509,639200.0
2008-09-22 12:00:00,13.58,13.6,13.55,13.6,496600.0,9.9509,9.9655,9.9289,9.9655,496600.0
2008-09-22 12:30:00,13.6,13.62,13.57,13.61,475000.0,9.9655,9.9802,9.9435,9.9729,475000.0
2008-09-22 13:00:00,13.61,13.63,13.52,13.53,481800.0,9.9729,9.9875,9.9069,9.9142,481800.0
2008-09-22 13:30:00,13.53,13.6,13.49,13.58,514600.0,9.9142,9.9655,9.8849,9.9509,514600.0
2008-09-22 14:00:00,13.57,13.65,13.52,13.61,558800.0,9.9435,10.0022,9.9069,9.9729,558800.0
2008-09-22 14:30:00,13.6,13.66,13.56,13.61,818800.0,9.9655,10.0095,9.9362,9.9729,818800.0
2008-09-22 15:00:00,13.61,13.63,13.48,13.5,1055800.0,9.9729,9.9875,9.8776,9.8923,1055800.0
2008-09-22 15:30:00,13.5,13.52,13.3,13.33,2245600.0,9.8923,9.9069,9.7457,9.7677,2245600.0
2008-09-23 09:30:00,13.36,13.62,13.36,13.5,812400.0,9.7897,9.9802,9.7897,9.8923,812400.0
2008-09-23 10:00:00,13.51,13.58,13.49,13.56,1752200.0,9.8996,9.9509,9.8849,9.9362,1752200.0
2008-09-23 10:30:00,13.56,13.6,13.54,13.58,856600.0,9.9362,9.9655,9.9216,9.9509,856600.0
2008-09-23 11:00:00,13.58,13.6,13.51,13.53,653800.0,9.9509,9.9655,9.8996,9.9142,653800.0
2008-09-23 11:30:00,13.53,13.59,13.52,13.52,465400.0,9.9142,9.9582,9.9069,9.9069,465400.0
2008-09-23 12:00:00,13.52,13.56,13.49,13.5,571400.0,9.9069,9.9362,9.8849,9.8923,571400.0
2008-09-23 12:30:00,13.5,13.52,13.4,13.41,441600.0,9.8923,9.9069,9.819,9.8263,441600.0
2008-09-23 13:00:00,13.41,13.47,13.36,13.45,643200.0,9.8263,9.8703,9.7897,9.8556,643200.0
2008-09-23 13:30:00,13.46,13.46,13.29,13.31,624400.0,9.8629,9.8629,9.7384,9.753,624400.0
2008-09-23 14:00:00,13.31,13.34,13.25,13.33,1012600.0,9.753,9.775,9.7091,9.7677,1012600.0
2008-09-23 14:30:00,13.33,13.44,13.31,13.38,879000.0,9.7677,9.8483,9.753,9.8043,879000.0
2008-09-23 15:00:00,13.38,13.46,13.38,13.43,1292400.0,9.8043,9.8629,9.8043,9.841,1292400.0
2008-09-23 15:30:00,13.43,13.45,13.31,13.32,1979000.0,9.841,9.8556,9.753,9.7604,1979000.0
2008-09-24 09:30:00,13.37,13.45,13.15,13.16,753200.0,9.797,9.8556,9.6358,9.6431,753200.0
2008-09-24 10:00:00,13.17,13.17,13.06,13.13,777200.0,9.6504,9.6504,9.5698,9.6211,777200.0
2008-09-24 10:30:00,13.13,13.19,13.1,13.18,843800.0,9.6211,9.6651,9.5991,9.6578,843800.0
2008-09-24 11:00:00,13.18,13.2,13.13,13.18,884400.0,9.6578,9.6724,9.6211,9.6578,884400.0
2008-09-24 11:30:00,13.18,13.21,13.13,13.19,908400.0,9.6578,9.6798,9.6211,9.6651,908400.0
2008-09-24 12:00:00,13.2,13.28,13.15,13.15,782800.0,9.6724,9.731,9.6358,9.6358,782800.0
2008-09-24 12:30:00,13.15,13.18,13.13,13.13,545400.0,9.6358,9.6578,9.6211,9.6211,545400.0
2008-09-24 13:00:00,13.13,13.27,13.13,13.24,834200.0,9.6211,9.7237,9.6211,9.7017,834200.0
2008-09-24 13:30:00,13.24,13.28,13.19,13.26,888200.0,9.7017,9.731,9.6651,9.7164,888200.0
2008-09-24 14:00:00,13.25,13.26,13.2,13.21,671200.0,9.7091,9.7164,9.6724,9.6798,671200.0
2008-09-24 14:30:00,13.21,13.3,13.21,13.26,856800.0,9.6798,9.7457,9.6798,9.7164,856800.0
2008-09-24 15:00:00,13.26,13.3,13.22,13.29,1092200.0,9.7164,9.7457,9.6871,9.7384,1092200.0
2008-09-24 15:30:00,13.3,13.32,13.11,13.2,1834000.0,9.7457,9.7604,9.6065,9.6724,1834000.0
2008-09-25 09:30:00,13.24,13.65,13.2,13.65,1061600.0,9.7017,10.0022,9.6724,10.0022,1061600.0
2008-09-25 10:00:00,13.65,13.68,13.54,13.54,787600.0,10.0022,10.0241,9.9216,9.9216,787600.0
2008-09-25 10:30:00,13.54,13.6,13.48,13.51,664600.0,9.9216,9.9655,9.8776,9.8996,664600.0
2008-09-25 11:00:00,13.52,13.58,13.47,13.56,518400.0,9.9069,9.9509,9.8703,9.9362,518400.0
2008-09-25 11:30:00,13.56,13.58,13.51,13.54,360800.0,9.9362,9.9509,9.8996,9.9216,360800.0
2008-09-25 12:00:00,13.53,13.6,13.51,13.53,499800.0,9.9142,9.9655,9.8996,9.9142,499800.0
2008-09-25 12:30:00,13.53,13.56,13.5,13.55,538000.0,9.9142,9.9362,9.8923,9.9289,538000.0
2008-09-25 13:00:00,13.55,13.57,13.47,13.54,530000.0,9.9289,9.9435,9.8703,9.9216,530000.0
2008-09-25 13:30:00,13.54,13.6,13.53,13.56,460000.0,9.9216,9.9655,9.9142,9.9362,460000.0
2008-09-25 14:00:00,13.57,13.57,13.43,13.46,466400.0,9.9435,9.9435,9.841,9.8629,466400.0
2008-09-25 14:30:00,13.46,13.55,13.46,13.54,548400.0,9.8629,9.9289,9.8629,9.9216,548400.0
2008-09-25 15:00:00,13.54,13.54,13.47,13.49,822000.0,9.9216,9.9216,9.8703,9.8849,822000.0
2008-09-25 15:30:00,13.49,13.52,13.37,13.46,1019000.0,9.8849,9.9069,9.797,9.8629,1019000.0
2008-09-26 09:30:00,13.3,13.49,13.06,13.41,1000800.0,9.7457,9.8849,9.5698,9.8263,1000800.0
2008-09-26 10:00:00,13.42,13.49,13.39,13.44,448600.0,9.8336,9.8849,9.8116,9.8483,448600.0
2008-09-26 10:30:00,13.44,13.55,13.42,13.54,551600.0,9.8483,9.9289,9.8336,9.9216,551600.0
2008-09-26 11:00:00,13.54,13.55,13.48,13.52,481400.0,9.9216,9.9289,9.8776,9.9069,481400.0
2008-09-26 11:30:00,13.52,13.6,13.5,13.56,609000.0,9.9069,9.9655,9.8923,9.9362,609000.0
2008-09-26 12:00:00,13.56,13.63,13.53,13.63,609600.0,9.9362,9.9875,9.9142,9.9875,609600.0
2008-09-26 12:30:00,13.63,13.7,13.63,13.7,605600.0,9.9875,10.0388,9.9875,10.0388,605600.0
2008-09-26 13:00:00,13.69,13.8,13.69,13.72,1044200.0,10.0315,10.1121,10.0315,10.0535,1044200.0
2008-09-26 13:30:00,13.72,13.72,13.67,13.69,542200.0,10.0535,10.0535,10.0168,10.0315,542200.0
2008-09-26 14:00:00,13.69,13.86,13.65,13.83,1301000.0,10.0315,10.156,10.0022,10.1341,1301000.0
2008-09-26 14:30:00,13.83,13.87,13.79,13.8,1068800.0,10.1341,10.1634,10.1048,10.1121,1068800.0
2008-09-26 15:00:00,13.79,13.94,13.78,13.9,2750000.0,10.1048,10.2147,10.0974,10.1854,2750000.0
2008-09-26 15:30:00,13.9,13.94,13.85,13.94,1932800.0,10.1854,10.2147,10.1487,10.2147,1932800.0
2008-09-29 09:30:00,13.72,13.93,13.52,13.58,1398600.0,10.0535,10.2073,9.9069,9.9509,1398600.0
2008-09-29 10:00:00,13.58,13.68,13.52,13.63,1068200.0,9.9509,10.0241,9.9069,9.9875,1068200.0
2008-09-29 10:30:00,13.63,13.7,13.55,13.69,1270800.0,9.9875,10.0388,9.9289,10.0315,1270800.0
2008-09-29 11:00:00,13.69,13.7,13.6,13.7,894200.0,10.0315,10.0388,9.9655,10.0388,894200.0
2008-09-29 11:30:00,13.7,13.71,13.62,13.71,638000.0,10.0388,10.0461,9.9802,10.0461,638000.0
2008-09-29 12:00:00,13.71,13.83,13.68,13.79,1398000.0,10.0461,10.1341,10.0241,10.1048,1398000.0
2008-09-29 12:30:00,13.79,13.97,13.76,13.84,1405200.0,10.1048,10.2366,10.0828,10.1414,1405200.0
2008-09-29 13:00:00,13.84,13.92,13.81,13.92,1468800.0,10.1414,10.2,10.1194,10.2,1468800.0
2008-09-29 13:30:00,13.91,13.91,13.45,13.63,2046400.0,10.1927,10.1927,9.8556,9.9875,2046400.0
2008-09-29 14:00:00,13.63,13.79,13.49,13.61,1955600.0,9.9875,10.1048,9.8849,9.9729,1955600.0
2008-09-29 14:30:00,13.6,13.67,13.51,13.56,883600.0,9.9655,10.0168,9.8996,9.9362,883600.0
2008-09-29 15:00:00,13.57,13.65,13.38,13.43,1004200.0,9.9435,10.0022,9.8043,9.841,1004200.0
2008-09-29 15:30:00,13.42,13.5,13.36,13.47,1654200.0,9.8336,9.8923,9.7897,9.8703,1654200.0
2008-09-30 09:30:00,13.65,13.65,13.15,13.49,1963400.0,10.0022,10.0022,9.6358,9.8849,1963400.0
2008-09-30 10:00:00,13.47,13.51,13.24,13.24,1234800.0,9.8703,9.8996,9.7017,9.7017,1234800.0
2008-09-30 10:30:00,13.24,13.27,13.15,13.17,1155400.0,9.7017,9.7237,9.6358,9.6504,1155400.0
2008-09-30 11:00:00,13.17,13.21,13.13,13.13,885600.0,9.6504,9.6798,9.6211,9.6211,885600.0
2008-09-30 11:30:00,13.13,13.25,13.11,13.22,932000.0,9.6211,9.7091,9.6065,9.6871,932000.0
2008-09-30 12:00:00,13.22,13.26,13.16,13.24,1106400.0,9.6871,9.7164,9.6431,9.7017,1106400.0
2008-09-30 12:30:00,13.24,13.4,13.24,13.37,947200.0,9.7017,9.819,9.7017,9.797,947200.0
2008-09-30 13:00:00,13.36,13.43,13.31,13.38,893600.0,9.7897,9.841,9.753,9.8043,893600.0
2008-09-30 13:30:00,13.39,13.41,13.37,13.4,587600.0,9.8116,9.8263,9.797,9.819,587600.0
2008-09-30 14:00:00,13.4,13.56,13.4,13.55,937800.0,9.819,9.9362,9.819,9.9289,937800.0
2008-09-30 14:30:00,13.55,13.61,13.55,13.58,1209600.0,9.9289,9.9729,9.9289,9.9509,1209600.0
2008-09-30 15:00:00,13.58,13.69,13.56,13.65,1741800.0,9.9509,10.0315,9.9362,10.0022,1741800.0
2008-09-30 15:30:00,13.65,13.82,13.63,13.74,3147200.0,10.0022,10.1267,9.9875,10.0681,3147200.0
2008-10-01 09:30:00,13.65,13.76,13.51,13.75,1007600.0,10.0022,10.0828,9.8996,10.0754,1007600.0
2008-10-01 10:00:00,13.74,13.75,13.6,13.65,880600.0,10.0681,10.0754,9.9655,10.0022,880600.0
2008-10-01 10:30:00,13.65,13.78,13.63,13.76,650200.0,10.0022,10.0974,9.9875,10.0828,650200.0
2008-10-01 11:00:00,13.76,13.78,13.71,13.72,585600.0,10.0828,10.0974,10.0461,10.0535,585600.0
2008-10-01 11:30:00,13.72,13.78,13.67,13.74,412000.0,10.0535,10.0974,10.0168,10.0681,412000.0
2008-10-01 12:00:00,13.74,13.81,13.71,13.71,545800.0,10.0681,10.1194,10.0461,10.0461,545800.0
2008-10-01 12:30:00,13.72,13.81,13.69,13.79,1083000.0,10.0535,10.1194,10.0315,10.1048,1083000.0
2008-10-01 13:00:00,13.79,13.79,13.65,13.68,429400.0,10.1048,10.1048,10.0022,10.0241,429400.0
2008-10-01 13:30:00,13.68,13.81,13.65,13.75,857800.0,10.0241,10.1194,10.0022,10.0754,857800.0
2008-10-01 14:00:00,13.75,13.9,13.72,13.9,1521400.0,10.0754,10.1854,10.0535,10.1854,1521400.0
2008-10-01 14:30:00,13.9,13.94,13.81,13.84,1370600.0,10.1854,10.2147,10.1194,10.1414,1370600.0
2008-10-01 15:00:00,13.84,13.86,13.77,13.81,1295600.0,10.1414,10.156,10.0901,10.1194,1295600.0
2008-10-01 15:30:00,13.82,13.86,13.72,13.78,2322000.0,10.1267,10.156,10.0535,10.0974,2322000.0
2008-10-02 09:30:00,13.65,13.87,13.65,13.76,768600.0,10.0022,10.1634,10.0022,10.0828,768600.0
2008-10-02 10:00:00,13.75,13.88,13.73,13.77,666000.0,10.0754,10.1707,10.0608,10.0901,666000.0
2008-10-02 10:30:00,13.77,13.85,13.76,13.85,528200.0,10.0901,10.1487,10.0828,10.1487,528200.0
2008-10-02 11:00:00,13.85,13.86,13.74,13.8,831800.0,10.1487,10.156,10.0681,10.1121,831800.0
2008-10-02 11:30:00,13.8,13.82,13.78,13.8,393400.0,10.1121,10.1267,10.0974,10.1121,393400.0
2008-10-02 12:00:00,13.8,13.83,13.78,13.79,371800.0,10.1121,10.1341,10.0974,10.1048,371800.0
2008-10-02 12:30:00,13.79,13.88,13.76,13.87,580600.0,10.1048,10.1707,10.0828,10.1634,580600.0
2008-10-02 13:00:00,13.88,14.05,13.85,14.04,1382400.0,10.1707,10.2953,10.1487,10.2879,1382400.0
2008-10-02 13:30:00,14.04,14.13,13.97,14.02,1721800.0,10.2879,10.3539,10.2366,10.2733,1721800.0
2008-10-02 14:00:00,14.02,14.03,13.97,14.01,1463200.0,10.2733,10.2806,10.2366,10.266,1463200.0
2008-10-02 14:30:00,14.01,14.02,13.9,13.99,1439600.0,10.266,10.2733,10.1854,10.2513,1439600.0
2008-10-02 15:00:00,13.99,14.06,13.99,14.05,2088000.0,10.2513,10.3026,10.2513,10.2953,2088000.0
2008-10-02 15:30:00,14.05,14.1,13.9,13.9,4767200.0,10.2953,10.3319,10.1854,10.1854,4767200.0
2008-10-03 09:30:00,13.99,14.06,13.83,13.97,1507200.0,10.2513,10.3026,10.1341,10.2366,1507200.0
2008-10-03 10:00:00,13.97,14.07,13.95,14.06,1391200.0,10.2366,10.3099,10.222,10.3026,1391200.0
2008-10-03 10:30:00,14.06,14.09,14.01,14.03,1090200.0,10.3026,10.3246,10.266,10.2806,1090200.0
2008-10-03 11:00:00,14.04,14.09,13.95,13.98,1229200.0,10.2879,10.3246,10.222,10.244,1229200.0
2008-10-03 11:30:00,13.99,14.01,13.94,13.99,1028400.0,10.2513,10.266,10.2147,10.2513,1028400.0
2008-10-03 12:00:00,13.99,13.99,13.85,13.9,987400.0,10.2513,10.2513,10.1487,10.1854,987400.0
2008-10-03 12:30:00,13.9,13.99,13.9,13.96,1237200.0,10.1854,10.2513,10.1854,10.2293,1237200.0
2008-10-03 13:00:00,13.96,14.04,13.87,13.96,1225000.0,10.2293,10.2879,10.1634,10.2293,1225000.0
2008-10-03 13:30:00,13.96,13.98,13.78,13.86,1550400.0,10.2293,10.244,10.0974,10.156,1550400.0
2008-10-03 14:00:00,13.87,13.89,13.69,13.72,910400.0,10.1634,10.178,10.0315,10.0535,910400.0
2008-10-03 14:30:00,13.72,13.78,13.62,13.75,1211400.0,10.0535,10.0974,9.9802,10.0754,1211400.0
2008-10-03 15:00:00,13.74,13.81,13.63,13.65,1307200.0,10.0681,10.1194,9.9875,10.0022,1307200.0
2008-10-03 15:30:00,13.65,13.68,13.56,13.61,1844800.0,10.0022,10.0241,9.9362,9.9729,1844800.0
2008-10-06 09:30:00,13.4,13.81,13.35,13.6,1353200.0,9.819,10.1194,9.7823,9.9655,1353200.0
2008-10-06 10:00:00,13.6,13.63,13.38,13.4,1739000.0,9.9655,9.9875,9.8043,9.819,1739000.0
2008-10-06 10:30:00,13.4,13.49,13.3,13.49,1769200.0,9.819,9.8849,9.7457,9.8849,1769200.0
2008-10-06 11:00:00,13.47,13.49,13.29,13.31,1628400.0,9.8703,9.8849,9.7384,9.753,1628400.0
2008-10-06 11:30:00,13.31,13.34,13.25,13.3,909400.0,9.753,9.775,9.7091,9.7457,909400.0
2008-10-06 12:00:00,13.3,13.32,13.19,13.21,899000.0,9.7457,9.7604,9.6651,9.6798,899000.0
2008-10-06 12:30:00,13.21,13.24,13.11,13.21,680800.0,9.6798,9.7017,9.6065,9.6798,680800.0
2008-10-06 13:00:00,13.2,13.35,13.19,13.3,1013400.0,9.6724,9.7823,9.6651,9.7457,1013400.0
2008-10-06 13:30:00,13.3,13.3,13.17,13.24,1008400.0,9.7457,9.7457,9.6504,9.7017,1008400.0
2008-10-06 14:00:00,13.24,13.25,12.95,12.99,1454400.0,9.7017,9.7091,9.4892,9.5185,1454400.0
2008-10-06 14:30:00,12.99,13.08,12.88,12.98,1695200.0,9.5185,9.5845,9.4379,9.5112,1695200.0
2008-10-06 15:00:00,12.98,13.31,12.91,13.22,2825800.0,9.5112,9.753,9.4599,9.6871,2825800.0
2008-10-06 15:30:00,13.21,13.31,13.15,13.24,4315200.0,9.6798,9.753,9.6358,9.7017,4315200.0
2008-10-07 09:30:00,13.31,13.48,13.1,13.33,1781200.0,9.753,9.8776,9.5991,9.7677,1781200.0
2008-10-07 10:00:00,13.35,13.4,13.14,13.31,1360800.0,9.7823,9.819,9.6285,9.753,1360800.0
2008-10-07 10:30:00,13.3,13.36,13.25,13.31,915800.0,9.7457,9.7897,9.7091,9.753,915800.0
2008-10-07 11:00:00,13.31,13.36,13.22,13.28,963000.0,9.753,9.7897,9.6871,9.731,963000.0
2008-10-07 11:30:00,13.28,13.38,13.27,13.33,596600.0,9.731,9.8043,9.7237,9.7677,596600.0
2008-10-07 12:00:00,13.33,13.33,13.11,13.17,521200.0,9.7677,9.7677,9.6065,9.6504,521200.0
2008-10-07 12:30:00,13.17,13.22,13.04,13.06,609200.0,9.6504,9.6871,9.5552,9.5698,609200.0
2008-10-07 13:00:00,13.06,13.22,13.01,13.03,885000.0,9.5698,9.6871,9.5332,9.5479,885000.0
2008-10-07 13:30:00,13.03,13.12,12.92,12.94,1246800.0,9.5479,9.6138,9.4673,9.4819,1246800.0
2008-10-07 14:00:00,12.94,13.21,12.92,13.19,1518400.0,9.4819,9.6798,9.4673,9.6651,1518400.0
2008-10-07 14:30:00,13.19,13.27,13.12,13.15,1222000.0,9.6651,9.7237,9.6138,9.6358,1222000.0
2008-10-07 15:00:00,13.15,13.17,12.93,13.03,1177400.0,9.6358,9.6504,9.4746,9.5479,1177400.0
2008-10-07 15:30:00,13.04,13.09,12.86,12.9,1952800.0,9.5552,9.5918,9.4233,9.4526,1952800.0
2008-10-08 09:30:00,12.7,13.38,12.69,13.27,2140600.0,9.306,9.8043,9.2987,9.7237,2140600.0
2008-10-08 10:00:00,13.27,13.45,12.91,12.99,2239400.0,9.7237,9.8556,9.4599,9.5185,2239400.0
2008-10-08 10:30:00,12.99,13.08,12.76,12.78,1961600.0,9.5185,9.5845,9.35,9.3647,1961600.0
2008-10-08 11:00:00,12.79,12.84,12.65,12.74,1426800.0,9.372,9.4086,9.2694,9.3354,1426800.0
2008-10-08 11:30:00,12.75,12.79,12.58,12.71,1205000.0,9.3427,9.372,9.2181,9.3134,1205000.0
2008-10-08 12:00:00,12.7,12.72,12.52,12.54,1013000.0,9.306,9.3207,9.1741,9.1888,1013000.0
2008-10-08 12:30:00,12.54,12.63,12.54,12.58,881000.0,9.1888,9.2548,9.1888,9.2181,881000.0
2008-10-08 13:00:00,12.58,12.83,12.58,12.7,1541400.0,9.2181,9.4013,9.2181,9.306,1541400.0
2008-10-08 13:30:00,12.7,12.86,12.69,12.83,1025800.0,9.306,9.4233,9.2987,9.4013,1025800.0
2008-10-08 14:00:00,12.83,12.88,12.67,12.69,1374600.0,9.4013,9.4379,9.2841,9.2987,1374600.0
2008-10-08 14:30:00,12.69,12.72,12.55,12.69,1348400.0,9.2987,9.3207,9.1961,9.2987,1348400.0
2008-10-08 15:00:00,12.69,12.78,12.63,12.72,1430400.0,9.2987,9.3647,9.2548,9.3207,1430400.0
2008-10-08 15:30:00,12.72,12.81,12.44,12.44,3189400.0,9.3207,9.3866,9.1155,9.1155,3189400.0
2008-10-09 09:30:00,12.5,12.7,12.38,12.46,1366800.0,9.1595,9.306,9.0716,9.1302,1366800.0
2008-10-09 10:00:00,12.45,12.51,12.36,12.38,1243800.0,9.1229,9.1668,9.0569,9.0716,1243800.0
2008-10-09 10:30:00,12.38,12.46,12.29,12.34,1173400.0,9.0716,9.1302,9.0056,9.0423,1173400.0
2008-10-09 11:00:00,12.34,12.46,12.22,12.43,1443600.0,9.0423,9.1302,8.9543,9.1082,1443600.0
2008-10-09 11:30:00,12.43,12.65,12.38,12.45,2079400.0,9.1082,9.2694,9.0716,9.1229,2079400.0
2008-10-09 12:00:00,12.45,12.58,12.42,12.54,1328400.0,9.1229,9.2181,9.1009,9.1888,1328400.0
2008-10-09 12:30:00,12.54,12.6,12.5,12.56,1963400.0,9.1888,9.2328,9.1595,9.2035,1963400.0
2008-10-09 13:00:00,12.57,12.61,12.46,12.55,1228400.0,9.2108,9.2401,9.1302,9.1961,1228400.0
2008-10-09 13:30:00,12.55,12.57,12.45,12.55,1091200.0,9.1961,9.2108,9.1229,9.1961,1091200.0
2008-10-09 14:00:00,12.55,12.6,12.45,12.49,1104400.0,9.1961,9.2328,9.1229,9.1522,1104400.0
2008-10-09 14:30:00,12.49,12.51,12.4,12.4,1196200.0,9.1522,9.1668,9.0862,9.0862,1196200.0
2008-10-09 15:00:00,12.4,12.42,12.3,12.33,1989600.0,9.0862,9.1009,9.0129,9.0349,1989600.0
2008-10-09 15:30:00,12.33,12.34,12.02,12.13,3720600.0,9.0349,9.0423,8.8078,8.8884,3720600.0
2008-10-10 09:30:00,11.75,12.58,11.15,11.93,2810000.0,8.6099,9.2181,8.1703,8.7418,2810000.0
2008-10-10 10:00:00,11.94,12.39,11.8,11.87,2255800.0,8.7491,9.0789,8.6466,8.6979,2255800.0
2008-10-10 10:30:00,11.87,11.97,11.59,11.85,2083000.0,8.6979,8.7711,8.4927,8.6832,2083000.0
2008-10-10 11:00:00,11.85,11.88,11.56,11.76,1107400.0,8.6832,8.7052,8.4707,8.6173,1107400.0
2008-10-10 11:30:00,11.76,11.8,11.62,11.74,1013400.0,8.6173,8.6466,8.5147,8.6026,1013400.0
2008-10-10 12:00:00,11.74,11.84,11.69,11.71,1364000.0,8.6026,8.6759,8.566,8.5806,1364000.0
2008-10-10 12:30:00,11.71,12.04,11.63,11.7,2013400.0,8.5806,8.8224,8.522,8.5733,2013400.0
2008-10-10 13:00:00,11.7,11.75,11.64,11.72,1479000.0,8.5733,8.6099,8.5293,8.5879,1479000.0
2008-10-10 13:30:00,11.73,11.75,11.5,11.68,2304600.0,8.5953,8.6099,8.4267,8.5586,2304600.0
2008-10-10 14:00:00,11.68,11.9,11.5,11.53,2295800.0,8.5586,8.7198,8.4267,8.4487,2295800.0
2008-10-10 14:30:00,11.54,11.68,11.5,11.61,1317600.0,8.456,8.5586,8.4267,8.5073,1317600.0
2008-10-10 15:00:00,11.61,12.19,11.58,12.13,2704200.0,8.5073,8.9323,8.4854,8.8884,2704200.0
2008-10-10 15:30:00,12.13,12.51,11.87,11.99,3649400.0,8.8884,9.1668,8.6979,8.7858,3649400.0
2008-10-13 09:30:00,12.26,12.26,11.88,12.2,2019200.0,8.9836,8.9836,8.7052,8.9397,2019200.0
2008-10-13 10:00:00,12.21,12.24,12.09,12.23,1875400.0,8.947,8.969,8.8591,8.9616,1875400.0
2008-10-13 10:30:00,12.24,12.32,12.21,12.26,806800.0,8.969,9.0276,8.947,8.9836,806800.0
2008-10-13 11:00:00,12.26,12.27,12.13,12.25,637800.0,8.9836,8.991,8.8884,8.9763,637800.0
2008-10-13 11:30:00,12.26,12.4,12.26,12.38,724200.0,8.9836,9.0862,8.9836,9.0716,724200.0
2008-10-13 12:00:00,12.38,12.58,12.35,12.53,862800.0,9.0716,9.2181,9.0496,9.1815,862800.0
2008-10-13 12:30:00,12.52,12.55,12.43,12.47,575600.0,9.1741,9.1961,9.1082,9.1375,575600.0
2008-10-13 13:00:00,12.48,12.52,12.43,12.46,527600.0,9.1448,9.1741,9.1082,9.1302,527600.0
2008-10-13 13:30:00,12.46,12.51,12.42,12.49,709400.0,9.1302,9.1668,9.1009,9.1522,709400.0
2008-10-13 14:00:00,12.49,12.56,12.47,12.47,716400.0,9.1522,9.2035,9.1375,9.1375,716400.0
2008-10-13 14:30:00,12.48,12.56,12.47,12.53,711000.0,9.1448,9.2035,9.1375,9.1815,711000.0
2008-10-13 15:00:00,12.52,12.59,12.49,12.57,1246200.0,9.1741,9.2254,9.1522,9.2108,1246200.0
2008-10-13 15:30:00,12.57,12.68,12.56,12.66,2777000.0,9.2108,9.2914,9.2035,9.2767,2777000.0
2008-10-14 09:30:00,13.07,13.13,12.68,12.69,1603000.0,9.5772,9.6211,9.2914,9.2987,1603000.0
2008-10-14 10:00:00,12.69,12.95,12.68,12.92,1372200.0,9.2987,9.4892,9.2914,9.4673,1372200.0
2008-10-14 10:30:00,12.93,12.97,12.65,12.96,1512000.0,9.4746,9.5039,9.2694,9.4966,1512000.0
2008-10-14 11:00:00,12.97,13.06,12.89,13.02,1291800.0,9.5039,9.5698,9.4453,9.5405,1291800.0
2008-10-14 11:30:00,13.02,13.06,12.97,13.04,942200.0,9.5405,9.5698,9.5039,9.5552,942200.0
2008-10-14 12:00:00,13.04,13.08,12.97,13.06,734000.0,9.5552,9.5845,9.5039,9.5698,734000.0
2008-10-14 12:30:00,13.06,13.13,13.04,13.09,838000.0,9.5698,9.6211,9.5552,9.5918,838000.0
2008-10-14 13:00:00,13.09,13.12,13.03,13.08,777400.0,9.5918,9.6138,9.5479,9.5845,777400.0
2008-10-14 13:30:00,13.08,13.08,12.9,12.92,1010000.0,9.5845,9.5845,9.4526,9.4673,1010000.0
2008-10-14 14:00:00,12.92,12.93,12.68,12.86,1739800.0,9.4673,9.4746,9.2914,9.4233,1739800.0
2008-10-14 14:30:00,12.87,12.88,12.56,12.66,1460200.0,9.4306,9.4379,9.2035,9.2767,1460200.0
2008-10-14 15:00:00,12.65,12.81,12.63,12.76,1495800.0,9.2694,9.3866,9.2548,9.35,1495800.0
2008-10-14 15:30:00,12.76,12.96,12.76,12.83,3027400.0,9.35,9.4966,9.35,9.4013,3027400.0
2008-10-15 09:30:00,12.66,12.83,12.4,12.47,1522200.0,9.2767,9.4013,9.0862,9.1375,1522200.0
2008-10-15 10:00:00,12.47,12.47,12.17,12.21,1654800.0,9.1375,9.1375,8.9177,8.947,1654800.0
2008-10-15 10:30:00,12.21,12.37,12.15,12.22,1141400.0,8.947,9.0642,8.903,8.9543,1141400.0
2008-10-15 11:00:00,12.21,12.29,12.16,12.23,754400.0,8.947,9.0056,8.9104,8.9616,754400.0
2008-10-15 11:30:00,12.22,12.54,12.22,12.51,2034400.0,8.9543,9.1888,8.9543,9.1668,2034400.0
2008-10-15 12:00:00,12.52,12.56,12.39,12.42,794800.0,9.1741,9.2035,9.0789,9.1009,794800.0
2008-10-15 12:30:00,12.42,12.57,12.42,12.51,598000.0,9.1009,9.2108,9.1009,9.1668,598000.0
2008-10-15 13:00:00,12.5,12.5,12.33,12.38,822800.0,9.1595,9.1595,9.0349,9.0716,822800.0
2008-10-15 13:30:00,12.38,12.38,12.22,12.26,808800.0,9.0716,9.0716,8.9543,8.9836,808800.0
2008-10-15 14:00:00,12.25,12.4,12.18,12.4,1345000.0,8.9763,9.0862,8.925,9.0862,1345000.0
2008-10-15 14:30:00,12.4,12.62,12.4,12.54,1772200.0,9.0862,9.2474,9.0862,9.1888,1772200.0
2008-10-15 15:00:00,12.54,12.67,12.49,12.52,1737200.0,9.1888,9.2841,9.1522,9.1741,1737200.0
2008-10-15 15:30:00,12.52,12.63,12.24,12.25,3107400.0,9.1741,9.2548,8.969,8.9763,3107400.0
2008-10-16 09:30:00,12.24,12.8,12.22,12.71,2001200.0,8.969,9.3793,8.9543,9.3134,2001200.0
2008-10-16 10:00:00,12.71,12.72,12.5,12.58,2050800.0,9.3134,9.3207,9.1595,9.2181,2050800.0
2008-10-16 10:30:00,12.58,12.71,12.44,12.44,1630000.0,9.2181,9.3134,9.1155,9.1155,1630000.0
2008-10-16 11:00:00,12.44,12.6,12.32,12.53,1796800.0,9.1155,9.2328,9.0276,9.1815,1796800.0
2008-10-16 11:30:00,12.53,12.76,12.53,12.56,1550000.0,9.1815,9.35,9.1815,9.2035,1550000.0
2008-10-16 12:00:00,12.56,12.93,12.48,12.69,1451400.0,9.2035,9.4746,9.1448,9.2987,1451400.0
2008-10-16 12:30:00,12.68,12.77,12.51,12.55,1473600.0,9.2914,9.3573,9.1668,9.1961,1473600.0
2008-10-16 13:00:00,12.55,12.69,12.51,12.6,842800.0,9.1961,9.2987,9.1668,9.2328,842800.0
2008-10-16 13:30:00,12.6,12.83,12.46,12.76,1151800.0,9.2328,9.4013,9.1302,9.35,1151800.0
2008-10-16 14:00:00,12.76,12.78,12.55,12.61,913000.0,9.35,9.3647,9.1961,9.2401,913000.0
2008-10-16 14:30:00,12.62,12.87,12.61,12.8,1337400.0,9.2474,9.4306,9.2401,9.3793,1337400.0
2008-10-16 15:00:00,12.8,13.04,12.76,12.83,2695000.0,9.3793,9.5552,9.35,9.4013,2695000.0
2008-10-16 15:30:00,12.83,13.2,12.72,13.15,2830800.0,9.4013,9.6724,9.3207,9.6358,2830800.0
2008-10-17 09:30:00,12.95,13.15,12.41,13.05,3061200.0,9.4892,9.6358,9.0935,9.5625,3061200.0
2008-10-17 10:00:00,13.05,13.15,12.86,12.94,1359200.0,9.5625,9.6358,9.4233,9.4819,1359200.0
2008-10-17 10:30:00,12.94,13.0,12.83,12.9,913800.0,9.4819,9.5259,9.4013,9.4526,913800.0
2008-10-17 11:00:00,12.9,12.99,12.84,12.85,860000.0,9.4526,9.5185,9.4086,9.416,860000.0
2008-10-17 11:30:00,12.85,12.9,12.78,12.79,718800.0,9.416,9.4526,9.3647,9.372,718800.0
2008-10-17 12:00:00,12.79,12.93,12.77,12.92,573600.0,9.372,9.4746,9.3573,9.4673,573600.0
2008-10-17 12:30:00,12.92,13.13,12.9,13.12,801600.0,9.4673,9.6211,9.4526,9.6138,801600.0
2008-10-17 13:00:00,13.12,13.18,12.92,13.0,1066400.0,9.6138,9.6578,9.4673,9.5259,1066400.0
2008-10-17 13:30:00,12.99,13.14,12.96,12.99,1201000.0,9.5185,9.6285,9.4966,9.5185,1201000.0
2008-10-17 14:00:00,12.99,13.05,12.85,12.9,1189800.0,9.5185,9.5625,9.416,9.4526,1189800.0
2008-10-17 14:30:00,12.9,12.92,12.74,12.88,1522600.0,9.4526,9.4673,9.3354,9.4379,1522600.0
2008-10-17 15:00:00,12.88,12.94,12.62,12.79,2150600.0,9.4379,9.4819,9.2474,9.372,2150600.0
2008-10-17 15:30:00,12.8,12.88,12.59,12.6,2216000.0,9.3793,9.4379,9.2254,9.2328,2216000.0
2008-10-20 09:30:00,12.95,13.04,12.76,12.95,1337200.0,9.4892,9.5552,9.35,9.4892,1337200.0
2008-10-20 10:00:00,12.95,12.97,12.83,12.85,1006600.0,9.4892,9.5039,9.4013,9.416,1006600.0
2008-10-20 10:30:00,12.86,13.01,12.85,12.9,885600.0,9.4233,9.5332,9.416,9.4526,885600.0
2008-10-20 11:00:00,12.9,12.92,12.78,12.84,695200.0,9.4526,9.4673,9.3647,9.4086,695200.0
2008-10-20 11:30:00,12.84,12.97,12.81,12.93,562600.0,9.4086,9.5039,9.3866,9.4746,562600.0
2008-10-20 12:00:00,12.94,12.94,12.88,12.93,585000.0,9.4819,9.4819,9.4379,9.4746,585000.0
2008-10-20 12:30:00,12.93,12.94,12.8,12.84,515200.0,9.4746,9.4819,9.3793,9.4086,515200.0
2008-10-20 13:00:00,12.84,12.88,12.79,12.86,459000.0,9.4086,9.4379,9.372,9.4233,459000.0
2008-10-20 13:30:00,12.86,12.9,12.81,12.82,545600.0,9.4233,9.4526,9.3866,9.394,545600.0
2008-10-20 14:00:00,12.82,12.92,12.77,12.81,681000.0,9.394,9.4673,9.3573,9.3866,681000.0
2008-10-20 14:30:00,12.8,12.92,12.78,12.91,598600.0,9.3793,9.4673,9.3647,9.4599,598600.0
2008-10-20 15:00:00,12.9,12.97,12.84,12.96,974000.0,9.4526,9.5039,9.4086,9.4966,974000.0
2008-10-20 15:30:00,12.95,13.1,12.93,13.07,1771600.0,9.4892,9.5991,9.4746,9.5772,1771600.0
2008-10-21 09:30:00,13.16,13.38,13.03,13.38,1646600.0,9.6431,9.8043,9.5479,9.8043,1646600.0
2008-10-21 10:00:00,13.37,13.55,13.32,13.33,1769800.0,9.797,9.9289,9.7604,9.7677,1769800.0
2008-10-21 10:30:00,13.33,13.42,13.17,13.19,1244800.0,9.7677,9.8336,9.6504,9.6651,1244800.0
2008-10-21 11:00:00,13.19,13.35,13.18,13.26,1016000.0,9.6651,9.7823,9.6578,9.7164,1016000.0
2008-10-21 11:30:00,13.26,13.39,13.22,13.28,968600.0,9.7164,9.8116,9.6871,9.731,968600.0
2008-10-21 12:00:00,13.28,13.35,13.23,13.31,910200.0,9.731,9.7823,9.6944,9.753,910200.0
2008-10-21 12:30:00,13.31,13.37,13.22,13.26,620400.0,9.753,9.797,9.6871,9.7164,620400.0
2008-10-21 13:00:00,13.26,13.4,13.26,13.35,980200.0,9.7164,9.819,9.7164,9.7823,980200.0
2008-10-21 13:30:00,13.35,13.4,13.3,13.33,758200.0,9.7823,9.819,9.7457,9.7677,758200.0
2008-10-21 14:00:00,13.33,13.4,13.3,13.39,959200.0,9.7677,9.819,9.7457,9.8116,959200.0
2008-10-21 14:30:00,13.39,13.44,13.34,13.37,935200.0,9.8116,9.8483,9.775,9.797,935200.0
2008-10-21 15:00:00,13.38,13.45,13.24,13.26,1039600.0,9.8043,9.8556,9.7017,9.7164,1039600.0
2008-10-21 15:30:00,13.26,13.28,13.06,13.13,2806200.0,9.7164,9.731,9.5698,9.6211,2806200.0
2008-10-22 09:30:00,12.9,13.11,12.53,12.85,1683800.0,9.4526,9.6065,9.1815,9.416,1683800.0
2008-10-22 10:00:00,12.85,12.94,12.76,12.84,1914800.0,9.416,9.4819,9.35,9.4086,1914800.0
2008-10-22 10:30:00,12.84,13.05,12.83,13.03,1416400.0,9.4086,9.5625,9.4013,9.5479,1416400.0
2008-10-22 11:00:00,13.03,13.08,12.9,13.06,1075000.0,9.5479,9.5845,9.4526,9.5698,1075000.0
2008-10-22 11:30:00,13.06,13.25,13.05,13.2,1452000.0,9.5698,9.7091,9.5625,9.6724,1452000.0
2008-10-22 12:00:00,13.2,13.5,13.18,13.36,2544000.0,9.6724,9.8923,9.6578,9.7897,2544000.0
2008-10-22 12:30:00,13.36,13.43,13.3,13.4,1432400.0,9.7897,9.841,9.7457,9.819,1432400.0
2008-10-22 13:00:00,13.4,13.41,13.17,13.21,1502800.0,9.819,9.8263,9.6504,9.6798,1502800.0
2008-10-22 13:30:00,13.21,13.33,13.18,13.31,1468400.0,9.6798,9.7677,9.6578,9.753,1468400.0
2008-10-22 14:00:00,13.32,13.44,13.28,13.38,1316800.0,9.7604,9.8483,9.731,9.8043,1316800.0
2008-10-22 14:30:00,13.38,13.38,13.25,13.33,1441800.0,9.8043,9.8043,9.7091,9.7677,1441800.0
2008-10-22 15:00:00,13.32,13.5,13.32,13.4,2941600.0,9.7604,9.8923,9.7604,9.819,2941600.0
2008-10-22 15:30:00,13.4,13.46,13.25,13.45,6150200.0,9.819,9.8629,9.7091,9.8556,6150200.0
2008-10-23 09:30:00,13.45,13.5,13.12,13.32,2291000.0,9.8556,9.8923,9.6138,9.7604,2291000.0
2008-10-23 10:00:00,13.32,13.4,13.21,13.24,1394600.0,9.7604,9.819,9.6798,9.7017,1394600.0
2008-10-23 10:30:00,13.24,13.45,13.2,13.41,1192000.0,9.7017,9.8556,9.6724,9.8263,1192000.0
2008-10-23 11:00:00,13.41,13.44,13.29,13.44,1422600.0,9.8263,9.8483,9.7384,9.8483,1422600.0
2008-10-23 11:30:00,13.43,13.68,13.4,13.67,1752600.0,9.841,10.0241,9.819,10.0168,1752600.0
2008-10-23 12:00:00,13.67,13.69,13.51,13.58,1994800.0,10.0168,10.0315,9.8996,9.9509,1994800.0
2008-10-23 12:30:00,13.58,13.61,13.37,13.37,1487200.0,9.9509,9.9729,9.797,9.797,1487200.0
2008-10-23 13:00:00,13.37,13.68,13.3,13.46,2063600.0,9.797,10.0241,9.7457,9.8629,2063600.0
2008-10-23 13:30:00,13.46,13.55,13.35,13.51,1708800.0,9.8629,9.9289,9.7823,9.8996,1708800.0
2008-10-23 14:00:00,13.51,13.52,13.3,13.37,2963800.0,9.8996,9.9069,9.7457,9.797,2963800.0
2008-10-23 14:30:00,13.37,13.42,13.13,13.18,2467000.0,9.797,9.8336,9.6211,9.6578,2467000.0
2008-10-23 15:00:00,13.18,13.54,13.18,13.3,3213200.0,9.6578,9.9216,9.6578,9.7457,3213200.0
2008-10-23 15:30:00,13.3,13.5,13.11,13.49,4340400.0,9.7457,9.8923,9.6065,9.8849,4340400.0
2008-10-24 09:30:00,12.98,13.13,12.86,13.0,1571800.0,9.5112,9.6211,9.4233,9.5259,1571800.0
2008-10-24 10:00:00,13.01,13.23,12.93,13.09,2005400.0,9.5332,9.6944,9.4746,9.5918,2005400.0
2008-10-24 10:30:00,13.08,13.11,12.92,13.07,1273000.0,9.5845,9.6065,9.4673,9.5772,1273000.0
2008-10-24 11:00:00,13.06,13.25,13.01,13.14,1107000.0,9.5698,9.7091,9.5332,9.6285,1107000.0
2008-10-24 11:30:00,13.15,13.33,13.13,13.2,1053400.0,9.6358,9.7677,9.6211,9.6724,1053400.0
2008-10-24 12:00:00,13.19,13.24,13.11,13.13,885600.0,9.6651,9.7017,9.6065,9.6211,885600.0
2008-10-24 12:30:00,13.13,13.22,13.12,13.16,801600.0,9.6211,9.6871,9.6138,9.6431,801600.0
2008-10-24 13:00:00,13.17,13.24,13.12,13.17,818200.0,9.6504,9.7017,9.6138,9.6504,818200.0
2008-10-24 13:30:00,13.16,13.17,13.02,13.05,1065800.0,9.6431,9.6504,9.5405,9.5625,1065800.0
2008-10-24 14:00:00,13.05,13.28,13.04,13.18,1495600.0,9.5625,9.731,9.5552,9.6578,1495600.0
2008-10-24 14:30:00,13.18,13.33,13.06,13.29,1322400.0,9.6578,9.7677,9.5698,9.7384,1322400.0
2008-10-24 15:00:00,13.28,13.44,13.11,13.31,1663000.0,9.731,9.8483,9.6065,9.753,1663000.0
2008-10-24 15:30:00,13.31,13.38,13.13,13.16,2988000.0,9.753,9.8043,9.6211,9.6431,2988000.0
2008-10-27 09:30:00,12.98,13.24,12.89,13.19,1199600.0,9.5112,9.7017,9.4453,9.6651,1199600.0
2008-10-27 10:00:00,13.19,13.3,13.09,13.14,1338000.0,9.6651,9.7457,9.5918,9.6285,1338000.0
2008-10-27 10:30:00,13.15,13.28,13.08,13.26,1028600.0,9.6358,9.731,9.5845,9.7164,1028600.0
2008-10-27 11:00:00,13.26,13.31,13.2,13.25,1623800.0,9.7164,9.753,9.6724,9.7091,1623800.0
2008-10-27 11:30:00,13.25,13.31,13.17,13.22,973800.0,9.7091,9.753,9.6504,9.6871,973800.0
2008-10-27 12:00:00,13.22,13.35,13.15,13.19,1192400.0,9.6871,9.7823,9.6358,9.6651,1192400.0
2008-10-27 12:30:00,13.19,13.31,13.14,13.3,1140400.0,9.6651,9.753,9.6285,9.7457,1140400.0
2008-10-27 13:00:00,13.31,13.31,13.17,13.22,893800.0,9.753,9.753,9.6504,9.6871,893800.0
2008-10-27 13:30:00,13.22,13.29,13.15,13.15,838400.0,9.6871,9.7384,9.6358,9.6358,838400.0
2008-10-27 14:00:00,13.15,13.17,12.97,12.98,1356800.0,9.6358,9.6504,9.5039,9.5112,1356800.0
2008-10-27 14:30:00,12.98,13.05,12.9,12.92,1220200.0,9.5112,9.5625,9.4526,9.4673,1220200.0
2008-10-27 15:00:00,12.92,13.08,12.88,12.94,1634600.0,9.4673,9.5845,9.4379,9.4819,1634600.0
2008-10-27 15:30:00,12.94,13.04,12.72,12.74,2604400.0,9.4819,9.5552,9.3207,9.3354,2604400.0
2008-10-28 09:30:00,12.94,13.22,12.83,13.2,1468600.0,9.4819,9.6871,9.4013,9.6724,1468600.0
2008-10-28 10:00:00,13.21,13.22,12.94,13.06,1204800.0,9.6798,9.6871,9.4819,9.5698,1204800.0
2008-10-28 10:30:00,13.06,13.19,12.9,12.94,1498400.0,9.5698,9.6651,9.4526,9.4819,1498400.0
2008-10-28 11:00:00,12.95,13.04,12.84,12.86,1581400.0,9.4892,9.5552,9.4086,9.4233,1581400.0
2008-10-28 11:30:00,12.86,12.93,12.81,12.85,1329200.0,9.4233,9.4746,9.3866,9.416,1329200.0
2008-10-28 12:00:00,12.85,12.88,12.79,12.81,771600.0,9.416,9.4379,9.372,9.3866,771600.0
2008-10-28 12:30:00,12.81,12.93,12.81,12.89,845200.0,9.3866,9.4746,9.3866,9.4453,845200.0
2008-10-28 13:00:00,12.89,12.97,12.85,12.92,1146600.0,9.4453,9.5039,9.416,9.4673,1146600.0
2008-10-28 13:30:00,12.92,12.92,12.74,12.75,1434800.0,9.4673,9.4673,9.3354,9.3427,1434800.0
2008-10-28 14:00:00,12.75,12.77,12.72,12.76,2026600.0,9.3427,9.3573,9.3207,9.35,2026600.0
2008-10-28 14:30:00,12.76,13.11,12.76,13.03,2731800.0,9.35,9.6065,9.35,9.5479,2731800.0
2008-10-28 15:00:00,13.03,13.22,12.97,13.21,3059200.0,9.5479,9.6871,9.5039,9.6798,3059200.0
2008-10-28 15:30:00,13.21,13.35,13.13,13.34,6015400.0,9.6798,9.7823,9.6211,9.775,6015400.0
2008-10-29 09:30:00,13.3,13.35,12.97,13.08,1359000.0,9.7457,9.7823,9.5039,9.5845,1359000.0
2008-10-29 10:00:00,13.09,13.38,13.02,13.29,1514000.0,9.5918,9.8043,9.5405,9.7384,1514000.0
2008-10-29 10:30:00,13.29,13.3,13.15,13.21,1055200.0,9.7384,9.7457,9.6358,9.6798,1055200.0
2008-10-29 11:00:00,13.21,13.31,13.2,13.26,975200.0,9.6798,9.753,9.6724,9.7164,975200.0
2008-10-29 11:30:00,13.26,13.36,13.25,13.34,600600.0,9.7164,9.7897,9.7091,9.775,600600.0
2008-10-29 12:00:00,13.34,13.37,13.33,13.36,741400.0,9.775,9.797,9.7677,9.7897,741400.0
2008-10-29 12:30:00,13.36,13.49,13.36,13.48,879400.0,9.7897,9.8849,9.7897,9.8776,879400.0
2008-10-29 13:00:00,13.48,13.49,13.42,13.43,696000.0,9.8776,9.8849,9.8336,9.841,696000.0
2008-10-29 13:30:00,13.43,13.46,13.33,13.37,1148000.0,9.841,9.8629,9.7677,9.797,1148000.0
2008-10-29 14:00:00,13.37,13.42,13.2,13.3,2205600.0,9.797,9.8336,9.6724,9.7457,2205600.0
2008-10-29 14:30:00,13.3,13.39,13.2,13.37,2454000.0,9.7457,9.8116,9.6724,9.797,2454000.0
2008-10-29 15:00:00,13.37,13.63,13.26,13.52,1754600.0,9.797,9.9875,9.7164,9.9069,1754600.0
2008-10-29 15:30:00,13.52,13.73,13.21,13.22,3291600.0,9.9069,10.0608,9.6798,9.6871,3291600.0
2008-10-30 09:30:00,13.49,13.7,13.21,13.39,1683600.0,9.8849,10.0388,9.6798,9.8116,1683600.0
2008-10-30 10:00:00,13.39,13.45,13.3,13.3,1251400.0,9.8116,9.8556,9.7457,9.7457,1251400.0
2008-10-30 10:30:00,13.3,13.43,13.24,13.4,1019000.0,9.7457,9.841,9.7017,9.819,1019000.0
2008-10-30 11:00:00,13.4,13.52,13.35,13.43,1203600.0,9.819,9.9069,9.7823,9.841,1203600.0
2008-10-30 11:30:00,13.43,13.47,13.36,13.41,984200.0,9.841,9.8703,9.7897,9.8263,984200.0
2008-10-30 12:00:00,13.41,13.45,13.36,13.38,640000.0,9.8263,9.8556,9.7897,9.8043,640000.0
2008-10-30 12:30:00,13.38,13.47,13.35,13.36,596200.0,9.8043,9.8703,9.7823,9.7897,596200.0
2008-10-30 13:00:00,13.36,13.49,13.35,13.4,515400.0,9.7897,9.8849,9.7823,9.819,515400.0
2008-10-30 13:30:00,13.4,13.52,13.37,13.48,576800.0,9.819,9.9069,9.797,9.8776,576800.0
2008-10-30 14:00:00,13.47,13.6,13.46,13.54,758000.0,9.8703,9.9655,9.8629,9.9216,758000.0
2008-10-30 14:30:00,13.53,13.62,13.5,13.61,944400.0,9.9142,9.9802,9.8923,9.9729,944400.0
2008-10-30 15:00:00,13.61,13.65,13.47,13.57,1427400.0,9.9729,10.0022,9.8703,9.9435,1427400.0
2008-10-30 15:30:00,13.58,13.76,13.47,13.72,2714000.0,9.9509,10.0828,9.8703,10.0535,2714000.0
2008-10-31 09:30:00,13.63,13.79,13.58,13.77,1225600.0,9.9875,10.1048,9.9509,10.0901,1225600.0
2008-10-31 10:00:00,13.76,13.79,13.65,13.78,924400.0,10.0828,10.1048,10.0022,10.0974,924400.0
2008-10-31 10:30:00,13.78,13.86,13.65,13.81,761800.0,10.0974,10.156,10.0022,10.1194,761800.0
2008-10-31 11:00:00,13.81,13.88,13.8,13.85,733200.0,10.1194,10.1707,10.1121,10.1487,733200.0
2008-10-31 11:30:00,13.85,13.87,13.8,13.86,548600.0,10.1487,10.1634,10.1121,10.156,548600.0
2008-10-31 12:00:00,13.86,13.96,13.86,13.91,887800.0,10.156,10.2293,10.156,10.1927,887800.0
2008-10-31 12:30:00,13.91,13.95,13.59,13.87,367200.0,10.1927,10.222,9.9582,10.1634,367200.0
2008-10-31 13:00:00,13.87,13.99,13.84,13.95,557200.0,10.1634,10.2513,10.1414,10.222,557200.0
2008-10-31 13:30:00,13.95,14.0,13.88,13.88,1059000.0,10.222,10.2586,10.1707,10.1707,1059000.0
2008-10-31 14:00:00,13.88,13.95,13.83,13.9,743800.0,10.1707,10.222,10.1341,10.1854,743800.0
2008-10-31 14:30:00,13.9,14.0,13.85,13.99,997000.0,10.1854,10.2586,10.1487,10.2513,997000.0
2008-10-31 15:00:00,13.99,14.04,13.81,13.82,1374600.0,10.2513,10.2879,10.1194,10.1267,1374600.0
2008-10-31 15:30:00,13.81,13.91,13.62,13.77,2864600.0,10.1194,10.1927,9.9802,10.0901,2864600.0
2008-11-03 09:30:00,13.72,14.0,13.64,13.86,1032600.0,10.0535,10.2586,9.9948,10.156,1032600.0
2008-11-03 10:00:00,13.87,13.9,13.64,13.65,1218600.0,10.1634,10.1854,9.9948,10.0022,1218600.0
2008-11-03 10:30:00,13.65,13.65,13.49,13.58,1301600.0,10.0022,10.0022,9.8849,9.9509,1301600.0
2008-11-03 11:00:00,13.59,13.62,13.48,13.61,876000.0,9.9582,9.9802,9.8776,9.9729,876000.0
2008-11-03 11:30:00,13.61,13.67,13.55,13.57,821000.0,9.9729,10.0168,9.9289,9.9435,821000.0
2008-11-03 12:00:00,13.58,13.63,13.51,13.55,918600.0,9.9509,9.9875,9.8996,9.9289,918600.0
2008-11-03 12:30:00,13.55,13.59,13.49,13.56,432400.0,9.9289,9.9582,9.8849,9.9362,432400.0
2008-11-03 13:00:00,13.56,13.65,13.56,13.62,495000.0,9.9362,10.0022,9.9362,9.9802,495000.0
2008-11-03 13:30:00,13.62,13.63,13.55,13.56,345800.0,9.9802,9.9875,9.9289,9.9362,345800.0
2008-11-03 14:00:00,13.56,13.66,13.53,13.66,573400.0,9.9362,10.0095,9.9142,10.0095,573400.0
2008-11-03 14:30:00,13.66,13.68,13.62,13.67,518800.0,10.0095,10.0241,9.9802,10.0168,518800.0
2008-11-03 15:00:00,13.67,13.69,13.65,13.66,1101000.0,10.0168,10.0315,10.0022,10.0095,1101000.0
2008-11-03 15:30:00,13.66,13.69,13.64,13.69,1829000.0,10.0095,10.0315,9.9948,10.0315,1829000.0
2008-11-04 09:30:00,13.92,14.03,13.69,13.76,1496000.0,10.2,10.2806,10.0315,10.0828,1496000.0
2008-11-04 10:00:00,13.74,13.76,13.67,13.74,949400.0,10.0681,10.0828,10.0168,10.0681,949400.0
2008-11-04 10:30:00,13.74,13.9,13.74,13.83,954800.0,10.0681,10.1854,10.0681,10.1341,954800.0
2008-11-04 11:00:00,13.84,13.87,13.79,13.85,861400.0,10.1414,10.1634,10.1048,10.1487,861400.0
2008-11-04 11:30:00,13.85,13.9,13.79,13.88,526400.0,10.1487,10.1854,10.1048,10.1707,526400.0
2008-11-04 12:00:00,13.88,13.88,13.81,13.87,481600.0,10.1707,10.1707,10.1194,10.1634,481600.0
2008-11-04 12:30:00,13.86,13.88,13.84,13.85,550200.0,10.156,10.1707,10.1414,10.1487,550200.0
2008-11-04 13:00:00,13.85,13.9,13.85,13.9,741200.0,10.1487,10.1854,10.1487,10.1854,741200.0
2008-11-04 13:30:00,13.89,13.9,13.81,13.82,520400.0,10.178,10.1854,10.1194,10.1267,520400.0
2008-11-04 14:00:00,13.82,13.83,13.74,13.78,905400.0,10.1267,10.1341,10.0681,10.0974,905400.0
2008-11-04 14:30:00,13.78,13.81,13.72,13.74,543800.0,10.0974,10.1194,10.0535,10.0681,543800.0
2008-11-04 15:00:00,13.74,13.81,13.67,13.8,825000.0,10.0681,10.1194,10.0168,10.1121,825000.0
2008-11-04 15:30:00,13.79,13.9,13.78,13.86,2187200.0,10.1048,10.1854,10.0974,10.156,2187200.0
2008-11-05 09:30:00,13.8,13.85,13.51,13.51,1358600.0,10.1121,10.1487,9.8996,9.8996,1358600.0
2008-11-05 10:00:00,13.51,13.74,13.5,13.72,1076600.0,9.8996,10.0681,9.8923,10.0535,1076600.0
2008-11-05 10:30:00,13.72,13.74,13.63,13.67,987600.0,10.0535,10.0681,9.9875,10.0168,987600.0
2008-11-05 11:00:00,13.67,13.86,13.66,13.77,906200.0,10.0168,10.156,10.0095,10.0901,906200.0
2008-11-05 11:30:00,13.76,13.76,13.66,13.75,603800.0,10.0828,10.0828,10.0095,10.0754,603800.0
2008-11-05 12:00:00,13.76,13.79,13.63,13.63,568800.0,10.0828,10.1048,9.9875,9.9875,568800.0
2008-11-05 12:30:00,13.63,13.65,13.54,13.55,712400.0,9.9875,10.0022,9.9216,9.9289,712400.0
2008-11-05 13:00:00,13.55,13.57,13.53,13.56,986000.0,9.9289,9.9435,9.9142,9.9362,986000.0
2008-11-05 13:30:00,13.56,13.65,13.53,13.55,1330400.0,9.9362,10.0022,9.9142,9.9289,1330400.0
2008-11-05 14:00:00,13.54,13.56,13.46,13.49,689200.0,9.9216,9.9362,9.8629,9.8849,689200.0
2008-11-05 14:30:00,13.49,13.55,13.46,13.49,1148600.0,9.8849,9.9289,9.8629,9.8849,1148600.0
2008-11-05 15:00:00,13.49,13.56,13.45,13.47,1015600.0,9.8849,9.9362,9.8556,9.8703,1015600.0
2008-11-05 15:30:00,13.47,13.5,13.27,13.36,2707400.0,9.8703,9.8923,9.7237,9.7897,2707400.0
2008-11-06 09:30:00,13.4,13.72,13.4,13.72,1657000.0,9.819,10.0535,9.819,10.0535,1657000.0
2008-11-06 10:00:00,13.72,13.72,13.66,13.68,1149400.0,10.0535,10.0535,10.0095,10.0241,1149400.0
2008-11-06 10:30:00,13.68,13.76,13.64,13.72,979000.0,10.0241,10.0828,9.9948,10.0535,979000.0
2008-11-06 11:00:00,13.72,13.77,13.59,13.76,1124200.0,10.0535,10.0901,9.9582,10.0828,1124200.0
2008-11-06 11:30:00,13.76,13.79,13.69,13.78,634200.0,10.0828,10.1048,10.0315,10.0974,634200.0
2008-11-06 12:00:00,13.78,13.79,13.63,13.65,928600.0,10.0974,10.1048,9.9875,10.0022,928600.0
2008-11-06 12:30:00,13.65,13.68,13.56,13.63,943400.0,10.0022,10.0241,9.9362,9.9875,943400.0
2008-11-06 13:00:00,13.63,13.68,13.56,13.67,885000.0,9.9875,10.0241,9.9362,10.0168,885000.0
2008-11-06 13:30:00,13.67,13.69,13.57,13.65,1016200.0,10.0168,10.0315,9.9435,10.0022,1016200.0
2008-11-06 14:00:00,13.65,13.73,13.6,13.63,1364400.0,10.0022,10.0608,9.9655,9.9875,1364400.0
2008-11-06 14:30:00,13.63,13.78,13.61,13.71,1500200.0,9.9875,10.0974,9.9729,10.0461,1500200.0
2008-11-06 15:00:00,13.71,13.74,13.52,13.56,1177600.0,10.0461,10.0681,9.9069,9.9362,1177600.0
2008-11-06 15:30:00,13.56,13.63,13.4,13.49,2130200.0,9.9362,9.9875,9.819,9.8849,2130200.0
2008-11-07 09:30:00,13.65,13.74,13.46,13.46,735200.0,10.0022,10.0681,9.8629,9.8629,735200.0
2008-11-07 10:00:00,13.47,13.61,13.46,13.55,1094600.0,9.8703,9.9729,9.8629,9.9289,1094600.0
2008-11-07 10:30:00,13.55,13.58,13.42,13.5,964200.0,9.9289,9.9509,9.8336,9.8923,964200.0
2008-11-07 11:00:00,13.5,13.58,13.47,13.52,675600.0,9.8923,9.9509,9.8703,9.9069,675600.0
2008-11-07 11:30:00,13.52,13.6,13.5,13.59,592000.0,9.9069,9.9655,9.8923,9.9582,592000.0
2008-11-07 12:00:00,13.59,13.64,13.56,13.59,546400.0,9.9582,9.9948,9.9362,9.9582,546400.0
2008-11-07 12:30:00,13.59,13.66,13.56,13.65,524200.0,9.9582,10.0095,9.9362,10.0022,524200.0
2008-11-07 13:00:00,13.65,13.67,13.6,13.65,477600.0,10.0022,10.0168,9.9655,10.0022,477600.0
2008-11-07 13:30:00,13.66,13.69,13.63,13.68,619800.0,10.0095,10.0315,9.9875,10.0241,619800.0
2008-11-07 14:00:00,13.68,13.69,13.62,13.62,429400.0,10.0241,10.0315,9.9802,9.9802,429400.0
2008-11-07 14:30:00,13.63,13.73,13.56,13.56,826800.0,9.9875,10.0608,9.9362,9.9362,826800.0
2008-11-07 15:00:00,13.56,13.65,13.54,13.58,1464800.0,9.9362,10.0022,9.9216,9.9509,1464800.0
2008-11-07 15:30:00,13.58,13.79,13.56,13.78,1680200.0,9.9509,10.1048,9.9362,10.0974,1680200.0
2008-11-10 09:30:00,13.78,13.98,13.78,13.85,662600.0,10.0974,10.244,10.0974,10.1487,662600.0
2008-11-10 10:00:00,13.85,13.93,13.8,13.86,461000.0,10.1487,10.2073,10.1121,10.156,461000.0
2008-11-10 10:30:00,13.86,13.97,13.86,13.96,706200.0,10.156,10.2366,10.156,10.2293,706200.0
2008-11-10 11:00:00,13.96,13.99,13.93,13.96,561400.0,10.2293,10.2513,10.2073,10.2293,561400.0
2008-11-10 11:30:00,13.96,13.97,13.86,13.86,484800.0,10.2293,10.2366,10.156,10.156,484800.0
2008-11-10 12:00:00,13.87,13.88,13.83,13.83,452800.0,10.1634,10.1707,10.1341,10.1341,452800.0
2008-11-10 12:30:00,13.83,13.83,13.72,13.74,496800.0,10.1341,10.1341,10.0535,10.0681,496800.0
2008-11-10 13:00:00,13.74,13.79,13.66,13.76,558200.0,10.0681,10.1048,10.0095,10.0828,558200.0
2008-11-10 13:30:00,13.77,13.79,13.69,13.76,470000.0,10.0901,10.1048,10.0315,10.0828,470000.0
2008-11-10 14:00:00,13.76,13.78,13.69,13.69,347600.0,10.0828,10.0974,10.0315,10.0315,347600.0
2008-11-10 14:30:00,13.7,13.72,13.63,13.65,419400.0,10.0388,10.0535,9.9875,10.0022,419400.0
2008-11-10 15:00:00,13.65,13.76,13.6,13.63,1508800.0,10.0022,10.0828,9.9655,9.9875,1508800.0
2008-11-10 15:30:00,13.63,13.72,13.58,13.72,1820200.0,9.9875,10.0535,9.9509,10.0535,1820200.0
2008-11-11 09:30:00,13.68,13.77,13.49,13.52,803200.0,10.0241,10.0901,9.8849,9.9069,803200.0
2008-11-11 10:00:00,13.51,13.77,13.49,13.7,820400.0,9.8996,10.0901,9.8849,10.0388,820400.0
2008-11-11 10:30:00,13.7,13.81,13.68,13.72,954200.0,10.0388,10.1194,10.0241,10.0535,954200.0
2008-11-11 11:00:00,13.72,13.76,13.65,13.74,635000.0,10.0535,10.0828,10.0022,10.0681,635000.0
2008-11-11 11:30:00,13.74,13.8,13.69,13.69,498600.0,10.0681,10.1121,10.0315,10.0315,498600.0
2008-11-11 12:00:00,13.69,13.73,13.65,13.72,490000.0,10.0315,10.0608,10.0022,10.0535,490000.0
2008-11-11 12:30:00,13.72,13.77,13.68,13.75,371800.0,10.0535,10.0901,10.0241,10.0754,371800.0
2008-11-11 13:00:00,13.75,13.75,13.68,13.7,407200.0,10.0754,10.0754,10.0241,10.0388,407200.0
2008-11-11 13:30:00,13.69,13.81,13.67,13.79,1279600.0,10.0315,10.1194,10.0168,10.1048,1279600.0
2008-11-11 14:00:00,13.79,14.0,13.78,14.0,1452800.0,10.1048,10.2586,10.0974,10.2586,1452800.0
2008-11-11 14:30:00,14.0,14.03,13.8,13.83,1026200.0,10.2586,10.2806,10.1121,10.1341,1026200.0
2008-11-11 15:00:00,13.84,13.94,13.83,13.86,1136000.0,10.1414,10.2147,10.1341,10.156,1136000.0
2008-11-11 15:30:00,13.86,13.93,13.78,13.85,3205400.0,10.156,10.2073,10.0974,10.1487,3205400.0
2008-11-12 09:30:00,13.65,13.75,13.52,13.62,1592000.0,10.0358,10.1093,9.9402,10.0137,1592000.0
2008-11-12 10:00:00,13.62,13.66,13.54,13.56,1494000.0,10.0137,10.0431,9.9549,9.9696,1494000.0
2008-11-12 10:30:00,13.56,13.61,13.43,13.49,2252200.0,9.9696,10.0064,9.874,9.9181,2252200.0
2008-11-12 11:00:00,13.5,13.5,13.39,13.4,1476400.0,9.9255,9.9255,9.8446,9.852,1476400.0
2008-11-12 11:30:00,13.4,13.42,13.26,13.34,1283200.0,9.852,9.8667,9.749,9.8079,1283200.0
2008-11-12 12:00:00,13.34,13.34,13.22,13.28,923000.0,9.8079,9.8079,9.7196,9.7637,923000.0
2008-11-12 12:30:00,13.27,13.38,13.26,13.38,778800.0,9.7564,9.8373,9.749,9.8373,778800.0
2008-11-12 13:00:00,13.38,13.41,13.34,13.34,651800.0,9.8373,9.8593,9.8079,9.8079,651800.0
2008-11-12 13:30:00,13.34,13.38,13.28,13.31,531400.0,9.8079,9.8373,9.7637,9.7858,531400.0
2008-11-12 14:00:00,13.31,13.38,13.26,13.33,723600.0,9.7858,9.8373,9.749,9.8005,723600.0
2008-11-12 14:30:00,13.33,13.46,13.31,13.43,1382000.0,9.8005,9.8961,9.7858,9.874,1382000.0
2008-11-12 15:00:00,13.43,13.44,13.37,13.4,1516200.0,9.874,9.8814,9.8299,9.852,1516200.0
2008-11-12 15:30:00,13.4,13.47,13.37,13.4,3039600.0,9.852,9.9034,9.8299,9.852,3039600.0
2008-11-13 09:30:00,13.48,13.61,13.31,13.36,1164200.0,9.9108,10.0064,9.7858,9.8226,1164200.0
2008-11-13 10:00:00,13.35,13.49,13.31,13.41,1504000.0,9.8152,9.9181,9.7858,9.8593,1504000.0
2008-11-13 10:30:00,13.41,13.44,13.35,13.43,900800.0,9.8593,9.8814,9.8152,9.874,900800.0
2008-11-13 11:00:00,13.43,13.51,13.41,13.51,1180600.0,9.874,9.9328,9.8593,9.9328,1180600.0
2008-11-13 11:30:00,13.51,13.51,13.36,13.4,923200.0,9.9328,9.9328,9.8226,9.852,923200.0
2008-11-13 12:00:00,13.4,13.43,13.35,13.38,854000.0,9.852,9.874,9.8152,9.8373,854000.0
2008-11-13 12:30:00,13.38,13.42,13.05,13.06,1241800.0,9.8373,9.8667,9.5946,9.602,1241800.0
2008-11-13 13:00:00,13.06,13.26,13.0,13.22,1117400.0,9.602,9.749,9.5579,9.7196,1117400.0
2008-11-13 13:30:00,13.22,13.35,13.13,13.22,1476000.0,9.7196,9.8152,9.6535,9.7196,1476000.0
2008-11-13 14:00:00,13.22,13.52,13.21,13.48,1563200.0,9.7196,9.9402,9.7123,9.9108,1563200.0
2008-11-13 14:30:00,13.47,13.58,13.42,13.56,1500600.0,9.9034,9.9843,9.8667,9.9696,1500600.0
2008-11-13 15:00:00,13.56,13.7,13.45,13.7,2122000.0,9.9696,10.0725,9.8887,10.0725,2122000.0
2008-11-13 15:30:00,13.7,13.99,13.7,13.96,3014000.0,10.0725,10.2857,10.0725,10.2637,3014000.0
2008-11-14 09:30:00,13.74,14.0,13.59,13.99,1936800.0,10.1019,10.2931,9.9917,10.2857,1936800.0
2008-11-14 10:00:00,13.99,14.1,13.88,13.99,2106200.0,10.2857,10.3666,10.2049,10.2857,2106200.0
2008-11-14 10:30:00,13.99,14.19,13.91,14.11,2503200.0,10.2857,10.4328,10.2269,10.374,2503200.0
2008-11-14 11:00:00,14.12,14.13,13.94,14.01,1316200.0,10.3813,10.3887,10.249,10.3004,1316200.0
2008-11-14 11:30:00,14.01,14.05,13.99,14.01,746800.0,10.3004,10.3299,10.2857,10.3004,746800.0
2008-11-14 12:00:00,14.01,14.03,13.94,14.0,1454400.0,10.3004,10.3152,10.249,10.2931,1454400.0
2008-11-14 12:30:00,13.99,14.04,13.95,13.96,736400.0,10.2857,10.3225,10.2563,10.2637,736400.0
2008-11-14 13:00:00,13.96,14.06,13.88,14.06,1039200.0,10.2637,10.3372,10.2049,10.3372,1039200.0
2008-11-14 13:30:00,14.06,14.17,13.99,14.15,1307000.0,10.3372,10.4181,10.2857,10.4034,1307000.0
2008-11-14 14:00:00,14.15,14.31,14.15,14.27,2367000.0,10.4034,10.521,10.4034,10.4916,2367000.0
2008-11-14 14:30:00,14.26,14.51,14.26,14.48,2620200.0,10.4843,10.6681,10.4843,10.646,2620200.0
2008-11-14 15:00:00,14.48,14.52,14.24,14.26,2596400.0,10.646,10.6754,10.4695,10.4843,2596400.0
2008-11-14 15:30:00,14.25,14.28,13.97,13.97,3052000.0,10.4769,10.499,10.271,10.271,3052000.0
2008-11-17 09:30:00,13.9,13.96,13.63,13.93,1487800.0,10.2196,10.2637,10.0211,10.2416,1487800.0
2008-11-17 10:00:00,13.93,13.98,13.72,13.72,1363000.0,10.2416,10.2784,10.0872,10.0872,1363000.0
2008-11-17 10:30:00,13.74,13.74,13.67,13.7,783000.0,10.1019,10.1019,10.0505,10.0725,783000.0
2008-11-17 11:00:00,13.69,13.79,13.69,13.7,792400.0,10.0652,10.1387,10.0652,10.0725,792400.0
2008-11-17 11:30:00,13.7,13.8,13.63,13.78,944600.0,10.0725,10.1461,10.0211,10.1313,944600.0
2008-11-17 12:00:00,13.78,13.81,13.74,13.8,1033000.0,10.1313,10.1534,10.1019,10.1461,1033000.0
2008-11-17 12:30:00,13.8,13.81,13.69,13.69,998600.0,10.1461,10.1534,10.0652,10.0652,998600.0
2008-11-17 13:00:00,13.69,13.7,13.63,13.67,874800.0,10.0652,10.0725,10.0211,10.0505,874800.0
2008-11-17 13:30:00,13.67,13.75,13.6,13.72,1223600.0,10.0505,10.1093,9.999,10.0872,1223600.0
2008-11-17 14:00:00,13.71,13.76,13.59,13.6,1012200.0,10.0799,10.1166,9.9917,9.999,1012200.0
2008-11-17 14:30:00,13.6,13.71,13.58,13.59,1215400.0,9.999,10.0799,9.9843,9.9917,1215400.0
2008-11-17 15:00:00,13.59,13.67,13.55,13.62,1425400.0,9.9917,10.0505,9.9622,10.0137,1425400.0
2008-11-17 15:30:00,13.62,13.64,13.42,13.45,2100800.0,10.0137,10.0284,9.8667,9.8887,2100800.0
2008-11-18 09:30:00,13.43,13.57,13.3,13.47,925800.0,9.874,9.977,9.7784,9.9034,925800.0
2008-11-18 10:00:00,13.46,13.63,13.35,13.63,1239800.0,9.8961,10.0211,9.8152,10.0211,1239800.0
2008-11-18 10:30:00,13.63,13.65,13.46,13.5,1048200.0,10.0211,10.0358,9.8961,9.9255,1048200.0
2008-11-18 11:00:00,13.5,13.5,13.4,13.41,851600.0,9.9255,9.9255,9.852,9.8593,851600.0
2008-11-18 11:30:00,13.41,13.46,13.34,13.36,1027800.0,9.8593,9.8961,9.8079,9.8226,1027800.0
2008-11-18 12:00:00,13.36,13.36,13.25,13.3,905600.0,9.8226,9.8226,9.7417,9.7784,905600.0
2008-11-18 12:30:00,13.3,13.35,13.26,13.34,526200.0,9.7784,9.8152,9.749,9.8079,526200.0
2008-11-18 13:00:00,13.34,13.36,13.24,13.35,875800.0,9.8079,9.8226,9.7343,9.8152,875800.0
2008-11-18 13:30:00,13.35,13.36,13.21,13.35,989200.0,9.8152,9.8226,9.7123,9.8152,989200.0
2008-11-18 14:00:00,13.35,13.38,13.19,13.34,912200.0,9.8152,9.8373,9.6976,9.8079,912200.0
2008-11-18 14:30:00,13.34,13.4,13.2,13.22,998600.0,9.8079,9.852,9.7049,9.7196,998600.0
2008-11-18 15:00:00,13.22,13.4,13.2,13.37,1251000.0,9.7196,9.852,9.7049,9.8299,1251000.0
2008-11-18 15:30:00,13.36,13.56,13.27,13.5,3133800.0,9.8226,9.9696,9.7564,9.9255,3133800.0
2008-11-19 09:30:00,13.47,13.89,13.47,13.7,1948000.0,9.9034,10.2122,9.9034,10.0725,1948000.0
2008-11-19 10:00:00,13.7,13.81,13.65,13.71,1550800.0,10.0725,10.1534,10.0358,10.0799,1550800.0
2008-11-19 10:30:00,13.71,13.71,13.53,13.56,1384800.0,10.0799,10.0799,9.9475,9.9696,1384800.0
2008-11-19 11:00:00,13.56,13.63,13.5,13.51,1087600.0,9.9696,10.0211,9.9255,9.9328,1087600.0
2008-11-19 11:30:00,13.52,13.62,13.47,13.59,1075400.0,9.9402,10.0137,9.9034,9.9917,1075400.0
2008-11-19 12:00:00,13.59,13.66,13.46,13.49,948600.0,9.9917,10.0431,9.8961,9.9181,948600.0
2008-11-19 12:30:00,13.49,13.68,13.49,13.67,552000.0,9.9181,10.0578,9.9181,10.0505,552000.0
2008-11-19 13:00:00,13.67,13.72,13.58,13.58,602000.0,10.0505,10.0872,9.9843,9.9843,602000.0
2008-11-19 13:30:00,13.58,13.61,13.49,13.6,673600.0,9.9843,10.0064,9.9181,9.999,673600.0
2008-11-19 14:00:00,13.6,13.6,13.44,13.46,1171600.0,9.999,9.999,9.8814,9.8961,1171600.0
2008-11-19 14:30:00,13.46,13.63,13.43,13.56,1421000.0,9.8961,10.0211,9.874,9.9696,1421000.0
2008-11-19 15:00:00,13.56,13.56,13.33,13.47,3225000.0,9.9696,9.9696,9.8005,9.9034,3225000.0
2008-11-19 15:30:00,13.47,13.53,13.29,13.3,3777400.0,9.9034,9.9475,9.7711,9.7784,3777400.0
2008-11-20 09:30:00,13.22,13.42,13.14,13.2,1503400.0,9.7196,9.8667,9.6608,9.7049,1503400.0
2008-11-20 10:00:00,13.2,13.22,13.05,13.2,1964800.0,9.7049,9.7196,9.5946,9.7049,1964800.0
2008-11-20 10:30:00,13.2,13.34,13.09,13.31,2177000.0,9.7049,9.8079,9.624,9.7858,2177000.0
2008-11-20 11:00:00,13.31,13.38,13.15,13.19,2567000.0,9.7858,9.8373,9.6682,9.6976,2567000.0
2008-11-20 11:30:00,13.18,13.22,13.13,13.17,963000.0,9.6902,9.7196,9.6535,9.6829,963000.0
2008-11-20 12:00:00,13.15,13.22,13.05,13.2,1132200.0,9.6682,9.7196,9.5946,9.7049,1132200.0
2008-11-20 12:30:00,13.19,13.34,13.15,13.21,1334600.0,9.6976,9.8079,9.6682,9.7123,1334600.0
2008-11-20 13:00:00,13.21,13.24,13.05,13.06,1235000.0,9.7123,9.7343,9.5946,9.602,1235000.0
2008-11-20 13:30:00,13.05,13.15,13.01,13.15,1309600.0,9.5946,9.6682,9.5652,9.6682,1309600.0
2008-11-20 14:00:00,13.15,13.17,12.95,12.95,1737400.0,9.6682,9.6829,9.5211,9.5211,1737400.0
2008-11-20 14:30:00,12.95,13.03,12.93,12.98,944400.0,9.5211,9.5799,9.5064,9.5432,944400.0
2008-11-20 15:00:00,12.98,13.03,12.82,12.83,2133000.0,9.5432,9.5799,9.4255,9.4329,2133000.0
2008-11-20 15:30:00,12.82,12.84,12.1,12.24,7441400.0,9.4255,9.4402,8.8962,8.9991,7441400.0
2008-11-21 09:30:00,12.47,12.62,12.09,12.42,2761400.0,9.1682,9.2785,8.8888,9.1314,2761400.0
2008-11-21 10:00:00,12.42,12.5,12.34,12.35,2060800.0,9.1314,9.1903,9.0726,9.08,2060800.0
2008-11-21 10:30:00,12.35,12.56,12.33,12.35,1692200.0,9.08,9.2344,9.0653,9.08,1692200.0
2008-11-21 11:00:00,12.35,12.45,12.15,12.4,1892200.0,9.08,9.1535,8.9329,9.1167,1892200.0
2008-11-21 11:30:00,12.4,12.54,12.34,12.35,1264800.0,9.1167,9.2197,9.0726,9.08,1264800.0
2008-11-21 12:00:00,12.35,12.53,12.32,12.53,1250400.0,9.08,9.2123,9.0579,9.2123,1250400.0
2008-11-21 12:30:00,12.53,12.61,12.49,12.53,982600.0,9.2123,9.2711,9.1829,9.2123,982600.0
2008-11-21 13:00:00,12.54,12.55,12.38,12.44,822600.0,9.2197,9.227,9.102,9.1462,822600.0
2008-11-21 13:30:00,12.44,12.54,12.32,12.32,1026800.0,9.1462,9.2197,9.0579,9.0579,1026800.0
2008-11-21 14:00:00,12.32,12.53,12.3,12.45,1254200.0,9.0579,9.2123,9.0432,9.1535,1254200.0
2008-11-21 14:30:00,12.45,12.58,12.33,12.46,2089200.0,9.1535,9.2491,9.0653,9.1609,2089200.0
2008-11-21 15:00:00,12.45,12.81,12.44,12.78,2216200.0,9.1535,9.4182,9.1462,9.3961,2216200.0
2008-11-21 15:30:00,12.78,13.18,12.74,13.1,3673800.0,9.3961,9.6902,9.3667,9.6314,3673800.0
2008-11-24 09:30:00,13.26,13.51,13.1,13.21,1391800.0,9.749,9.9328,9.6314,9.7123,1391800.0
2008-11-24 10:00:00,13.21,13.52,13.21,13.52,1684200.0,9.7123,9.9402,9.7123,9.9402,1684200.0
2008-11-24 10:30:00,13.52,13.63,13.38,13.44,1279400.0,9.9402,10.0211,9.8373,9.8814,1279400.0
2008-11-24 11:00:00,13.43,13.52,13.39,13.45,1013600.0,9.874,9.9402,9.8446,9.8887,1013600.0
2008-11-24 11:30:00,13.44,13.52,13.38,13.38,796200.0,9.8814,9.9402,9.8373,9.8373,796200.0
2008-11-24 12:00:00,13.38,13.42,13.22,13.26,772800.0,9.8373,9.8667,9.7196,9.749,772800.0
2008-11-24 12:30:00,13.26,13.41,13.24,13.4,707400.0,9.749,9.8593,9.7343,9.852,707400.0
2008-11-24 13:00:00,13.4,13.43,13.33,13.42,704400.0,9.852,9.874,9.8005,9.8667,704400.0
2008-11-24 13:30:00,13.42,13.45,13.32,13.45,796400.0,9.8667,9.8887,9.7931,9.8887,796400.0
2008-11-24 14:00:00,13.46,13.46,13.22,13.38,1160400.0,9.8961,9.8961,9.7196,9.8373,1160400.0
2008-11-24 14:30:00,13.38,13.46,13.22,13.38,1038000.0,9.8373,9.8961,9.7196,9.8373,1038000.0
2008-11-24 15:00:00,13.38,13.67,13.36,13.66,2083600.0,9.8373,10.0505,9.8226,10.0431,2083600.0
2008-11-24 15:30:00,13.66,13.69,13.4,13.48,3269200.0,10.0431,10.0652,9.852,9.9108,3269200.0
2008-11-25 09:30:00,13.69,13.92,13.43,13.69,2350400.0,10.0652,10.2343,9.874,10.0652,2350400.0
2008-11-25 10:00:00,13.69,13.74,13.53,13.72,1670000.0,10.0652,10.1019,9.9475,10.0872,1670000.0
2008-11-25 10:30:00,13.72,13.75,13.59,13.67,1801600.0,10.0872,10.1093,9.9917,10.0505,1801600.0
2008-11-25 11:00:00,13.66,13.74,13.55,13.7,941000.0,10.0431,10.1019,9.9622,10.0725,941000.0
2008-11-25 11:30:00,13.69,13.75,13.61,13.69,868400.0,10.0652,10.1093,10.0064,10.0652,868400.0
2008-11-25 12:00:00,13.7,13.72,13.54,13.61,886400.0,10.0725,10.0872,9.9549,10.0064,886400.0
2008-11-25 12:30:00,13.61,13.69,13.52,13.57,764200.0,10.0064,10.0652,9.9402,9.977,764200.0
2008-11-25 13:00:00,13.59,13.7,13.56,13.66,673400.0,9.9917,10.0725,9.9696,10.0431,673400.0
2008-11-25 13:30:00,13.66,13.72,13.6,13.6,645200.0,10.0431,10.0872,9.999,9.999,645200.0
2008-11-25 14:00:00,13.6,13.63,13.51,13.54,871800.0,9.999,10.0211,9.9328,9.9549,871800.0
2008-11-25 14:30:00,13.54,13.74,13.53,13.74,841000.0,9.9549,10.1019,9.9475,10.1019,841000.0
2008-11-25 15:00:00,13.73,13.78,13.62,13.7,1496800.0,10.0946,10.1313,10.0137,10.0725,1496800.0
2008-11-25 15:30:00,13.69,13.86,13.64,13.78,2257200.0,10.0652,10.1902,10.0284,10.1313,2257200.0
2008-11-26 09:30:00,13.58,13.8,13.53,13.71,865400.0,9.9843,10.1461,9.9475,10.0799,865400.0
2008-11-26 10:00:00,13.71,13.86,13.61,13.85,865600.0,10.0799,10.1902,10.0064,10.1828,865600.0
2008-11-26 10:30:00,13.85,13.88,13.79,13.85,586600.0,10.1828,10.2049,10.1387,10.1828,586600.0
2008-11-26 11:00:00,13.85,13.89,13.8,13.81,541200.0,10.1828,10.2122,10.1461,10.1534,541200.0
2008-11-26 11:30:00,13.8,13.87,13.74,13.8,571600.0,10.1461,10.1975,10.1019,10.1461,571600.0
2008-11-26 12:00:00,13.8,13.82,13.75,13.8,530600.0,10.1461,10.1608,10.1093,10.1461,530600.0
2008-11-26 12:30:00,13.8,13.89,13.79,13.86,523000.0,10.1461,10.2122,10.1387,10.1902,523000.0
2008-11-26 13:00:00,13.85,13.87,13.8,13.85,487800.0,10.1828,10.1975,10.1461,10.1828,487800.0
2008-11-26 13:30:00,13.84,13.86,13.81,13.83,479000.0,10.1755,10.1902,10.1534,10.1681,479000.0
2008-11-26 14:00:00,13.83,13.87,13.79,13.85,710600.0,10.1681,10.1975,10.1387,10.1828,710600.0
2008-11-26 14:30:00,13.85,13.92,13.8,13.85,1151200.0,10.1828,10.2343,10.1461,10.1828,1151200.0
2008-11-26 15:00:00,13.85,13.88,13.81,13.85,1414600.0,10.1828,10.2049,10.1534,10.1828,1414600.0
2008-11-26 15:30:00,13.85,13.87,13.75,13.85,2154000.0,10.1828,10.1975,10.1093,10.1828,2154000.0
2008-11-28 09:30:00,13.83,13.96,13.74,13.83,607800.0,10.1681,10.2637,10.1019,10.1681,607800.0
2008-11-28 10:00:00,13.82,13.86,13.75,13.85,551800.0,10.1608,10.1902,10.1093,10.1828,551800.0
2008-11-28 10:30:00,13.85,13.93,13.83,13.83,483800.0,10.1828,10.2416,10.1681,10.1681,483800.0
2008-11-28 11:00:00,13.83,13.9,13.81,13.87,447000.0,10.1681,10.2196,10.1534,10.1975,447000.0
2008-11-28 11:30:00,13.87,13.87,13.8,13.85,340000.0,10.1975,10.1975,10.1461,10.1828,340000.0
2008-11-28 12:00:00,13.84,13.86,13.78,13.79,356200.0,10.1755,10.1902,10.1313,10.1387,356200.0
2008-11-28 12:30:00,13.78,13.83,13.76,13.8,833400.0,10.1313,10.1681,10.1166,10.1461,833400.0
2008-11-28 13:00:00,13.83,13.87,13.83,13.83,635800.0,10.1681,10.1975,10.1681,10.1681,635800.0
2008-11-28 13:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:00:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 14:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:00:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-11-28 15:30:00,13.83,13.83,13.83,13.83,0.0,10.1681,10.1681,10.1681,10.1681,0.0
2008-12-01 09:30:00,13.59,13.77,13.53,13.72,1530800.0,9.9917,10.124,9.9475,10.0872,1530800.0
2008-12-01 10:00:00,13.71,13.77,13.7,13.73,854200.0,10.0799,10.124,10.0725,10.0946,854200.0
2008-12-01 10:30:00,13.72,13.87,13.7,13.8,1166200.0,10.0872,10.1975,10.0725,10.1461,1166200.0
2008-12-01 11:00:00,13.8,13.85,13.77,13.81,661400.0,10.1461,10.1828,10.124,10.1534,661400.0
2008-12-01 11:30:00,13.81,13.88,13.8,13.86,744400.0,10.1534,10.2049,10.1461,10.1902,744400.0
2008-12-01 12:00:00,13.86,13.9,13.78,13.78,753000.0,10.1902,10.2196,10.1313,10.1313,753000.0
2008-12-01 12:30:00,13.78,13.85,13.74,13.81,629000.0,10.1313,10.1828,10.1019,10.1534,629000.0
2008-12-01 13:00:00,13.82,13.87,13.8,13.83,493200.0,10.1608,10.1975,10.1461,10.1681,493200.0
2008-12-01 13:30:00,13.82,13.88,13.71,13.76,1061000.0,10.1608,10.2049,10.0799,10.1166,1061000.0
2008-12-01 14:00:00,13.76,13.77,13.65,13.76,766400.0,10.1166,10.124,10.0358,10.1166,766400.0
2008-12-01 14:30:00,13.77,13.85,13.73,13.78,933800.0,10.124,10.1828,10.0946,10.1313,933800.0
2008-12-01 15:00:00,13.78,13.8,13.68,13.68,1243000.0,10.1313,10.1461,10.0578,10.0578,1243000.0
2008-12-01 15:30:00,13.68,13.72,13.5,13.51,2487600.0,10.0578,10.0872,9.9255,9.9328,2487600.0
2008-12-02 09:30:00,13.69,13.76,13.49,13.55,1275200.0,10.0652,10.1166,9.9181,9.9622,1275200.0
2008-12-02 10:00:00,13.55,13.66,13.53,13.61,972400.0,9.9622,10.0431,9.9475,10.0064,972400.0
2008-12-02 10:30:00,13.61,13.65,13.58,13.62,682000.0,10.0064,10.0358,9.9843,10.0137,682000.0
2008-12-02 11:00:00,13.62,13.7,13.58,13.65,958000.0,10.0137,10.0725,9.9843,10.0358,958000.0
2008-12-02 11:30:00,13.64,13.66,13.55,13.56,1039600.0,10.0284,10.0431,9.9622,9.9696,1039600.0
2008-12-02 12:00:00,13.55,13.56,13.44,13.48,841000.0,9.9622,9.9696,9.8814,9.9108,841000.0
2008-12-02 12:30:00,13.48,13.56,13.48,13.55,534400.0,9.9108,9.9696,9.9108,9.9622,534400.0
2008-12-02 13:00:00,13.54,13.58,13.49,13.56,928200.0,9.9549,9.9843,9.9181,9.9696,928200.0
2008-12-02 13:30:00,13.56,13.57,13.47,13.47,1056200.0,9.9696,9.977,9.9034,9.9034,1056200.0
2008-12-02 14:00:00,13.47,13.52,13.4,13.44,1450800.0,9.9034,9.9402,9.852,9.8814,1450800.0
2008-12-02 14:30:00,13.44,13.45,13.35,13.35,869800.0,9.8814,9.8887,9.8152,9.8152,869800.0
2008-12-02 15:00:00,13.35,13.41,13.29,13.38,1930400.0,9.8152,9.8593,9.7711,9.8373,1930400.0
2008-12-02 15:30:00,13.38,13.47,13.27,13.42,4425600.0,9.8373,9.9034,9.7564,9.8667,4425600.0
2008-12-03 09:30:00,13.17,13.61,13.17,13.52,1638000.0,9.6829,10.0064,9.6829,9.9402,1638000.0
2008-12-03 10:00:00,13.52,13.76,13.47,13.74,1654600.0,9.9402,10.1166,9.9034,10.1019,1654600.0
2008-12-03 10:30:00,13.74,13.81,13.67,13.81,2276600.0,10.1019,10.1534,10.0505,10.1534,2276600.0
2008-12-03 11:00:00,13.8,13.83,13.72,13.74,1565400.0,10.1461,10.1681,10.0872,10.1019,1565400.0
2008-12-03 11:30:00,13.75,13.79,13.7,13.74,1099000.0,10.1093,10.1387,10.0725,10.1019,1099000.0
2008-12-03 12:00:00,13.74,13.74,13.6,13.63,861000.0,10.1019,10.1019,9.999,10.0211,861000.0
2008-12-03 12:30:00,13.63,13.71,13.63,13.63,804600.0,10.0211,10.0799,10.0211,10.0211,804600.0
2008-12-03 13:00:00,13.63,13.65,13.55,13.58,593800.0,10.0211,10.0358,9.9622,9.9843,593800.0
2008-12-03 13:30:00,13.58,13.6,13.46,13.47,836600.0,9.9843,9.999,9.8961,9.9034,836600.0
2008-12-03 14:00:00,13.47,13.58,13.37,13.57,1538600.0,9.9034,9.9843,9.8299,9.977,1538600.0
2008-12-03 14:30:00,13.57,13.65,13.55,13.56,1179600.0,9.977,10.0358,9.9622,9.9696,1179600.0
2008-12-03 15:00:00,13.56,13.66,13.51,13.62,1745600.0,9.9696,10.0431,9.9328,10.0137,1745600.0
2008-12-03 15:30:00,13.63,13.76,13.57,13.74,2863000.0,10.0211,10.1166,9.977,10.1019,2863000.0
2008-12-04 09:30:00,13.58,13.68,13.45,13.61,1076800.0,9.9843,10.0578,9.8887,10.0064,1076800.0
2008-12-04 10:00:00,13.61,13.63,13.46,13.49,1463000.0,10.0064,10.0211,9.8961,9.9181,1463000.0
2008-12-04 10:30:00,13.49,13.54,13.43,13.46,1406600.0,9.9181,9.9549,9.874,9.8961,1406600.0
2008-12-04 11:00:00,13.46,13.52,13.4,13.51,1323200.0,9.8961,9.9402,9.852,9.9328,1323200.0
2008-12-04 11:30:00,13.51,13.51,13.21,13.28,2621800.0,9.9328,9.9328,9.7123,9.7637,2621800.0
2008-12-04 12:00:00,13.27,13.38,13.25,13.36,789200.0,9.7564,9.8373,9.7417,9.8226,789200.0
2008-12-04 12:30:00,13.37,13.47,13.35,13.39,883600.0,9.8299,9.9034,9.8152,9.8446,883600.0
2008-12-04 13:00:00,13.39,13.4,13.25,13.27,1040200.0,9.8446,9.852,9.7417,9.7564,1040200.0
2008-12-04 13:30:00,13.27,13.46,13.26,13.42,916000.0,9.7564,9.8961,9.749,9.8667,916000.0
2008-12-04 14:00:00,13.41,13.55,13.4,13.53,1173400.0,9.8593,9.9622,9.852,9.9475,1173400.0
2008-12-04 14:30:00,13.53,13.59,13.44,13.51,1616400.0,9.9475,9.9917,9.8814,9.9328,1616400.0
2008-12-04 15:00:00,13.51,13.54,13.4,13.43,3628600.0,9.9328,9.9549,9.852,9.874,3628600.0
2008-12-04 15:30:00,13.43,13.47,13.33,13.45,2505000.0,9.874,9.9034,9.8005,9.8887,2505000.0
2008-12-05 09:30:00,13.33,13.44,13.24,13.3,1060600.0,9.8005,9.8814,9.7343,9.7784,1060600.0
2008-12-05 10:00:00,13.29,13.37,13.21,13.22,1372600.0,9.7711,9.8299,9.7123,9.7196,1372600.0
2008-12-05 10:30:00,13.22,13.37,13.18,13.33,1616400.0,9.7196,9.8299,9.6902,9.8005,1616400.0
2008-12-05 11:00:00,13.33,13.34,13.15,13.15,897400.0,9.8005,9.8079,9.6682,9.6682,897400.0
2008-12-05 11:30:00,13.15,13.18,13.08,13.1,1233000.0,9.6682,9.6902,9.6167,9.6314,1233000.0
2008-12-05 12:00:00,13.11,13.27,13.08,13.26,1334000.0,9.6387,9.7564,9.6167,9.749,1334000.0
2008-12-05 12:30:00,13.26,13.26,13.05,13.06,1147000.0,9.749,9.749,9.5946,9.602,1147000.0
2008-12-05 13:00:00,13.06,13.24,13.06,13.17,925400.0,9.602,9.7343,9.602,9.6829,925400.0
2008-12-05 13:30:00,13.16,13.31,13.16,13.24,1184800.0,9.6755,9.7858,9.6755,9.7343,1184800.0
2008-12-05 14:00:00,13.24,13.31,13.18,13.28,1659200.0,9.7343,9.7858,9.6902,9.7637,1659200.0
2008-12-05 14:30:00,13.28,13.61,13.26,13.53,1870000.0,9.7637,10.0064,9.749,9.9475,1870000.0
2008-12-05 15:00:00,13.53,13.63,13.4,13.51,2206000.0,9.9475,10.0211,9.852,9.9328,2206000.0
2008-12-05 15:30:00,13.51,13.76,13.49,13.68,3397600.0,9.9328,10.1166,9.9181,10.0578,3397600.0
2008-12-08 09:30:00,13.77,13.8,13.58,13.59,1956000.0,10.124,10.1461,9.9843,9.9917,1956000.0
2008-12-08 10:00:00,13.6,13.68,13.51,13.57,1701200.0,9.999,10.0578,9.9328,9.977,1701200.0
2008-12-08 10:30:00,13.58,13.71,13.58,13.63,1087600.0,9.9843,10.0799,9.9843,10.0211,1087600.0
2008-12-08 11:00:00,13.63,13.65,13.54,13.61,1095600.0,10.0211,10.0358,9.9549,10.0064,1095600.0
2008-12-08 11:30:00,13.6,13.71,13.56,13.66,1462600.0,9.999,10.0799,9.9696,10.0431,1462600.0
2008-12-08 12:00:00,13.66,13.68,13.52,13.66,1083000.0,10.0431,10.0578,9.9402,10.0431,1083000.0
2008-12-08 12:30:00,13.65,13.68,13.57,13.6,559000.0,10.0358,10.0578,9.977,9.999,559000.0
2008-12-08 13:00:00,13.6,13.65,13.55,13.59,770800.0,9.999,10.0358,9.9622,9.9917,770800.0
2008-12-08 13:30:00,13.59,13.6,13.43,13.45,1205400.0,9.9917,9.999,9.874,9.8887,1205400.0
2008-12-08 14:00:00,13.46,13.49,13.27,13.4,2380600.0,9.8961,9.9181,9.7564,9.852,2380600.0
2008-12-08 14:30:00,13.41,13.51,13.37,13.51,1875200.0,9.8593,9.9328,9.8299,9.9328,1875200.0
2008-12-08 15:00:00,13.51,13.6,13.49,13.59,1588600.0,9.9328,9.999,9.9181,9.9917,1588600.0
2008-12-08 15:30:00,13.59,13.68,13.55,13.65,3494400.0,9.9917,10.0578,9.9622,10.0358,3494400.0
2008-12-09 09:30:00,12.89,13.01,12.43,12.63,7583000.0,9.477,9.5652,9.1388,9.2858,7583000.0
2008-12-09 10:00:00,12.63,12.78,12.63,12.65,4480800.0,9.2858,9.3961,9.2858,9.3005,4480800.0
2008-12-09 10:30:00,12.65,12.7,12.45,12.46,2725200.0,9.3005,9.3373,9.1535,9.1609,2725200.0
2008-12-09 11:00:00,12.46,12.49,12.19,12.38,3251000.0,9.1609,9.1829,8.9623,9.102,3251000.0
2008-12-09 11:30:00,12.38,12.68,12.25,12.68,2693200.0,9.102,9.3226,9.0065,9.3226,2693200.0
2008-12-09 12:00:00,12.68,12.73,12.63,12.68,1735800.0,9.3226,9.3594,9.2858,9.3226,1735800.0
2008-12-09 12:30:00,12.68,12.7,12.64,12.69,1602200.0,9.3226,9.3373,9.2932,9.33,1602200.0
2008-12-09 13:00:00,12.68,12.74,12.65,12.68,1671600.0,9.3226,9.3667,9.3005,9.3226,1671600.0
2008-12-09 13:30:00,12.68,12.88,12.66,12.85,1887600.0,9.3226,9.4696,9.3079,9.4476,1887600.0
2008-12-09 14:00:00,12.86,12.86,12.74,12.8,1779800.0,9.4549,9.4549,9.3667,9.4108,1779800.0
2008-12-09 14:30:00,12.8,12.97,12.78,12.92,2117200.0,9.4108,9.5358,9.3961,9.4991,2117200.0
2008-12-09 15:00:00,12.92,12.99,12.87,12.89,2586800.0,9.4991,9.5505,9.4623,9.477,2586800.0
2008-12-09 15:30:00,12.88,12.9,12.63,12.76,3936200.0,9.4696,9.4844,9.2858,9.3814,3936200.0
2008-12-10 09:30:00,12.81,13.1,12.74,12.75,2642800.0,9.4182,9.6314,9.3667,9.3741,2642800.0
2008-12-10 10:00:00,12.75,12.96,12.74,12.86,1953800.0,9.3741,9.5285,9.3667,9.4549,1953800.0
2008-12-10 10:30:00,12.86,12.97,12.84,12.96,1816000.0,9.4549,9.5358,9.4402,9.5285,1816000.0
2008-12-10 11:00:00,12.96,13.21,12.95,13.09,1399000.0,9.5285,9.7123,9.5211,9.624,1399000.0
2008-12-10 11:30:00,13.09,13.16,12.97,13.04,882200.0,9.624,9.6755,9.5358,9.5873,882200.0
2008-12-10 12:00:00,13.04,13.14,13.0,13.04,1111600.0,9.5873,9.6608,9.5579,9.5873,1111600.0
2008-12-10 12:30:00,13.04,13.07,12.98,13.02,828200.0,9.5873,9.6093,9.5432,9.5726,828200.0
2008-12-10 13:00:00,13.01,13.1,12.99,13.02,1278200.0,9.5652,9.6314,9.5505,9.5726,1278200.0
2008-12-10 13:30:00,13.01,13.07,12.96,13.04,889400.0,9.5652,9.6093,9.5285,9.5873,889400.0
2008-12-10 14:00:00,13.04,13.08,12.94,13.06,708200.0,9.5873,9.6167,9.5138,9.602,708200.0
2008-12-10 14:30:00,13.06,13.21,13.05,13.14,2179000.0,9.602,9.7123,9.5946,9.6608,2179000.0
2008-12-10 15:00:00,13.14,13.19,13.05,13.09,1815000.0,9.6608,9.6976,9.5946,9.624,1815000.0
2008-12-10 15:30:00,13.09,13.17,12.96,13.14,3076600.0,9.624,9.6829,9.5285,9.6608,3076600.0
2008-12-11 09:30:00,13.06,13.4,12.99,13.38,1602800.0,9.602,9.852,9.5505,9.8373,1602800.0
2008-12-11 10:00:00,13.38,13.44,13.22,13.31,1503000.0,9.8373,9.8814,9.7196,9.7858,1503000.0
2008-12-11 10:30:00,13.3,13.34,13.19,13.26,970000.0,9.7784,9.8079,9.6976,9.749,970000.0
2008-12-11 11:00:00,13.26,13.38,13.25,13.31,913400.0,9.749,9.8373,9.7417,9.7858,913400.0
2008-12-11 11:30:00,13.3,13.4,13.3,13.36,878600.0,9.7784,9.852,9.7784,9.8226,878600.0
2008-12-11 12:00:00,13.36,13.38,13.25,13.26,839200.0,9.8226,9.8373,9.7417,9.749,839200.0
2008-12-11 12:30:00,13.26,13.31,13.24,13.3,863200.0,9.749,9.7858,9.7343,9.7784,863200.0
2008-12-11 13:00:00,13.29,13.3,13.22,13.27,538000.0,9.7711,9.7784,9.7196,9.7564,538000.0
2008-12-11 13:30:00,13.27,13.3,13.18,13.19,514600.0,9.7564,9.7784,9.6902,9.6976,514600.0
2008-12-11 14:00:00,13.19,13.21,13.13,13.17,698600.0,9.6976,9.7123,9.6535,9.6829,698600.0
2008-12-11 14:30:00,13.16,13.21,12.99,12.99,1308600.0,9.6755,9.7123,9.5505,9.5505,1308600.0
2008-12-11 15:00:00,12.99,13.04,12.94,13.03,2135600.0,9.5505,9.5873,9.5138,9.5799,2135600.0
2008-12-11 15:30:00,13.03,13.09,12.96,13.05,2743000.0,9.5799,9.624,9.5285,9.5946,2743000.0
2008-12-12 09:30:00,12.84,13.05,12.74,12.93,1830800.0,9.4402,9.5946,9.3667,9.5064,1830800.0
2008-12-12 10:00:00,12.93,12.95,12.74,12.81,1273200.0,9.5064,9.5211,9.3667,9.4182,1273200.0
2008-12-12 10:30:00,12.81,12.9,12.73,12.89,1190800.0,9.4182,9.4844,9.3594,9.477,1190800.0
2008-12-12 11:00:00,12.88,12.88,12.78,12.83,722000.0,9.4696,9.4696,9.3961,9.4329,722000.0
2008-12-12 11:30:00,12.83,12.86,12.74,12.75,553800.0,9.4329,9.4549,9.3667,9.3741,553800.0
2008-12-12 12:00:00,12.76,12.88,12.76,12.88,932800.0,9.3814,9.4696,9.3814,9.4696,932800.0
2008-12-12 12:30:00,12.87,12.93,12.83,12.9,540200.0,9.4623,9.5064,9.4329,9.4844,540200.0
2008-12-12 13:00:00,12.9,12.93,12.84,12.88,687600.0,9.4844,9.5064,9.4402,9.4696,687600.0
2008-12-12 13:30:00,12.88,12.89,12.76,12.81,1154400.0,9.4696,9.477,9.3814,9.4182,1154400.0
2008-12-12 14:00:00,12.81,12.86,12.74,12.79,734400.0,9.4182,9.4549,9.3667,9.4035,734400.0
2008-12-12 14:30:00,12.78,12.9,12.72,12.85,1257400.0,9.3961,9.4844,9.352,9.4476,1257400.0
2008-12-12 15:00:00,12.85,12.9,12.74,12.79,1251600.0,9.4476,9.4844,9.3667,9.4035,1251600.0
2008-12-12 15:30:00,12.79,12.81,12.69,12.78,2453600.0,9.4035,9.4182,9.33,9.3961,2453600.0
2008-12-15 09:30:00,12.59,12.74,12.45,12.51,2541000.0,9.2564,9.3667,9.1535,9.1976,2541000.0
2008-12-15 10:00:00,12.52,12.67,12.49,12.65,2197400.0,9.205,9.3153,9.1829,9.3005,2197400.0
2008-12-15 10:30:00,12.65,12.71,12.56,12.58,1249200.0,9.3005,9.3447,9.2344,9.2491,1249200.0
2008-12-15 11:00:00,12.57,12.72,12.56,12.69,891000.0,9.2417,9.352,9.2344,9.33,891000.0
2008-12-15 11:30:00,12.69,12.77,12.68,12.72,740200.0,9.33,9.3888,9.3226,9.352,740200.0
2008-12-15 12:00:00,12.72,12.82,12.71,12.81,781400.0,9.352,9.4255,9.3447,9.4182,781400.0
2008-12-15 12:30:00,12.81,12.85,12.81,12.83,614400.0,9.4182,9.4476,9.4182,9.4329,614400.0
2008-12-15 13:00:00,12.83,12.85,12.76,12.85,604600.0,9.4329,9.4476,9.3814,9.4476,604600.0
2008-12-15 13:30:00,12.85,12.9,12.84,12.88,566800.0,9.4476,9.4844,9.4402,9.4696,566800.0
2008-12-15 14:00:00,12.88,12.93,12.83,12.86,718600.0,9.4696,9.5064,9.4329,9.4549,718600.0
2008-12-15 14:30:00,12.86,12.91,12.8,12.83,1381800.0,9.4549,9.4917,9.4108,9.4329,1381800.0
2008-12-15 15:00:00,12.83,12.88,12.78,12.78,1321600.0,9.4329,9.4696,9.3961,9.3961,1321600.0
2008-12-15 15:30:00,12.79,12.9,12.72,12.86,2603800.0,9.4035,9.4844,9.352,9.4549,2603800.0
2008-12-16 09:30:00,13.09,13.13,12.9,12.92,1398400.0,9.624,9.6535,9.4844,9.4991,1398400.0
2008-12-16 10:00:00,12.92,12.92,12.78,12.79,1486800.0,9.4991,9.4991,9.3961,9.4035,1486800.0
2008-12-16 10:30:00,12.79,12.89,12.72,12.87,1252600.0,9.4035,9.477,9.352,9.4623,1252600.0
2008-12-16 11:00:00,12.87,12.88,12.84,12.88,706000.0,9.4623,9.4696,9.4402,9.4696,706000.0
2008-12-16 11:30:00,12.87,12.93,12.87,12.89,1260200.0,9.4623,9.5064,9.4623,9.477,1260200.0
2008-12-16 12:00:00,12.89,13.01,12.88,13.01,1132600.0,9.477,9.5652,9.4696,9.5652,1132600.0
2008-12-16 12:30:00,13.01,13.03,12.97,12.97,878000.0,9.5652,9.5799,9.5358,9.5358,878000.0
2008-12-16 13:00:00,12.97,13.02,12.93,12.95,968800.0,9.5358,9.5726,9.5064,9.5211,968800.0
2008-12-16 13:30:00,12.95,12.99,12.94,12.96,1015000.0,9.5211,9.5505,9.5138,9.5285,1015000.0
2008-12-16 14:00:00,12.96,13.1,12.94,13.02,1077800.0,9.5285,9.6314,9.5138,9.5726,1077800.0
2008-12-16 14:30:00,13.02,13.13,12.95,13.05,2131400.0,9.5726,9.6535,9.5211,9.5946,2131400.0
2008-12-16 15:00:00,13.05,13.22,12.96,13.15,2431000.0,9.5946,9.7196,9.5285,9.6682,2431000.0
2008-12-16 15:30:00,13.15,13.22,13.09,13.2,2469200.0,9.6682,9.7196,9.624,9.7049,2469200.0
2008-12-17 09:30:00,13.07,13.25,13.01,13.2,1367200.0,9.6093,9.7417,9.5652,9.7049,1367200.0
2008-12-17 10:00:00,13.2,13.21,13.01,13.1,956400.0,9.7049,9.7123,9.5652,9.6314,956400.0
2008-12-17 10:30:00,13.1,13.2,13.1,13.19,861000.0,9.6314,9.7049,9.6314,9.6976,861000.0
2008-12-17 11:00:00,13.19,13.21,13.12,13.16,861000.0,9.6976,9.7123,9.6461,9.6755,861000.0
2008-12-17 11:30:00,13.16,13.22,13.09,13.21,1004200.0,9.6755,9.7196,9.624,9.7123,1004200.0
2008-12-17 12:00:00,13.21,13.26,13.18,13.2,571000.0,9.7123,9.749,9.6902,9.7049,571000.0
2008-12-17 12:30:00,13.21,13.26,13.18,13.23,610200.0,9.7123,9.749,9.6902,9.727,610200.0
2008-12-17 13:00:00,13.23,13.33,13.21,13.29,648000.0,9.727,9.8005,9.7123,9.7711,648000.0
2008-12-17 13:30:00,13.29,13.34,13.19,13.19,391200.0,9.7711,9.8079,9.6976,9.6976,391200.0
2008-12-17 14:00:00,13.19,13.22,13.06,13.07,678600.0,9.6976,9.7196,9.602,9.6093,678600.0
2008-12-17 14:30:00,13.07,13.19,13.02,13.19,793600.0,9.6093,9.6976,9.5726,9.6976,793600.0
2008-12-17 15:00:00,13.19,13.24,13.13,13.17,779000.0,9.6976,9.7343,9.6535,9.6829,779000.0
2008-12-17 15:30:00,13.17,13.26,13.13,13.14,1127200.0,9.6829,9.749,9.6535,9.6608,1127200.0
2008-12-18 09:30:00,13.2,13.3,13.15,13.21,1175800.0,9.7049,9.7784,9.6682,9.7123,1175800.0
2008-12-18 10:00:00,13.2,13.28,13.18,13.2,1767400.0,9.7049,9.7637,9.6902,9.7049,1767400.0
2008-12-18 10:30:00,13.2,13.29,13.19,13.23,719000.0,9.7049,9.7711,9.6976,9.727,719000.0
2008-12-18 11:00:00,13.23,13.23,13.07,13.08,792400.0,9.727,9.727,9.6093,9.6167,792400.0
2008-12-18 11:30:00,13.08,13.12,13.05,13.12,488200.0,9.6167,9.6461,9.5946,9.6461,488200.0
2008-12-18 12:00:00,13.12,13.13,13.05,13.1,470800.0,9.6461,9.6535,9.5946,9.6314,470800.0
2008-12-18 12:30:00,13.1,13.18,13.1,13.11,332200.0,9.6314,9.6902,9.6314,9.6387,332200.0
2008-12-18 13:00:00,13.11,13.15,13.08,13.09,333600.0,9.6387,9.6682,9.6167,9.624,333600.0
2008-12-18 13:30:00,13.1,13.12,13.06,13.06,704600.0,9.6314,9.6461,9.602,9.602,704600.0
2008-12-18 14:00:00,13.06,13.1,12.97,13.01,691400.0,9.602,9.6314,9.5358,9.5652,691400.0
2008-12-18 14:30:00,13.01,13.12,12.97,13.08,800200.0,9.5652,9.6461,9.5358,9.6167,800200.0
2008-12-18 15:00:00,13.08,13.09,12.88,12.88,979600.0,9.6167,9.624,9.4696,9.4696,979600.0
2008-12-18 15:30:00,12.88,13.06,12.88,13.01,1495000.0,9.4696,9.602,9.4696,9.5652,1495000.0
2008-12-19 09:30:00,13.05,13.19,12.84,13.07,3317800.0,9.5946,9.6976,9.4402,9.6093,3317800.0
2008-12-19 10:00:00,13.07,13.12,13.06,13.06,1026200.0,9.6093,9.6461,9.602,9.602,1026200.0
2008-12-19 10:30:00,13.06,13.07,13.02,13.04,844200.0,9.602,9.6093,9.5726,9.5873,844200.0
2008-12-19 11:00:00,13.03,13.09,12.99,13.0,792800.0,9.5799,9.624,9.5505,9.5579,792800.0
2008-12-19 11:30:00,13.0,13.09,12.99,12.99,691000.0,9.5579,9.624,9.5505,9.5505,691000.0
2008-12-19 12:00:00,12.99,13.02,12.94,12.96,577800.0,9.5505,9.5726,9.5138,9.5285,577800.0
2008-12-19 12:30:00,12.96,13.02,12.95,12.99,424000.0,9.5285,9.5726,9.5211,9.5505,424000.0
2008-12-19 13:00:00,12.99,13.01,12.96,12.99,751400.0,9.5505,9.5652,9.5285,9.5505,751400.0
2008-12-19 13:30:00,12.99,13.01,12.93,12.94,496600.0,9.5505,9.5652,9.5064,9.5138,496600.0
2008-12-19 14:00:00,12.94,12.97,12.79,12.81,1332000.0,9.5138,9.5358,9.4035,9.4182,1332000.0
2008-12-19 14:30:00,12.81,12.86,12.74,12.78,1584800.0,9.4182,9.4549,9.3667,9.3961,1584800.0
2008-12-19 15:00:00,12.78,12.83,12.76,12.81,1045200.0,9.3961,9.4329,9.3814,9.4182,1045200.0
2008-12-19 15:30:00,12.8,12.8,12.69,12.71,2786600.0,9.4108,9.4108,9.33,9.3447,2786600.0
2008-12-22 09:30:00,12.73,12.87,12.66,12.68,1194200.0,9.3594,9.4623,9.3079,9.3226,1194200.0
2008-12-22 10:00:00,12.68,12.72,12.63,12.66,849600.0,9.3226,9.352,9.2858,9.3079,849600.0
2008-12-22 10:30:00,12.66,12.74,12.65,12.74,743400.0,9.3079,9.3667,9.3005,9.3667,743400.0
2008-12-22 11:00:00,12.74,12.8,12.72,12.78,973600.0,9.3667,9.4108,9.352,9.3961,973600.0
2008-12-22 11:30:00,12.78,12.81,12.74,12.81,536600.0,9.3961,9.4182,9.3667,9.4182,536600.0
2008-12-22 12:00:00,12.8,12.83,12.77,12.78,358000.0,9.4108,9.4329,9.3888,9.3961,358000.0
2008-12-22 12:30:00,12.78,12.8,12.77,12.77,380000.0,9.3961,9.4108,9.3888,9.3888,380000.0
2008-12-22 13:00:00,12.77,12.78,12.72,12.76,1123800.0,9.3888,9.3961,9.352,9.3814,1123800.0
2008-12-22 13:30:00,12.77,12.77,12.68,12.69,603400.0,9.3888,9.3888,9.3226,9.33,603400.0
2008-12-22 14:00:00,12.69,12.72,12.69,12.7,661400.0,9.33,9.352,9.33,9.3373,661400.0
2008-12-22 14:30:00,12.7,12.72,12.69,12.69,731600.0,9.3373,9.352,9.33,9.33,731600.0
2008-12-22 15:00:00,12.69,12.7,12.65,12.67,1111600.0,9.33,9.3373,9.3005,9.3153,1111600.0
2008-12-22 15:30:00,12.67,12.78,12.66,12.77,2110800.0,9.3153,9.3961,9.3079,9.3888,2110800.0
2008-12-23 09:30:00,12.83,12.88,12.74,12.75,708600.0,9.4329,9.4696,9.3667,9.3741,708600.0
2008-12-23 10:00:00,12.75,12.79,12.65,12.79,736800.0,9.3741,9.4035,9.3005,9.4035,736800.0
2008-12-23 10:30:00,12.79,12.88,12.78,12.85,576400.0,9.4035,9.4696,9.3961,9.4476,576400.0
2008-12-23 11:00:00,12.85,12.88,12.7,12.77,519400.0,9.4476,9.4696,9.3373,9.3888,519400.0
2008-12-23 11:30:00,12.77,12.79,12.75,12.77,349200.0,9.3888,9.4035,9.3741,9.3888,349200.0
2008-12-23 12:00:00,12.77,12.79,12.72,12.73,367600.0,9.3888,9.4035,9.352,9.3594,367600.0
2008-12-23 12:30:00,12.73,12.73,12.68,12.68,511200.0,9.3594,9.3594,9.3226,9.3226,511200.0
2008-12-23 13:00:00,12.68,12.7,12.65,12.67,308200.0,9.3226,9.3373,9.3005,9.3153,308200.0
2008-12-23 13:30:00,12.66,12.72,12.63,12.72,305600.0,9.3079,9.352,9.2858,9.352,305600.0
2008-12-23 14:00:00,12.71,12.71,12.65,12.66,464200.0,9.3447,9.3447,9.3005,9.3079,464200.0
2008-12-23 14:30:00,12.66,12.67,12.6,12.63,630200.0,9.3079,9.3153,9.2638,9.2858,630200.0
2008-12-23 15:00:00,12.62,12.69,12.58,12.65,927600.0,9.2785,9.33,9.2491,9.3005,927600.0
2008-12-23 15:30:00,12.65,12.7,12.62,12.64,1056400.0,9.3005,9.3373,9.2785,9.2932,1056400.0
2008-12-24 09:30:00,12.71,12.71,12.58,12.58,365000.0,9.3447,9.3447,9.2491,9.2491,365000.0
2008-12-24 10:00:00,12.58,12.64,12.57,12.6,369200.0,9.2491,9.2932,9.2417,9.2638,369200.0
2008-12-24 10:30:00,12.6,12.63,12.58,12.58,270600.0,9.2638,9.2858,9.2491,9.2491,270600.0
2008-12-24 11:00:00,12.58,12.6,12.58,12.59,212400.0,9.2491,9.2638,9.2491,9.2564,212400.0
2008-12-24 11:30:00,12.59,12.7,12.59,12.7,361600.0,9.2564,9.3373,9.2564,9.3373,361600.0
2008-12-24 12:00:00,12.7,12.7,12.62,12.62,235200.0,9.3373,9.3373,9.2785,9.2785,235200.0
2008-12-24 12:30:00,12.62,12.65,12.6,12.62,339000.0,9.2785,9.3005,9.2638,9.2785,339000.0
2008-12-26 09:30:00,12.67,12.72,12.6,12.64,179600.0,9.3153,9.352,9.2638,9.2932,179600.0
2008-12-26 10:00:00,12.64,12.67,12.63,12.63,176200.0,9.2932,9.3153,9.2858,9.2858,176200.0
2008-12-26 10:30:00,12.63,12.74,12.63,12.68,316200.0,9.2858,9.3667,9.2858,9.3226,316200.0
2008-12-26 11:00:00,12.68,12.7,12.63,12.64,173600.0,9.3226,9.3373,9.2858,9.2932,173600.0
2008-12-26 11:30:00,12.65,12.65,12.61,12.62,189600.0,9.3005,9.3005,9.2711,9.2785,189600.0
2008-12-26 12:00:00,12.62,12.66,12.61,12.63,187000.0,9.2785,9.3079,9.2711,9.2858,187000.0
2008-12-26 12:30:00,12.63,12.65,12.58,12.58,225800.0,9.2858,9.3005,9.2491,9.2491,225800.0
2008-12-26 13:00:00,12.59,12.65,12.58,12.65,284200.0,9.2564,9.3005,9.2491,9.3005,284200.0
2008-12-26 13:30:00,12.65,12.67,12.64,12.64,225600.0,9.3005,9.3153,9.2932,9.2932,225600.0
2008-12-26 14:00:00,12.65,12.66,12.61,12.61,347000.0,9.3005,9.3079,9.2711,9.2711,347000.0
2008-12-26 14:30:00,12.61,12.65,12.61,12.63,176000.0,9.2711,9.3005,9.2711,9.2858,176000.0
2008-12-26 15:00:00,12.63,12.67,12.62,12.67,223400.0,9.2858,9.3153,9.2785,9.3153,223400.0
2008-12-26 15:30:00,12.67,12.68,12.61,12.64,432600.0,9.3153,9.3226,9.2711,9.2932,432600.0
2008-12-29 09:30:00,12.63,12.74,12.6,12.6,382000.0,9.2858,9.3667,9.2638,9.2638,382000.0
2008-12-29 10:00:00,12.6,12.63,12.54,12.6,532200.0,9.2638,9.2858,9.2197,9.2638,532200.0
2008-12-29 10:30:00,12.6,12.64,12.55,12.62,419000.0,9.2638,9.2932,9.227,9.2785,419000.0
2008-12-29 11:00:00,12.61,12.63,12.61,12.63,194200.0,9.2711,9.2858,9.2711,9.2858,194200.0
2008-12-29 11:30:00,12.63,12.68,12.62,12.67,307600.0,9.2858,9.3226,9.2785,9.3153,307600.0
2008-12-29 12:00:00,12.67,12.71,12.63,12.63,279600.0,9.3153,9.3447,9.2858,9.2858,279600.0
2008-12-29 12:30:00,12.64,12.65,12.62,12.63,279400.0,9.2932,9.3005,9.2785,9.2858,279400.0
2008-12-29 13:00:00,12.63,12.65,12.61,12.64,276400.0,9.2858,9.3005,9.2711,9.2932,276400.0
2008-12-29 13:30:00,12.64,12.71,12.64,12.7,403200.0,9.2932,9.3447,9.2932,9.3373,403200.0
2008-12-29 14:00:00,12.69,12.71,12.67,12.7,366400.0,9.33,9.3447,9.3153,9.3373,366400.0
2008-12-29 14:30:00,12.7,12.71,12.68,12.68,431200.0,9.3373,9.3447,9.3226,9.3226,431200.0
2008-12-29 15:00:00,12.68,12.72,12.63,12.68,948200.0,9.3226,9.352,9.2858,9.3226,948200.0
2008-12-29 15:30:00,12.68,12.74,12.63,12.69,1599400.0,9.3226,9.3667,9.2858,9.33,1599400.0
2008-12-30 09:30:00,12.76,12.79,12.51,12.78,767600.0,9.3814,9.4035,9.1976,9.3961,767600.0
2008-12-30 10:00:00,12.78,12.9,12.74,12.88,707600.0,9.3961,9.4844,9.3667,9.4696,707600.0
2008-12-30 10:30:00,12.88,12.9,12.85,12.88,552200.0,9.4696,9.4844,9.4476,9.4696,552200.0
2008-12-30 11:00:00,12.87,12.97,12.87,12.97,559800.0,9.4623,9.5358,9.4623,9.5358,559800.0
2008-12-30 11:30:00,12.97,13.0,12.94,12.98,513000.0,9.5358,9.5579,9.5138,9.5432,513000.0
2008-12-30 12:00:00,12.98,12.99,12.96,12.98,397800.0,9.5432,9.5505,9.5285,9.5432,397800.0
2008-12-30 12:30:00,12.97,13.02,12.96,13.01,533000.0,9.5358,9.5726,9.5285,9.5652,533000.0
2008-12-30 13:00:00,13.01,13.03,12.96,12.97,420400.0,9.5652,9.5799,9.5285,9.5358,420400.0
2008-12-30 13:30:00,12.97,12.99,12.96,12.96,357800.0,9.5358,9.5505,9.5285,9.5285,357800.0
2008-12-30 14:00:00,12.96,13.08,12.96,13.07,634200.0,9.5285,9.6167,9.5285,9.6093,634200.0
2008-12-30 14:30:00,13.07,13.1,13.01,13.01,811000.0,9.6093,9.6314,9.5652,9.5652,811000.0
2008-12-30 15:00:00,13.02,13.02,12.93,12.97,651600.0,9.5726,9.5726,9.5064,9.5358,651600.0
2008-12-30 15:30:00,12.97,13.04,12.96,13.02,1054800.0,9.5358,9.5873,9.5285,9.5726,1054800.0
2008-12-31 09:30:00,13.02,13.12,12.88,12.88,752400.0,9.5726,9.6461,9.4696,9.4696,752400.0
2008-12-31 10:00:00,12.88,12.92,12.88,12.9,564800.0,9.4696,9.4991,9.4696,9.4844,564800.0
2008-12-31 10:30:00,12.91,12.93,12.88,12.91,467800.0,9.4917,9.5064,9.4696,9.4917,467800.0
2008-12-31 11:00:00,12.92,12.94,12.89,12.94,659200.0,9.4991,9.5138,9.477,9.5138,659200.0
2008-12-31 11:30:00,12.94,13.0,12.94,12.97,466600.0,9.5138,9.5579,9.5138,9.5358,466600.0
2008-12-31 12:00:00,12.97,12.98,12.9,12.92,375400.0,9.5358,9.5432,9.4844,9.4991,375400.0
2008-12-31 12:30:00,12.92,13.03,12.88,13.01,530800.0,9.4991,9.5799,9.4696,9.5652,530800.0
2008-12-31 13:00:00,13.0,13.05,12.98,13.0,471600.0,9.5579,9.5946,9.5432,9.5579,471600.0
2008-12-31 13:30:00,13.0,13.02,12.99,13.01,435800.0,9.5579,9.5726,9.5505,9.5652,435800.0
2008-12-31 14:00:00,13.01,13.1,13.01,13.08,574200.0,9.5652,9.6314,9.5652,9.6167,574200.0
2008-12-31 14:30:00,13.08,13.12,13.06,13.11,593200.0,9.6167,9.6461,9.602,9.6387,593200.0
2008-12-31 15:00:00,13.11,13.18,13.11,13.18,800800.0,9.6387,9.6902,9.6387,9.6902,800800.0
2008-12-31 15:30:00,13.18,13.26,13.15,13.2,2276600.0,9.6902,9.749,9.6682,9.7049,2276600.0
2009-01-02 09:30:00,13.24,13.25,13.06,13.12,695000.0,9.7343,9.7417,9.602,9.6461,695000.0
2009-01-02 10:00:00,13.12,13.17,13.08,13.15,594000.0,9.6461,9.6829,9.6167,9.6682,594000.0
2009-01-02 10:30:00,13.15,13.24,13.15,13.22,437400.0,9.6682,9.7343,9.6682,9.7196,437400.0
2009-01-02 11:00:00,13.22,13.23,13.14,13.21,651600.0,9.7196,9.727,9.6608,9.7123,651600.0
2009-01-02 11:30:00,13.22,13.23,13.19,13.2,345200.0,9.7196,9.727,9.6976,9.7049,345200.0
2009-01-02 12:00:00,13.2,13.24,13.17,13.24,626200.0,9.7049,9.7343,9.6829,9.7343,626200.0
2009-01-02 12:30:00,13.24,13.28,13.22,13.24,304800.0,9.7343,9.7637,9.7196,9.7343,304800.0
2009-01-02 13:00:00,13.24,13.3,13.22,13.3,367200.0,9.7343,9.7784,9.7196,9.7784,367200.0
2009-01-02 13:30:00,13.3,13.34,13.28,13.31,351200.0,9.7784,9.8079,9.7637,9.7858,351200.0
2009-01-02 14:00:00,13.31,13.33,13.28,13.31,822800.0,9.7858,9.8005,9.7637,9.7858,822800.0
2009-01-02 14:30:00,13.31,13.33,13.25,13.27,650600.0,9.7858,9.8005,9.7417,9.7564,650600.0
2009-01-02 15:00:00,13.28,13.28,13.22,13.23,1244600.0,9.7637,9.7637,9.7196,9.727,1244600.0
2009-01-02 15:30:00,13.24,13.31,13.19,13.26,2173800.0,9.7343,9.7858,9.6976,9.749,2173800.0
2009-01-05 09:30:00,13.24,13.27,13.12,13.25,562800.0,9.7343,9.7564,9.6461,9.7417,562800.0
2009-01-05 10:00:00,13.25,13.32,13.24,13.31,745200.0,9.7417,9.7931,9.7343,9.7858,745200.0
2009-01-05 10:30:00,13.31,13.33,13.24,13.25,673200.0,9.7858,9.8005,9.7343,9.7417,673200.0
2009-01-05 11:00:00,13.25,13.34,13.25,13.34,605800.0,9.7417,9.8079,9.7417,9.8079,605800.0
2009-01-05 11:30:00,13.34,13.39,13.33,13.35,563200.0,9.8079,9.8446,9.8005,9.8152,563200.0
2009-01-05 12:00:00,13.36,13.36,13.33,13.34,562600.0,9.8226,9.8226,9.8005,9.8079,562600.0
2009-01-05 12:30:00,13.34,13.35,13.28,13.31,351600.0,9.8079,9.8152,9.7637,9.7858,351600.0
2009-01-05 13:00:00,13.31,13.35,13.29,13.31,413200.0,9.7858,9.8152,9.7711,9.7858,413200.0
2009-01-05 13:30:00,13.31,13.35,13.29,13.33,747200.0,9.7858,9.8152,9.7711,9.8005,747200.0
2009-01-05 14:00:00,13.32,13.36,13.27,13.27,755000.0,9.7931,9.8226,9.7564,9.7564,755000.0
2009-01-05 14:30:00,13.27,13.33,13.25,13.3,818800.0,9.7564,9.8005,9.7417,9.7784,818800.0
2009-01-05 15:00:00,13.3,13.33,13.27,13.31,978000.0,9.7784,9.8005,9.7564,9.7858,978000.0
2009-01-05 15:30:00,13.31,13.34,13.26,13.34,1510400.0,9.7858,9.8079,9.749,9.8079,1510400.0
2009-01-06 09:30:00,13.38,13.47,13.25,13.34,1664600.0,9.8373,9.9034,9.7417,9.8079,1664600.0
2009-01-06 10:00:00,13.34,13.35,13.04,13.05,1556400.0,9.8079,9.8152,9.5873,9.5946,1556400.0
2009-01-06 10:30:00,13.04,13.06,12.9,12.9,1529400.0,9.5873,9.602,9.4844,9.4844,1529400.0
2009-01-06 11:00:00,12.9,12.92,12.84,12.87,1420200.0,9.4844,9.4991,9.4402,9.4623,1420200.0
2009-01-06 11:30:00,12.87,12.88,12.76,12.78,1053400.0,9.4623,9.4696,9.3814,9.3961,1053400.0
2009-01-06 12:00:00,12.79,12.8,12.63,12.63,1665800.0,9.4035,9.4108,9.2858,9.2858,1665800.0
2009-01-06 12:30:00,12.64,12.74,12.63,12.7,1286600.0,9.2932,9.3667,9.2858,9.3373,1286600.0
2009-01-06 13:00:00,12.7,12.75,12.65,12.75,1306000.0,9.3373,9.3741,9.3005,9.3741,1306000.0
2009-01-06 13:30:00,12.74,12.89,12.74,12.83,2769000.0,9.3667,9.477,9.3667,9.4329,2769000.0
2009-01-06 14:00:00,12.83,12.95,12.81,12.92,1170400.0,9.4329,9.5211,9.4182,9.4991,1170400.0
2009-01-06 14:30:00,12.92,12.93,12.84,12.88,1154600.0,9.4991,9.5064,9.4402,9.4696,1154600.0
2009-01-06 15:00:00,12.87,12.88,12.71,12.72,1289000.0,9.4623,9.4696,9.3447,9.352,1289000.0
2009-01-06 15:30:00,12.71,12.75,12.67,12.68,2628800.0,9.3447,9.3741,9.3153,9.3226,2628800.0
2009-01-07 09:30:00,12.63,12.96,12.63,12.79,1361600.0,9.2858,9.5285,9.2858,9.4035,1361600.0
2009-01-07 10:00:00,12.8,12.85,12.72,12.85,993800.0,9.4108,9.4476,9.352,9.4476,993800.0
2009-01-07 10:30:00,12.85,12.9,12.79,12.89,775000.0,9.4476,9.4844,9.4035,9.477,775000.0
2009-01-07 11:00:00,12.89,13.03,12.88,12.97,1348400.0,9.477,9.5799,9.4696,9.5358,1348400.0
2009-01-07 11:30:00,12.97,13.01,12.92,12.97,599000.0,9.5358,9.5652,9.4991,9.5358,599000.0
2009-01-07 12:00:00,12.97,12.99,12.9,12.91,619000.0,9.5358,9.5505,9.4844,9.4917,619000.0
2009-01-07 12:30:00,12.91,12.91,12.88,12.9,431000.0,9.4917,9.4917,9.4696,9.4844,431000.0
2009-01-07 13:00:00,12.9,12.95,12.88,12.9,508200.0,9.4844,9.5211,9.4696,9.4844,508200.0
2009-01-07 13:30:00,12.9,12.94,12.84,12.86,799800.0,9.4844,9.5138,9.4402,9.4549,799800.0
2009-01-07 14:00:00,12.86,12.92,12.85,12.9,569400.0,9.4549,9.4991,9.4476,9.4844,569400.0
2009-01-07 14:30:00,12.9,12.9,12.79,12.81,2208400.0,9.4844,9.4844,9.4035,9.4182,2208400.0
2009-01-07 15:00:00,12.81,12.84,12.78,12.8,867600.0,9.4182,9.4402,9.3961,9.4108,867600.0
2009-01-07 15:30:00,12.8,12.81,12.74,12.8,1753400.0,9.4108,9.4182,9.3667,9.4108,1753400.0
2009-01-08 09:30:00,12.78,12.85,12.6,12.63,1345600.0,9.3961,9.4476,9.2638,9.2858,1345600.0
2009-01-08 10:00:00,12.63,12.63,12.53,12.54,2008000.0,9.2858,9.2858,9.2123,9.2197,2008000.0
2009-01-08 10:30:00,12.54,12.62,12.54,12.6,1243400.0,9.2197,9.2785,9.2197,9.2638,1243400.0
2009-01-08 11:00:00,12.6,12.61,12.54,12.55,876800.0,9.2638,9.2711,9.2197,9.227,876800.0
2009-01-08 11:30:00,12.55,12.59,12.52,12.54,1162400.0,9.227,9.2564,9.205,9.2197,1162400.0
2009-01-08 12:00:00,12.55,12.56,12.49,12.53,1075200.0,9.227,9.2344,9.1829,9.2123,1075200.0
2009-01-08 12:30:00,12.54,12.54,12.49,12.49,649800.0,9.2197,9.2197,9.1829,9.1829,649800.0
2009-01-08 13:00:00,12.49,12.51,12.47,12.49,768600.0,9.1829,9.1976,9.1682,9.1829,768600.0
2009-01-08 13:30:00,12.49,12.51,12.45,12.47,907600.0,9.1829,9.1976,9.1535,9.1682,907600.0
2009-01-08 14:00:00,12.47,12.52,12.46,12.49,608600.0,9.1682,9.205,9.1609,9.1829,608600.0
2009-01-08 14:30:00,12.49,12.51,12.47,12.5,986600.0,9.1829,9.1976,9.1682,9.1903,986600.0
2009-01-08 15:00:00,12.49,12.54,12.46,12.48,2985800.0,9.1829,9.2197,9.1609,9.1756,2985800.0
2009-01-08 15:30:00,12.49,12.6,12.46,12.57,3644600.0,9.1829,9.2638,9.1609,9.2417,3644600.0
2009-01-09 09:30:00,12.67,12.72,12.47,12.56,2358400.0,9.3153,9.352,9.1682,9.2344,2358400.0
2009-01-09 10:00:00,12.56,12.65,12.53,12.6,1370400.0,9.2344,9.3005,9.2123,9.2638,1370400.0
2009-01-09 10:30:00,12.59,12.64,12.56,12.61,1158000.0,9.2564,9.2932,9.2344,9.2711,1158000.0
2009-01-09 11:00:00,12.61,12.61,12.49,12.49,1066000.0,9.2711,9.2711,9.1829,9.1829,1066000.0
2009-01-09 11:30:00,12.49,12.52,12.46,12.46,627200.0,9.1829,9.205,9.1609,9.1609,627200.0
2009-01-09 12:00:00,12.47,12.49,12.44,12.45,581000.0,9.1682,9.1829,9.1462,9.1535,581000.0
2009-01-09 12:30:00,12.45,12.47,12.43,12.45,745600.0,9.1535,9.1682,9.1388,9.1535,745600.0
2009-01-09 13:00:00,12.45,12.49,12.41,12.45,461200.0,9.1535,9.1829,9.1241,9.1535,461200.0
2009-01-09 13:30:00,12.45,12.48,12.44,12.44,479600.0,9.1535,9.1756,9.1462,9.1462,479600.0
2009-01-09 14:00:00,12.44,12.54,12.44,12.52,706000.0,9.1462,9.2197,9.1462,9.205,706000.0
2009-01-09 14:30:00,12.51,12.55,12.49,12.49,771200.0,9.1976,9.227,9.1829,9.1829,771200.0
2009-01-09 15:00:00,12.49,12.54,12.46,12.52,1009600.0,9.1829,9.2197,9.1609,9.205,1009600.0
2009-01-09 15:30:00,12.52,12.55,12.38,12.4,2116600.0,9.205,9.227,9.102,9.1167,2116600.0
2009-01-12 09:30:00,12.41,12.48,12.36,12.38,679600.0,9.1241,9.1756,9.0873,9.102,679600.0
2009-01-12 10:00:00,12.38,12.38,12.3,12.33,1055600.0,9.102,9.102,9.0432,9.0653,1055600.0
2009-01-12 10:30:00,12.33,12.38,12.33,12.35,728400.0,9.0653,9.102,9.0653,9.08,728400.0
2009-01-12 11:00:00,12.35,12.39,12.3,12.31,885000.0,9.08,9.1094,9.0432,9.0506,885000.0
2009-01-12 11:30:00,12.31,12.31,12.24,12.25,726800.0,9.0506,9.0506,8.9991,9.0065,726800.0
2009-01-12 12:00:00,12.25,12.25,12.22,12.24,436400.0,9.0065,9.0065,8.9844,8.9991,436400.0
2009-01-12 12:30:00,12.24,12.26,12.24,12.24,571800.0,8.9991,9.0138,8.9991,8.9991,571800.0
2009-01-12 13:00:00,12.24,12.26,12.24,12.24,387600.0,8.9991,9.0138,8.9991,8.9991,387600.0
2009-01-12 13:30:00,12.24,12.29,12.24,12.26,986200.0,8.9991,9.0359,8.9991,9.0138,986200.0
2009-01-12 14:00:00,12.26,12.26,12.23,12.25,691000.0,9.0138,9.0138,8.9918,9.0065,691000.0
2009-01-12 14:30:00,12.24,12.25,12.21,12.22,987600.0,8.9991,9.0065,8.9771,8.9844,987600.0
2009-01-12 15:00:00,12.22,12.24,12.21,12.22,1030800.0,8.9844,8.9991,8.9771,8.9844,1030800.0
2009-01-12 15:30:00,12.22,12.28,12.2,12.26,2166400.0,8.9844,9.0285,8.9697,9.0138,2166400.0
2009-01-13 09:30:00,12.27,12.4,12.24,12.28,843600.0,9.0212,9.1167,8.9991,9.0285,843600.0
2009-01-13 10:00:00,12.28,12.4,12.26,12.4,1144200.0,9.0285,9.1167,9.0138,9.1167,1144200.0
2009-01-13 10:30:00,12.4,12.43,12.36,12.4,1343200.0,9.1167,9.1388,9.0873,9.1167,1343200.0
2009-01-13 11:00:00,12.4,12.45,12.36,12.4,1510000.0,9.1167,9.1535,9.0873,9.1167,1510000.0
2009-01-13 11:30:00,12.4,12.4,12.3,12.38,1288000.0,9.1167,9.1167,9.0432,9.102,1288000.0
2009-01-13 12:00:00,12.38,12.4,12.35,12.38,553800.0,9.102,9.1167,9.08,9.102,553800.0
2009-01-13 12:30:00,12.38,12.39,12.34,12.35,599600.0,9.102,9.1094,9.0726,9.08,599600.0
2009-01-13 13:00:00,12.35,12.4,12.35,12.4,446000.0,9.08,9.1167,9.08,9.1167,446000.0
2009-01-13 13:30:00,12.39,12.41,12.34,12.35,838000.0,9.1094,9.1241,9.0726,9.08,838000.0
2009-01-13 14:00:00,12.35,12.41,12.33,12.35,773800.0,9.08,9.1241,9.0653,9.08,773800.0
2009-01-13 14:30:00,12.36,12.44,12.35,12.4,1064000.0,9.0873,9.1462,9.08,9.1167,1064000.0
2009-01-13 15:00:00,12.4,12.43,12.34,12.4,1134600.0,9.1167,9.1388,9.0726,9.1167,1134600.0
2009-01-13 15:30:00,12.4,12.45,12.33,12.35,3215200.0,9.1167,9.1535,9.0653,9.08,3215200.0
2009-01-14 09:30:00,12.27,12.3,12.19,12.24,1869400.0,9.0212,9.0432,8.9623,8.9991,1869400.0
2009-01-14 10:00:00,12.23,12.43,12.22,12.42,2085600.0,8.9918,9.1388,8.9844,9.1314,2085600.0
2009-01-14 10:30:00,12.42,12.47,12.31,12.34,1295400.0,9.1314,9.1682,9.0506,9.0726,1295400.0
2009-01-14 11:00:00,12.34,12.35,12.21,12.21,1110600.0,9.0726,9.08,8.9771,8.9771,1110600.0
2009-01-14 11:30:00,12.22,12.26,12.21,12.25,655400.0,8.9844,9.0138,8.9771,9.0065,655400.0
2009-01-14 12:00:00,12.25,12.26,12.2,12.24,672200.0,9.0065,9.0138,8.9697,8.9991,672200.0
2009-01-14 12:30:00,12.23,12.27,12.19,12.22,819400.0,8.9918,9.0212,8.9623,8.9844,819400.0
2009-01-14 13:00:00,12.22,12.22,12.2,12.21,398600.0,8.9844,8.9844,8.9697,8.9771,398600.0
2009-01-14 13:30:00,12.21,12.24,12.2,12.22,345400.0,8.9771,8.9991,8.9697,8.9844,345400.0
2009-01-14 14:00:00,12.22,12.26,12.19,12.2,960600.0,8.9844,9.0138,8.9623,8.9697,960600.0
2009-01-14 14:30:00,12.2,12.25,12.2,12.21,853600.0,8.9697,9.0065,8.9697,8.9771,853600.0
2009-01-14 15:00:00,12.2,12.21,12.08,12.12,1490400.0,8.9697,8.9771,8.8815,8.9109,1490400.0
2009-01-14 15:30:00,12.12,12.15,12.08,12.12,2228000.0,8.9109,8.9329,8.8815,8.9109,2228000.0
2009-01-15 09:30:00,12.1,12.22,12.01,12.06,701400.0,8.8962,8.9844,8.83,8.8668,701400.0
2009-01-15 10:00:00,12.06,12.08,11.99,12.05,1131600.0,8.8668,8.8815,8.8153,8.8594,1131600.0
2009-01-15 10:30:00,12.04,12.06,11.96,11.96,1265600.0,8.8521,8.8668,8.7932,8.7932,1265600.0
2009-01-15 11:00:00,11.96,12.0,11.92,12.0,765600.0,8.7932,8.8227,8.7638,8.8227,765600.0
2009-01-15 11:30:00,12.0,12.02,11.96,11.97,597000.0,8.8227,8.8374,8.7932,8.8006,597000.0
2009-01-15 12:00:00,11.97,12.05,11.97,12.02,621800.0,8.8006,8.8594,8.8006,8.8374,621800.0
2009-01-15 12:30:00,12.02,12.06,11.99,12.04,589400.0,8.8374,8.8668,8.8153,8.8521,589400.0
2009-01-15 13:00:00,12.04,12.15,12.01,12.15,1297600.0,8.8521,8.9329,8.83,8.9329,1297600.0
2009-01-15 13:30:00,12.14,12.18,12.07,12.13,1092000.0,8.9256,8.955,8.8741,8.9182,1092000.0
2009-01-15 14:00:00,12.13,12.25,12.1,12.24,1138400.0,8.9182,9.0065,8.8962,8.9991,1138400.0
2009-01-15 14:30:00,12.24,12.29,12.19,12.23,1084400.0,8.9991,9.0359,8.9623,8.9918,1084400.0
2009-01-15 15:00:00,12.22,12.26,12.13,12.17,1103600.0,8.9844,9.0138,8.9182,8.9476,1103600.0
2009-01-15 15:30:00,12.17,12.25,12.12,12.25,1667800.0,8.9476,9.0065,8.9109,9.0065,1667800.0
2009-01-16 09:30:00,12.38,12.42,12.18,12.38,2148000.0,9.102,9.1314,8.955,9.102,2148000.0
2009-01-16 10:00:00,12.38,12.43,12.37,12.38,964000.0,9.102,9.1388,9.0947,9.102,964000.0
2009-01-16 10:30:00,12.38,12.45,12.37,12.41,926600.0,9.102,9.1535,9.0947,9.1241,926600.0
2009-01-16 11:00:00,12.41,12.46,12.38,12.46,881400.0,9.1241,9.1609,9.102,9.1609,881400.0
2009-01-16 11:30:00,12.46,12.47,12.39,12.43,1023400.0,9.1609,9.1682,9.1094,9.1388,1023400.0
2009-01-16 12:00:00,12.43,12.45,12.31,12.32,799400.0,9.1388,9.1535,9.0506,9.0579,799400.0
2009-01-16 12:30:00,12.32,12.36,12.28,12.36,570200.0,9.0579,9.0873,9.0285,9.0873,570200.0
2009-01-16 13:00:00,12.36,12.4,12.33,12.37,459200.0,9.0873,9.1167,9.0653,9.0947,459200.0
2009-01-16 13:30:00,12.37,12.44,12.37,12.42,523400.0,9.0947,9.1462,9.0947,9.1314,523400.0
2009-01-16 14:00:00,12.42,12.53,12.4,12.52,1252000.0,9.1314,9.2123,9.1167,9.205,1252000.0
2009-01-16 14:30:00,12.52,12.54,12.44,12.5,978800.0,9.205,9.2197,9.1462,9.1903,978800.0
2009-01-16 15:00:00,12.5,12.5,12.44,12.47,1259600.0,9.1903,9.1903,9.1462,9.1682,1259600.0
2009-01-16 15:30:00,12.47,12.51,12.45,12.47,1629200.0,9.1682,9.1976,9.1535,9.1682,1629200.0
2009-01-20 09:30:00,12.45,12.6,12.4,12.49,1153800.0,9.1535,9.2638,9.1167,9.1829,1153800.0
2009-01-20 10:00:00,12.49,12.54,12.47,12.54,782600.0,9.1829,9.2197,9.1682,9.2197,782600.0
2009-01-20 10:30:00,12.54,12.54,12.47,12.49,616800.0,9.2197,9.2197,9.1682,9.1829,616800.0
2009-01-20 11:00:00,12.49,12.5,12.46,12.47,655400.0,9.1829,9.1903,9.1609,9.1682,655400.0
2009-01-20 11:30:00,12.47,12.53,12.45,12.46,479200.0,9.1682,9.2123,9.1535,9.1609,479200.0
2009-01-20 12:00:00,12.46,12.49,12.33,12.37,433600.0,9.1609,9.1829,9.0653,9.0947,433600.0
2009-01-20 12:30:00,12.37,12.43,12.35,12.39,573800.0,9.0947,9.1388,9.08,9.1094,573800.0
2009-01-20 13:00:00,12.38,12.44,12.35,12.41,422600.0,9.102,9.1462,9.08,9.1241,422600.0
2009-01-20 13:30:00,12.41,12.43,12.33,12.38,391600.0,9.1241,9.1388,9.0653,9.102,391600.0
2009-01-20 14:00:00,12.38,12.43,12.32,12.38,538400.0,9.102,9.1388,9.0579,9.102,538400.0
2009-01-20 14:30:00,12.37,12.38,12.27,12.29,1036400.0,9.0947,9.102,9.0212,9.0359,1036400.0
2009-01-20 15:00:00,12.29,12.29,12.18,12.27,946400.0,9.0359,9.0359,8.955,9.0212,946400.0
2009-01-20 15:30:00,12.26,12.33,12.2,12.21,1443400.0,9.0138,9.0653,8.9697,8.9771,1443400.0
2009-01-21 09:30:00,12.21,12.34,12.08,12.26,1240800.0,8.9771,9.0726,8.8815,9.0138,1240800.0
2009-01-21 10:00:00,12.26,12.33,12.17,12.18,1250200.0,9.0138,9.0653,8.9476,8.955,1250200.0
2009-01-21 10:30:00,12.18,12.2,12.12,12.15,685200.0,8.955,8.9697,8.9109,8.9329,685200.0
2009-01-21 11:00:00,12.15,12.23,12.13,12.21,749400.0,8.9329,8.9918,8.9182,8.9771,749400.0
2009-01-21 11:30:00,12.21,12.22,12.13,12.15,830400.0,8.9771,8.9844,8.9182,8.9329,830400.0
2009-01-21 12:00:00,12.15,12.2,12.15,12.16,561800.0,8.9329,8.9697,8.9329,8.9403,561800.0
2009-01-21 12:30:00,12.15,12.22,12.15,12.22,456400.0,8.9329,8.9844,8.9329,8.9844,456400.0
2009-01-21 13:00:00,12.21,12.25,12.15,12.2,1161600.0,8.9771,9.0065,8.9329,8.9697,1161600.0
2009-01-21 13:30:00,12.2,12.28,11.2,12.27,759800.0,8.9697,9.0285,8.2345,9.0212,759800.0
2009-01-21 14:00:00,12.28,12.29,12.22,12.22,870000.0,9.0285,9.0359,8.9844,8.9844,870000.0
2009-01-21 14:30:00,12.22,12.29,12.22,12.27,720600.0,8.9844,9.0359,8.9844,9.0212,720600.0
2009-01-21 15:00:00,12.27,12.32,12.23,12.3,1094800.0,9.0212,9.0579,8.9918,9.0432,1094800.0
2009-01-21 15:30:00,12.29,12.42,12.26,12.38,1578200.0,9.0359,9.1314,9.0138,9.102,1578200.0
2009-01-22 09:30:00,12.18,12.42,12.17,12.32,782200.0,8.955,9.1314,8.9476,9.0579,782200.0
2009-01-22 10:00:00,12.31,12.34,12.24,12.26,803600.0,9.0506,9.0726,8.9991,9.0138,803600.0
2009-01-22 10:30:00,12.26,12.35,12.23,12.33,889000.0,9.0138,9.08,8.9918,9.0653,889000.0
2009-01-22 11:00:00,12.33,12.35,12.3,12.31,694200.0,9.0653,9.08,9.0432,9.0506,694200.0
2009-01-22 11:30:00,12.31,12.32,12.22,12.24,566400.0,9.0506,9.0579,8.9844,8.9991,566400.0
2009-01-22 12:00:00,12.24,12.32,12.22,12.31,576200.0,8.9991,9.0579,8.9844,9.0506,576200.0
2009-01-22 12:30:00,12.31,12.34,12.29,12.3,428400.0,9.0506,9.0726,9.0359,9.0432,428400.0
2009-01-22 13:00:00,12.31,12.33,12.24,12.3,488600.0,9.0506,9.0653,8.9991,9.0432,488600.0
2009-01-22 13:30:00,12.3,12.42,12.28,12.42,542400.0,9.0432,9.1314,9.0285,9.1314,542400.0
2009-01-22 14:00:00,12.42,12.5,12.4,12.46,700200.0,9.1314,9.1903,9.1167,9.1609,700200.0
2009-01-22 14:30:00,12.46,12.5,12.4,12.45,785200.0,9.1609,9.1903,9.1167,9.1535,785200.0
2009-01-22 15:00:00,12.45,12.45,12.31,12.4,884800.0,9.1535,9.1535,9.0506,9.1167,884800.0
2009-01-22 15:30:00,12.4,12.46,12.34,12.43,1260200.0,9.1167,9.1609,9.0726,9.1388,1260200.0
2009-01-23 09:30:00,12.19,12.33,12.13,12.24,1216000.0,8.9623,9.0653,8.9182,8.9991,1216000.0
2009-01-23 10:00:00,12.24,12.24,12.17,12.21,892200.0,8.9991,8.9991,8.9476,8.9771,892200.0
2009-01-23 10:30:00,12.21,12.22,12.15,12.18,881200.0,8.9771,8.9844,8.9329,8.955,881200.0
2009-01-23 11:00:00,12.18,12.33,12.18,12.26,664800.0,8.955,9.0653,8.955,9.0138,664800.0
2009-01-23 11:30:00,12.26,12.27,12.15,12.15,390200.0,9.0138,9.0212,8.9329,8.9329,390200.0
2009-01-23 12:00:00,12.15,12.23,12.13,12.22,534800.0,8.9329,8.9918,8.9182,8.9844,534800.0
2009-01-23 12:30:00,12.21,12.21,12.09,12.13,738600.0,8.9771,8.9771,8.8888,8.9182,738600.0
2009-01-23 13:00:00,12.12,12.24,12.09,12.19,697600.0,8.9109,8.9991,8.8888,8.9623,697600.0
2009-01-23 13:30:00,12.19,12.27,12.18,12.24,566200.0,8.9623,9.0212,8.955,8.9991,566200.0
2009-01-23 14:00:00,12.25,12.27,12.15,12.2,664000.0,9.0065,9.0212,8.9329,8.9697,664000.0
2009-01-23 14:30:00,12.2,12.24,12.17,12.2,1518000.0,8.9697,8.9991,8.9476,8.9697,1518000.0
2009-01-23 15:00:00,12.2,12.31,12.18,12.23,1007200.0,8.9697,9.0506,8.955,8.9918,1007200.0
2009-01-23 15:30:00,12.23,12.31,12.21,12.28,1355600.0,8.9918,9.0506,8.9771,9.0285,1355600.0
2009-01-26 09:30:00,12.34,12.46,12.28,12.44,1232200.0,9.0726,9.1609,9.0285,9.1462,1232200.0
2009-01-26 10:00:00,12.44,12.53,12.42,12.47,911200.0,9.1462,9.2123,9.1314,9.1682,911200.0
2009-01-26 10:30:00,12.47,12.53,12.43,12.47,750200.0,9.1682,9.2123,9.1388,9.1682,750200.0
2009-01-26 11:00:00,12.47,12.51,12.43,12.45,730600.0,9.1682,9.1976,9.1388,9.1535,730600.0
2009-01-26 11:30:00,12.45,12.52,12.45,12.51,585000.0,9.1535,9.205,9.1535,9.1976,585000.0
2009-01-26 12:00:00,12.51,12.56,12.5,12.56,520800.0,9.1976,9.2344,9.1903,9.2344,520800.0
2009-01-26 12:30:00,12.56,12.58,12.49,12.51,759600.0,9.2344,9.2491,9.1829,9.1976,759600.0
2009-01-26 13:00:00,12.51,12.53,12.44,12.49,619600.0,9.1976,9.2123,9.1462,9.1829,619600.0
2009-01-26 13:30:00,12.49,12.51,12.45,12.47,585200.0,9.1829,9.1976,9.1535,9.1682,585200.0
2009-01-26 14:00:00,12.47,12.48,12.38,12.42,933200.0,9.1682,9.1756,9.102,9.1314,933200.0
2009-01-26 14:30:00,12.42,12.44,12.34,12.44,809200.0,9.1314,9.1462,9.0726,9.1462,809200.0
2009-01-26 15:00:00,12.44,12.53,12.44,12.49,879600.0,9.1462,9.2123,9.1462,9.1829,879600.0
2009-01-26 15:30:00,12.49,12.52,12.41,12.45,1394800.0,9.1829,9.205,9.1241,9.1535,1394800.0
2009-01-27 09:30:00,12.49,12.6,12.27,12.28,1401200.0,9.1829,9.2638,9.0212,9.0285,1401200.0
2009-01-27 10:00:00,12.28,12.3,12.21,12.25,709800.0,9.0285,9.0432,8.9771,9.0065,709800.0
2009-01-27 10:30:00,12.25,12.26,12.18,12.26,630800.0,9.0065,9.0138,8.955,9.0138,630800.0
2009-01-27 11:00:00,12.26,12.33,12.22,12.27,665600.0,9.0138,9.0653,8.9844,9.0212,665600.0
2009-01-27 11:30:00,12.26,12.29,12.21,12.26,455000.0,9.0138,9.0359,8.9771,9.0138,455000.0
2009-01-27 12:00:00,12.26,12.33,12.22,12.31,568400.0,9.0138,9.0653,8.9844,9.0506,568400.0
2009-01-27 12:30:00,12.31,12.35,12.28,12.34,292400.0,9.0506,9.08,9.0285,9.0726,292400.0
2009-01-27 13:00:00,12.34,12.38,12.31,12.33,451000.0,9.0726,9.102,9.0506,9.0653,451000.0
2009-01-27 13:30:00,12.33,12.38,12.28,12.34,431000.0,9.0653,9.102,9.0285,9.0726,431000.0
2009-01-27 14:00:00,12.33,12.38,12.29,12.33,609600.0,9.0653,9.102,9.0359,9.0653,609600.0
2009-01-27 14:30:00,12.33,12.44,12.31,12.44,593200.0,9.0653,9.1462,9.0506,9.1462,593200.0
2009-01-27 15:00:00,12.43,12.45,12.37,12.4,872000.0,9.1388,9.1535,9.0947,9.1167,872000.0
2009-01-27 15:30:00,12.4,12.43,12.38,12.4,973400.0,9.1167,9.1388,9.102,9.1167,973400.0
2009-01-28 09:30:00,12.55,12.55,12.21,12.38,887200.0,9.227,9.227,8.9771,9.102,887200.0
2009-01-28 10:00:00,12.38,12.43,12.33,12.37,731800.0,9.102,9.1388,9.0653,9.0947,731800.0
2009-01-28 10:30:00,12.37,12.42,12.35,12.36,882000.0,9.0947,9.1314,9.08,9.0873,882000.0
2009-01-28 11:00:00,12.36,12.38,12.3,12.37,592800.0,9.0873,9.102,9.0432,9.0947,592800.0
2009-01-28 11:30:00,12.38,12.44,12.38,12.42,581000.0,9.102,9.1462,9.102,9.1314,581000.0
2009-01-28 12:00:00,12.42,12.43,12.38,12.4,646200.0,9.1314,9.1388,9.102,9.1167,646200.0
2009-01-28 12:30:00,12.39,12.42,12.38,12.42,397600.0,9.1094,9.1314,9.102,9.1314,397600.0
2009-01-28 13:00:00,12.41,12.47,12.4,12.47,739600.0,9.1241,9.1682,9.1167,9.1682,739600.0
2009-01-28 13:30:00,12.47,12.47,12.41,12.41,651600.0,9.1682,9.1682,9.1241,9.1241,651600.0
2009-01-28 14:00:00,12.42,12.42,12.34,12.38,1201200.0,9.1314,9.1314,9.0726,9.102,1201200.0
2009-01-28 14:30:00,12.38,12.41,12.35,12.4,1140200.0,9.102,9.1241,9.08,9.1167,1140200.0
2009-01-28 15:00:00,12.41,12.42,12.26,12.3,1270000.0,9.1241,9.1314,9.0138,9.0432,1270000.0
2009-01-28 15:30:00,12.3,12.36,12.26,12.31,1497400.0,9.0432,9.0873,9.0138,9.0506,1497400.0
2009-01-29 09:30:00,12.22,12.33,12.22,12.29,631800.0,8.9844,9.0653,8.9844,9.0359,631800.0
2009-01-29 10:00:00,12.29,12.37,12.24,12.37,982800.0,9.0359,9.0947,8.9991,9.0947,982800.0
2009-01-29 10:30:00,12.37,12.37,12.31,12.36,809800.0,9.0947,9.0947,9.0506,9.0873,809800.0
2009-01-29 11:00:00,12.36,12.36,12.29,12.29,474800.0,9.0873,9.0873,9.0359,9.0359,474800.0
2009-01-29 11:30:00,12.29,12.29,12.22,12.23,463000.0,9.0359,9.0359,8.9844,8.9918,463000.0
2009-01-29 12:00:00,12.22,12.29,12.2,12.27,763600.0,8.9844,9.0359,8.9697,9.0212,763600.0
2009-01-29 12:30:00,12.27,12.27,12.1,12.11,441600.0,9.0212,9.0212,8.8962,8.9035,441600.0
2009-01-29 13:00:00,12.11,12.15,12.09,12.12,506400.0,8.9035,8.9329,8.8888,8.9109,506400.0
2009-01-29 13:30:00,12.12,12.12,12.03,12.03,636800.0,8.9109,8.9109,8.8447,8.8447,636800.0
2009-01-29 14:00:00,12.03,12.15,12.03,12.15,619200.0,8.8447,8.9329,8.8447,8.9329,619200.0
2009-01-29 14:30:00,12.15,12.18,12.08,12.09,770600.0,8.9329,8.955,8.8815,8.8888,770600.0
2009-01-29 15:00:00,12.09,12.17,12.09,12.13,893400.0,8.8888,8.9476,8.8888,8.9182,893400.0
2009-01-29 15:30:00,12.13,12.13,12.05,12.06,1746800.0,8.9182,8.9182,8.8594,8.8668,1746800.0
2009-01-30 09:30:00,12.05,12.15,11.31,11.41,4081200.0,8.8594,8.9329,8.3154,8.3889,4081200.0
2009-01-30 10:00:00,11.41,11.59,11.4,11.58,3000400.0,8.3889,8.5212,8.3815,8.5139,3000400.0
2009-01-30 10:30:00,11.57,11.58,11.49,11.54,1462200.0,8.5065,8.5139,8.4477,8.4845,1462200.0
2009-01-30 11:00:00,11.53,11.63,11.53,11.58,1296000.0,8.4771,8.5506,8.4771,8.5139,1296000.0
2009-01-30 11:30:00,11.59,11.59,11.55,11.58,574400.0,8.5212,8.5212,8.4918,8.5139,574400.0
2009-01-30 12:00:00,11.57,11.59,11.55,11.57,839400.0,8.5065,8.5212,8.4918,8.5065,839400.0
2009-01-30 12:30:00,11.57,11.57,11.46,11.47,1251600.0,8.5065,8.5065,8.4256,8.433,1251600.0
2009-01-30 13:00:00,11.47,11.51,11.44,11.45,1314800.0,8.433,8.4624,8.4109,8.4183,1314800.0
2009-01-30 13:30:00,11.45,11.45,11.37,11.39,1183400.0,8.4183,8.4183,8.3595,8.3742,1183400.0
2009-01-30 14:00:00,11.39,11.45,11.34,11.4,1506000.0,8.3742,8.4183,8.3374,8.3815,1506000.0
2009-01-30 14:30:00,11.4,11.42,11.34,11.38,1295800.0,8.3815,8.3962,8.3374,8.3668,1295800.0
2009-01-30 15:00:00,11.38,11.38,11.24,11.24,2051200.0,8.3668,8.3668,8.2639,8.2639,2051200.0
2009-01-30 15:30:00,11.24,11.27,11.22,11.25,4679200.0,8.2639,8.2859,8.2492,8.2712,4679200.0
2009-02-02 09:30:00,11.21,11.34,11.13,11.29,1314200.0,8.2418,8.3374,8.183,8.3006,1314200.0
2009-02-02 10:00:00,11.29,11.33,11.15,11.15,967000.0,8.3006,8.3301,8.1977,8.1977,967000.0
2009-02-02 10:30:00,11.16,11.21,11.14,11.18,701600.0,8.2051,8.2418,8.1904,8.2198,701600.0
2009-02-02 11:00:00,11.18,11.28,11.18,11.24,551200.0,8.2198,8.2933,8.2198,8.2639,551200.0
2009-02-02 11:30:00,11.25,11.25,11.22,11.24,604200.0,8.2712,8.2712,8.2492,8.2639,604200.0
2009-02-02 12:00:00,11.24,11.32,11.23,11.31,1195600.0,8.2639,8.3227,8.2565,8.3154,1195600.0
2009-02-02 12:30:00,11.31,11.4,11.3,11.3,1209400.0,8.3154,8.3815,8.308,8.308,1209400.0
2009-02-02 13:00:00,11.3,11.31,11.21,11.21,1070000.0,8.308,8.3154,8.2418,8.2418,1070000.0
2009-02-02 13:30:00,11.22,11.28,11.16,11.16,1229800.0,8.2492,8.2933,8.2051,8.2051,1229800.0
2009-02-02 14:00:00,11.17,11.22,11.13,11.21,1325400.0,8.2124,8.2492,8.183,8.2418,1325400.0
2009-02-02 14:30:00,11.21,11.22,11.12,11.13,1574400.0,8.2418,8.2492,8.1757,8.183,1574400.0
2009-02-02 15:00:00,11.14,11.19,11.12,11.19,1707400.0,8.1904,8.2271,8.1757,8.2271,1707400.0
2009-02-02 15:30:00,11.19,11.25,11.19,11.2,2925000.0,8.2271,8.2712,8.2271,8.2345,2925000.0
2009-02-03 09:30:00,11.13,11.24,11.01,11.11,1417000.0,8.183,8.2639,8.0948,8.1683,1417000.0
2009-02-03 10:00:00,11.11,11.24,11.08,11.17,1128000.0,8.1683,8.2639,8.1463,8.2124,1128000.0
2009-02-03 10:30:00,11.17,11.25,11.15,11.2,995000.0,8.2124,8.2712,8.1977,8.2345,995000.0
2009-02-03 11:00:00,11.2,11.22,11.14,11.15,738800.0,8.2345,8.2492,8.1904,8.1977,738800.0
2009-02-03 11:30:00,11.14,11.17,11.1,11.11,1050800.0,8.1904,8.2124,8.161,8.1683,1050800.0
2009-02-03 12:00:00,11.11,11.18,11.1,11.18,562000.0,8.1683,8.2198,8.161,8.2198,562000.0
2009-02-03 12:30:00,11.18,11.21,11.15,11.15,313200.0,8.2198,8.2418,8.1977,8.1977,313200.0
2009-02-03 13:00:00,11.15,11.2,11.13,11.19,325000.0,8.1977,8.2345,8.183,8.2271,325000.0
2009-02-03 13:30:00,11.19,11.27,11.19,11.25,587800.0,8.2271,8.2859,8.2271,8.2712,587800.0
2009-02-03 14:00:00,11.25,11.34,11.15,11.3,1158200.0,8.2712,8.3374,8.1977,8.308,1158200.0
2009-02-03 14:30:00,11.3,11.36,11.29,11.33,874400.0,8.308,8.3521,8.3006,8.3301,874400.0
2009-02-03 15:00:00,11.33,11.42,11.3,11.42,1641200.0,8.3301,8.3962,8.308,8.3962,1641200.0
2009-02-03 15:30:00,11.41,11.42,11.34,11.34,2489000.0,8.3889,8.3962,8.3374,8.3374,2489000.0
2009-02-04 09:30:00,11.33,11.37,11.18,11.24,1285000.0,8.3301,8.3595,8.2198,8.2639,1285000.0
2009-02-04 10:00:00,11.24,11.29,11.19,11.22,1067600.0,8.2639,8.3006,8.2271,8.2492,1067600.0
2009-02-04 10:30:00,11.22,11.29,11.21,11.28,814800.0,8.2492,8.3006,8.2418,8.2933,814800.0
2009-02-04 11:00:00,11.28,11.29,11.2,11.21,754600.0,8.2933,8.3006,8.2345,8.2418,754600.0
2009-02-04 11:30:00,11.21,11.26,11.18,11.25,411000.0,8.2418,8.2786,8.2198,8.2712,411000.0
2009-02-04 12:00:00,11.25,11.29,11.22,11.24,490800.0,8.2712,8.3006,8.2492,8.2639,490800.0
2009-02-04 12:30:00,11.24,11.26,11.21,11.22,218800.0,8.2639,8.2786,8.2418,8.2492,218800.0
2009-02-04 13:00:00,11.22,11.22,11.15,11.19,721400.0,8.2492,8.2492,8.1977,8.2271,721400.0
2009-02-04 13:30:00,11.2,11.24,11.13,11.19,1714800.0,8.2345,8.2639,8.183,8.2271,1714800.0
2009-02-04 14:00:00,11.18,11.2,11.13,11.15,793800.0,8.2198,8.2345,8.183,8.1977,793800.0
2009-02-04 14:30:00,11.15,11.21,11.12,11.17,1089200.0,8.1977,8.2418,8.1757,8.2124,1089200.0
2009-02-04 15:00:00,11.17,11.19,11.1,11.12,786400.0,8.2124,8.2271,8.161,8.1757,786400.0
2009-02-04 15:30:00,11.12,11.15,11.09,11.1,1430200.0,8.1757,8.1977,8.1536,8.161,1430200.0
2009-02-05 09:30:00,11.06,11.2,10.84,10.84,1176400.0,8.1315,8.2345,7.9698,7.9698,1176400.0
2009-02-05 10:00:00,10.84,10.97,10.81,10.9,1532600.0,7.9698,8.0654,7.9477,8.0139,1532600.0
2009-02-05 10:30:00,10.9,11.0,10.86,10.99,1739200.0,8.0139,8.0874,7.9845,8.0801,1739200.0
2009-02-05 11:00:00,10.99,11.07,10.99,11.04,1622800.0,8.0801,8.1389,8.0801,8.1168,1622800.0
2009-02-05 11:30:00,11.03,11.06,10.97,10.97,729800.0,8.1095,8.1315,8.0654,8.0654,729800.0
2009-02-05 12:00:00,10.97,11.05,10.97,11.02,1033600.0,8.0654,8.1242,8.0654,8.1021,1033600.0
2009-02-05 12:30:00,11.02,11.03,10.93,10.99,953400.0,8.1021,8.1095,8.036,8.0801,953400.0
2009-02-05 13:00:00,10.99,11.01,10.97,10.99,845200.0,8.0801,8.0948,8.0654,8.0801,845200.0
2009-02-05 13:30:00,10.99,11.05,10.99,11.0,976200.0,8.0801,8.1242,8.0801,8.0874,976200.0
2009-02-05 14:00:00,10.99,11.05,10.99,11.03,967600.0,8.0801,8.1242,8.0801,8.1095,967600.0
2009-02-05 14:30:00,11.03,11.04,10.95,10.96,1023000.0,8.1095,8.1168,8.0507,8.058,1023000.0
2009-02-05 15:00:00,10.96,11.03,10.93,11.02,1453000.0,8.058,8.1095,8.036,8.1021,1453000.0
2009-02-05 15:30:00,11.03,11.04,10.98,10.99,2756600.0,8.1095,8.1168,8.0727,8.0801,2756600.0
2009-02-06 09:30:00,11.05,11.37,10.97,11.33,2276600.0,8.1242,8.3595,8.0654,8.3301,2276600.0
2009-02-06 10:00:00,11.33,11.33,11.22,11.24,1502800.0,8.3301,8.3301,8.2492,8.2639,1502800.0
2009-02-06 10:30:00,11.25,11.28,11.21,11.24,701400.0,8.2712,8.2933,8.2418,8.2639,701400.0
2009-02-06 11:00:00,11.24,11.31,11.2,11.24,757800.0,8.2639,8.3154,8.2345,8.2639,757800.0
2009-02-06 11:30:00,11.24,11.26,11.21,11.24,439400.0,8.2639,8.2786,8.2418,8.2639,439400.0
2009-02-06 12:00:00,11.24,11.27,11.22,11.22,671200.0,8.2639,8.2859,8.2492,8.2492,671200.0
2009-02-06 12:30:00,11.23,11.27,11.21,11.24,677800.0,8.2565,8.2859,8.2418,8.2639,677800.0
2009-02-06 13:00:00,11.24,11.4,11.24,11.38,870000.0,8.2639,8.3815,8.2639,8.3668,870000.0
2009-02-06 13:30:00,11.38,11.44,11.35,11.43,955600.0,8.3668,8.4109,8.3448,8.4036,955600.0
2009-02-06 14:00:00,11.42,11.45,11.39,11.42,1120000.0,8.3962,8.4183,8.3742,8.3962,1120000.0
2009-02-06 14:30:00,11.43,11.46,11.42,11.45,1146400.0,8.4036,8.4256,8.3962,8.4183,1146400.0
2009-02-06 15:00:00,11.45,11.5,11.44,11.47,1252400.0,8.4183,8.455,8.4109,8.433,1252400.0
2009-02-06 15:30:00,11.47,11.49,11.42,11.46,2708800.0,8.433,8.4477,8.3962,8.4256,2708800.0
2009-02-09 09:30:00,11.58,11.58,11.31,11.34,1259000.0,8.5139,8.5139,8.3154,8.3374,1259000.0
2009-02-09 10:00:00,11.34,11.37,11.25,11.35,988000.0,8.3374,8.3595,8.2712,8.3448,988000.0
2009-02-09 10:30:00,11.35,11.5,11.35,11.5,767000.0,8.3448,8.455,8.3448,8.455,767000.0
2009-02-09 11:00:00,11.5,11.5,11.39,11.4,927800.0,8.455,8.455,8.3742,8.3815,927800.0
2009-02-09 11:30:00,11.4,11.44,11.38,11.4,732200.0,8.3815,8.4109,8.3668,8.3815,732200.0
2009-02-09 12:00:00,11.4,11.43,11.39,11.42,541400.0,8.3815,8.4036,8.3742,8.3962,541400.0
2009-02-09 12:30:00,11.42,11.43,11.4,11.4,451800.0,8.3962,8.4036,8.3815,8.3815,451800.0
2009-02-09 13:00:00,11.4,11.45,11.4,11.43,423800.0,8.3815,8.4183,8.3815,8.4036,423800.0
2009-02-09 13:30:00,11.43,11.44,11.4,11.44,478800.0,8.4036,8.4109,8.3815,8.4109,478800.0
2009-02-09 14:00:00,11.44,11.45,11.4,11.42,465000.0,8.4109,8.4183,8.3815,8.3962,465000.0
2009-02-09 14:30:00,11.42,11.45,11.41,11.44,501400.0,8.3962,8.4183,8.3889,8.4109,501400.0
2009-02-09 15:00:00,11.44,11.49,11.42,11.49,597400.0,8.4109,8.4477,8.3962,8.4477,597400.0
2009-02-09 15:30:00,11.49,11.49,11.44,11.45,1392800.0,8.4477,8.4477,8.4109,8.4183,1392800.0
2009-02-10 09:30:00,11.19,11.22,10.65,10.78,4118400.0,8.2271,8.2492,7.8301,7.9257,4118400.0
2009-02-10 10:00:00,10.78,10.79,10.55,10.59,3160200.0,7.9257,7.933,7.7566,7.786,3160200.0
2009-02-10 10:30:00,10.59,10.72,10.56,10.71,3040400.0,7.786,7.8816,7.7639,7.8742,3040400.0
2009-02-10 11:00:00,10.71,10.77,10.59,10.65,3680400.0,7.8742,7.9183,7.786,7.8301,3680400.0
2009-02-10 11:30:00,10.65,10.65,10.36,10.49,3491400.0,7.8301,7.8301,7.6169,7.7125,3491400.0
2009-02-10 12:00:00,10.5,10.55,10.46,10.55,1783800.0,7.7198,7.7566,7.6904,7.7566,1783800.0
2009-02-10 12:30:00,10.55,10.59,10.51,10.55,1116000.0,7.7566,7.786,7.7272,7.7566,1116000.0
2009-02-10 13:00:00,10.55,10.75,10.5,10.74,3579400.0,7.7566,7.9036,7.7198,7.8963,3579400.0
2009-02-10 13:30:00,10.74,10.77,10.61,10.66,2516600.0,7.8963,7.9183,7.8007,7.8375,2516600.0
2009-02-10 14:00:00,10.65,10.69,10.62,10.69,1756400.0,7.8301,7.8595,7.808,7.8595,1756400.0
2009-02-10 14:30:00,10.69,10.7,10.63,10.63,1677000.0,7.8595,7.8669,7.8154,7.8154,1677000.0
2009-02-10 15:00:00,10.64,10.69,10.62,10.63,2697200.0,7.8228,7.8595,7.808,7.8154,2697200.0
2009-02-10 15:30:00,10.63,10.77,10.63,10.72,4901600.0,7.8154,7.9183,7.8154,7.8816,4901600.0
2009-02-11 09:30:00,10.74,10.77,10.64,10.72,1775800.0,7.9293,7.9514,7.8555,7.9145,1775800.0
2009-02-11 10:00:00,10.72,10.72,10.61,10.72,2115400.0,7.9145,7.9145,7.8333,7.9145,2115400.0
2009-02-11 10:30:00,10.72,10.88,10.71,10.86,1622600.0,7.9145,8.0326,7.9071,8.0179,1622600.0
2009-02-11 11:00:00,10.86,10.88,10.71,10.74,1928200.0,8.0179,8.0326,7.9071,7.9293,1928200.0
2009-02-11 11:30:00,10.74,10.81,10.7,10.78,701400.0,7.9293,7.981,7.8998,7.9588,701400.0
2009-02-11 12:00:00,10.78,10.8,10.76,10.79,543200.0,7.9588,7.9736,7.944,7.9662,543200.0
2009-02-11 12:30:00,10.79,10.81,10.76,10.77,726400.0,7.9662,7.981,7.944,7.9514,726400.0
2009-02-11 13:00:00,10.77,10.84,10.75,10.83,997400.0,7.9514,8.0031,7.9367,7.9957,997400.0
2009-02-11 13:30:00,10.83,10.83,10.74,10.77,592400.0,7.9957,7.9957,7.9293,7.9514,592400.0
2009-02-11 14:00:00,10.77,10.77,10.72,10.76,888800.0,7.9514,7.9514,7.9145,7.944,888800.0
2009-02-11 14:30:00,10.75,10.82,10.74,10.8,890200.0,7.9367,7.9883,7.9293,7.9736,890200.0
2009-02-11 15:00:00,10.8,10.83,10.76,10.8,969200.0,7.9736,7.9957,7.944,7.9736,969200.0
2009-02-11 15:30:00,10.79,10.81,10.72,10.77,1636200.0,7.9662,7.981,7.9145,7.9514,1636200.0
2009-02-12 09:30:00,10.68,10.72,10.46,10.47,1355200.0,7.885,7.9145,7.7226,7.7299,1355200.0
2009-02-12 10:00:00,10.47,10.53,10.42,10.51,1150800.0,7.7299,7.7742,7.693,7.7595,1150800.0
2009-02-12 10:30:00,10.51,10.65,10.49,10.57,1089800.0,7.7595,7.8628,7.7447,7.8038,1089800.0
2009-02-12 11:00:00,10.57,10.58,10.49,10.53,593800.0,7.8038,7.8112,7.7447,7.7742,593800.0
2009-02-12 11:30:00,10.53,10.59,10.52,10.53,790000.0,7.7742,7.8185,7.7669,7.7742,790000.0
2009-02-12 12:00:00,10.53,10.55,10.47,10.49,1186600.0,7.7742,7.789,7.7299,7.7447,1186600.0
2009-02-12 12:30:00,10.49,10.52,10.48,10.5,960000.0,7.7447,7.7669,7.7373,7.7521,960000.0
2009-02-12 13:00:00,10.5,10.54,10.48,10.49,521200.0,7.7521,7.7816,7.7373,7.7447,521200.0
2009-02-12 13:30:00,10.5,10.5,10.41,10.43,1318400.0,7.7521,7.7521,7.6856,7.7004,1318400.0
2009-02-12 14:00:00,10.43,10.47,10.37,10.38,1525800.0,7.7004,7.7299,7.6561,7.6635,1525800.0
2009-02-12 14:30:00,10.37,10.38,10.34,10.37,1844600.0,7.6561,7.6635,7.634,7.6561,1844600.0
2009-02-12 15:00:00,10.37,10.58,10.35,10.57,3591200.0,7.6561,7.8112,7.6413,7.8038,3591200.0
2009-02-12 15:30:00,10.58,10.73,10.54,10.69,4359800.0,7.8112,7.9219,7.7816,7.8924,4359800.0
2009-02-13 09:30:00,10.6,10.7,10.55,10.68,1433800.0,7.8259,7.8998,7.789,7.885,1433800.0
2009-02-13 10:00:00,10.68,10.77,10.61,10.74,1841200.0,7.885,7.9514,7.8333,7.9293,1841200.0
2009-02-13 10:30:00,10.74,10.82,10.74,10.75,866000.0,7.9293,7.9883,7.9293,7.9367,866000.0
2009-02-13 11:00:00,10.75,10.77,10.66,10.7,657200.0,7.9367,7.9514,7.8702,7.8998,657200.0
2009-02-13 11:30:00,10.69,10.76,10.69,10.75,674800.0,7.8924,7.944,7.8924,7.9367,674800.0
2009-02-13 12:00:00,10.75,10.85,10.75,10.85,1183600.0,7.9367,8.0105,7.9367,8.0105,1183600.0
2009-02-13 12:30:00,10.85,10.85,10.76,10.76,580800.0,8.0105,8.0105,7.944,7.944,580800.0
2009-02-13 13:00:00,10.76,10.81,10.75,10.79,525600.0,7.944,7.981,7.9367,7.9662,525600.0
2009-02-13 13:30:00,10.79,10.81,10.77,10.79,713600.0,7.9662,7.981,7.9514,7.9662,713600.0
2009-02-13 14:00:00,10.79,10.81,10.72,10.76,967000.0,7.9662,7.981,7.9145,7.944,967000.0
2009-02-13 14:30:00,10.76,10.76,10.68,10.68,1046800.0,7.944,7.944,7.885,7.885,1046800.0
2009-02-13 15:00:00,10.69,10.71,10.65,10.68,1239600.0,7.8924,7.9071,7.8628,7.885,1239600.0
2009-02-13 15:30:00,10.68,10.72,10.63,10.63,1653800.0,7.885,7.9145,7.8481,7.8481,1653800.0
2009-02-17 09:30:00,10.5,10.5,10.18,10.35,2022200.0,7.7521,7.7521,7.5158,7.6413,2022200.0
2009-02-17 10:00:00,10.35,10.44,10.35,10.38,1353400.0,7.6413,7.7078,7.6413,7.6635,1353400.0
2009-02-17 10:30:00,10.39,10.4,10.34,10.37,1024800.0,7.6709,7.6783,7.634,7.6561,1024800.0
2009-02-17 11:00:00,10.38,10.43,10.36,10.42,657800.0,7.6635,7.7004,7.6487,7.693,657800.0
2009-02-17 11:30:00,10.42,10.42,10.34,10.38,948200.0,7.693,7.693,7.634,7.6635,948200.0
2009-02-17 12:00:00,10.38,10.43,10.37,10.4,1123400.0,7.6635,7.7004,7.6561,7.6783,1123400.0
2009-02-17 12:30:00,10.4,10.44,10.39,10.43,838000.0,7.6783,7.7078,7.6709,7.7004,838000.0
2009-02-17 13:00:00,10.44,10.46,10.42,10.45,957200.0,7.7078,7.7226,7.693,7.7152,957200.0
2009-02-17 13:30:00,10.45,10.52,10.44,10.51,863200.0,7.7152,7.7669,7.7078,7.7595,863200.0
2009-02-17 14:00:00,10.5,10.55,10.49,10.51,1007200.0,7.7521,7.789,7.7447,7.7595,1007200.0
2009-02-17 14:30:00,10.51,10.61,10.51,10.54,1563200.0,7.7595,7.8333,7.7595,7.7816,1563200.0
2009-02-17 15:00:00,10.54,10.62,10.49,10.52,2530600.0,7.7816,7.8407,7.7447,7.7669,2530600.0
2009-02-17 15:30:00,10.52,10.63,10.49,10.49,4785800.0,7.7669,7.8481,7.7447,7.7447,4785800.0
2009-02-18 09:30:00,10.52,10.63,10.43,10.56,1898200.0,7.7669,7.8481,7.7004,7.7964,1898200.0
2009-02-18 10:00:00,10.56,10.65,10.52,10.62,2156400.0,7.7964,7.8628,7.7669,7.8407,2156400.0
2009-02-18 10:30:00,10.62,10.69,10.61,10.68,1501400.0,7.8407,7.8924,7.8333,7.885,1501400.0
2009-02-18 11:00:00,10.68,10.74,10.65,10.73,1591000.0,7.885,7.9293,7.8628,7.9219,1591000.0
2009-02-18 11:30:00,10.73,10.92,10.72,10.88,2848600.0,7.9219,8.0622,7.9145,8.0326,2848600.0
2009-02-18 12:00:00,10.87,10.9,10.85,10.86,1614000.0,8.0253,8.0474,8.0105,8.0179,1614000.0
2009-02-18 12:30:00,10.87,10.9,10.85,10.88,1022000.0,8.0253,8.0474,8.0105,8.0326,1022000.0
2009-02-18 13:00:00,10.88,10.92,10.86,10.88,866400.0,8.0326,8.0622,8.0179,8.0326,866400.0
2009-02-18 13:30:00,10.89,10.9,10.84,10.87,1105800.0,8.04,8.0474,8.0031,8.0253,1105800.0
2009-02-18 14:00:00,10.88,10.94,10.85,10.94,1453400.0,8.0326,8.0769,8.0105,8.0769,1453400.0
2009-02-18 14:30:00,10.93,10.94,10.85,10.9,1070000.0,8.0696,8.0769,8.0105,8.0474,1070000.0
2009-02-18 15:00:00,10.9,10.9,10.83,10.85,1734800.0,8.0474,8.0474,7.9957,8.0105,1734800.0
2009-02-18 15:30:00,10.85,10.91,10.84,10.86,2824600.0,8.0105,8.0548,8.0031,8.0179,2824600.0
2009-02-19 09:30:00,10.84,11.05,10.84,10.88,2216400.0,8.0031,8.1582,8.0031,8.0326,2216400.0
2009-02-19 10:00:00,10.88,10.92,10.85,10.9,1762800.0,8.0326,8.0622,8.0105,8.0474,1762800.0
2009-02-19 10:30:00,10.9,11.03,10.9,10.96,1043800.0,8.0474,8.1434,8.0474,8.0917,1043800.0
2009-02-19 11:00:00,10.96,11.0,10.87,10.91,891600.0,8.0917,8.1212,8.0253,8.0548,891600.0
2009-02-19 11:30:00,10.91,10.97,10.88,10.96,981800.0,8.0548,8.0991,8.0326,8.0917,981800.0
2009-02-19 12:00:00,10.96,10.98,10.93,10.98,908600.0,8.0917,8.1065,8.0696,8.1065,908600.0
2009-02-19 12:30:00,10.97,11.02,10.97,11.01,550600.0,8.0991,8.136,8.0991,8.1286,550600.0
2009-02-19 13:00:00,11.01,11.09,10.99,11.09,752000.0,8.1286,8.1877,8.1139,8.1877,752000.0
2009-02-19 13:30:00,11.09,11.09,11.02,11.04,452600.0,8.1877,8.1877,8.136,8.1508,452600.0
2009-02-19 14:00:00,11.04,11.05,10.99,11.02,589000.0,8.1508,8.1582,8.1139,8.136,589000.0
2009-02-19 14:30:00,11.02,11.15,11.02,11.13,1862600.0,8.136,8.232,8.136,8.2172,1862600.0
2009-02-19 15:00:00,11.13,11.13,10.94,11.02,2658800.0,8.2172,8.2172,8.0769,8.136,2658800.0
2009-02-19 15:30:00,11.02,11.08,10.97,10.99,2199000.0,8.136,8.1803,8.0991,8.1139,2199000.0
2009-02-20 09:30:00,10.88,10.98,10.76,10.95,2180600.0,8.0326,8.1065,7.944,8.0843,2180600.0
2009-02-20 10:00:00,10.95,11.03,10.95,11.0,1456800.0,8.0843,8.1434,8.0843,8.1212,1456800.0
2009-02-20 10:30:00,10.99,11.13,10.96,11.01,1226000.0,8.1139,8.2172,8.0917,8.1286,1226000.0
2009-02-20 11:00:00,11.01,11.02,10.95,10.98,1063000.0,8.1286,8.136,8.0843,8.1065,1063000.0
2009-02-20 11:30:00,10.99,11.08,10.97,11.08,879200.0,8.1139,8.1803,8.0991,8.1803,879200.0
2009-02-20 12:00:00,11.08,11.18,11.07,11.1,1234000.0,8.1803,8.2541,8.1729,8.1951,1234000.0
2009-02-20 12:30:00,11.1,11.1,10.97,11.01,1106800.0,8.1951,8.1951,8.0991,8.1286,1106800.0
2009-02-20 13:00:00,11.01,11.05,10.96,11.04,789200.0,8.1286,8.1582,8.0917,8.1508,789200.0
2009-02-20 13:30:00,11.04,11.09,11.04,11.05,622400.0,8.1508,8.1877,8.1508,8.1582,622400.0
2009-02-20 14:00:00,11.05,11.13,10.99,11.04,1464600.0,8.1582,8.2172,8.1139,8.1508,1464600.0
2009-02-20 14:30:00,11.04,11.19,11.04,11.14,1666200.0,8.1508,8.2615,8.1508,8.2246,1666200.0
2009-02-20 15:00:00,11.13,11.13,11.03,11.04,1673600.0,8.2172,8.2172,8.1434,8.1508,1673600.0
2009-02-20 15:30:00,11.04,11.08,11.02,11.08,2658400.0,8.1508,8.1803,8.136,8.1803,2658400.0
2009-02-23 09:30:00,11.08,11.16,10.62,10.64,2285200.0,8.1803,8.2394,7.8407,7.8555,2285200.0
2009-02-23 10:00:00,10.63,10.78,10.56,10.74,2119600.0,7.8481,7.9588,7.7964,7.9293,2119600.0
2009-02-23 10:30:00,10.74,10.75,10.67,10.68,1142800.0,7.9293,7.9367,7.8776,7.885,1142800.0
2009-02-23 11:00:00,10.68,10.74,10.68,10.72,1211400.0,7.885,7.9293,7.885,7.9145,1211400.0
2009-02-23 11:30:00,10.72,10.77,10.69,10.74,687400.0,7.9145,7.9514,7.8924,7.9293,687400.0
2009-02-23 12:00:00,10.74,10.75,10.7,10.74,655800.0,7.9293,7.9367,7.8998,7.9293,655800.0
2009-02-23 12:30:00,10.74,10.74,10.62,10.62,859400.0,7.9293,7.9293,7.8407,7.8407,859400.0
2009-02-23 13:00:00,10.62,10.7,10.61,10.7,869800.0,7.8407,7.8998,7.8333,7.8998,869800.0
2009-02-23 13:30:00,10.7,10.7,10.65,10.65,1079600.0,7.8998,7.8998,7.8628,7.8628,1079600.0
2009-02-23 14:00:00,10.65,10.7,10.62,10.65,1530800.0,7.8628,7.8998,7.8407,7.8628,1530800.0
2009-02-23 14:30:00,10.65,10.66,10.52,10.53,1369800.0,7.8628,7.8702,7.7669,7.7742,1369800.0
2009-02-23 15:00:00,10.53,10.56,10.5,10.53,1711400.0,7.7742,7.7964,7.7521,7.7742,1711400.0
2009-02-23 15:30:00,10.53,10.57,10.5,10.51,2499800.0,7.7742,7.8038,7.7521,7.7595,2499800.0
2009-02-24 09:30:00,10.56,10.62,10.45,10.47,1252400.0,7.7964,7.8407,7.7152,7.7299,1252400.0
2009-02-24 10:00:00,10.46,10.5,10.4,10.43,1278400.0,7.7226,7.7521,7.6783,7.7004,1278400.0
2009-02-24 10:30:00,10.43,10.55,10.42,10.51,1090000.0,7.7004,7.789,7.693,7.7595,1090000.0
2009-02-24 11:00:00,10.52,10.55,10.49,10.5,929000.0,7.7669,7.789,7.7447,7.7521,929000.0
2009-02-24 11:30:00,10.5,10.5,10.44,10.45,962800.0,7.7521,7.7521,7.7078,7.7152,962800.0
2009-02-24 12:00:00,10.46,10.47,10.4,10.42,995000.0,7.7226,7.7299,7.6783,7.693,995000.0
2009-02-24 12:30:00,10.42,10.5,10.41,10.47,847000.0,7.693,7.7521,7.6856,7.7299,847000.0
2009-02-24 13:00:00,10.47,10.56,10.44,10.54,642400.0,7.7299,7.7964,7.7078,7.7816,642400.0
2009-02-24 13:30:00,10.54,10.6,10.52,10.58,901600.0,7.7816,7.8259,7.7669,7.8112,901600.0
2009-02-24 14:00:00,10.58,10.66,10.55,10.62,1358400.0,7.8112,7.8702,7.789,7.8407,1358400.0
2009-02-24 14:30:00,10.62,10.63,10.55,10.58,1248400.0,7.8407,7.8481,7.789,7.8112,1248400.0
2009-02-24 15:00:00,10.59,10.69,10.58,10.65,1083400.0,7.8185,7.8924,7.8112,7.8628,1083400.0
2009-02-24 15:30:00,10.65,10.69,10.62,10.65,2010600.0,7.8628,7.8924,7.8407,7.8628,2010600.0
2009-02-25 09:30:00,10.67,10.92,10.67,10.89,1779800.0,7.8776,8.0622,7.8776,8.04,1779800.0
2009-02-25 10:00:00,10.89,10.97,10.83,10.96,1677000.0,8.04,8.0991,7.9957,8.0917,1677000.0
2009-02-25 10:30:00,10.96,10.99,10.92,10.95,1472800.0,8.0917,8.1139,8.0622,8.0843,1472800.0
2009-02-25 11:00:00,10.95,11.02,10.91,10.94,1316600.0,8.0843,8.136,8.0548,8.0769,1316600.0
2009-02-25 11:30:00,10.94,10.96,10.89,10.91,969200.0,8.0769,8.0917,8.04,8.0548,969200.0
2009-02-25 12:00:00,10.92,10.92,10.86,10.89,948400.0,8.0622,8.0622,8.0179,8.04,948400.0
2009-02-25 12:30:00,10.89,10.91,10.88,10.9,587000.0,8.04,8.0548,8.0326,8.0474,587000.0
2009-02-25 13:00:00,10.9,10.97,10.9,10.93,593800.0,8.0474,8.0991,8.0474,8.0696,593800.0
2009-02-25 13:30:00,10.93,11.02,10.93,10.99,911000.0,8.0696,8.136,8.0696,8.1139,911000.0
2009-02-25 14:00:00,10.99,11.01,10.88,11.0,1715800.0,8.1139,8.1286,8.0326,8.1212,1715800.0
2009-02-25 14:30:00,11.0,11.03,10.94,10.97,1034400.0,8.1212,8.1434,8.0769,8.0991,1034400.0
2009-02-25 15:00:00,10.97,11.14,10.96,11.11,1660400.0,8.0991,8.2246,8.0917,8.2025,1660400.0
2009-02-25 15:30:00,11.11,11.11,10.94,10.96,2253800.0,8.2025,8.2025,8.0769,8.0917,2253800.0
2009-02-26 09:30:00,10.9,10.9,10.37,10.39,3673400.0,8.0474,8.0474,7.6561,7.6709,3673400.0
2009-02-26 10:00:00,10.4,10.45,10.16,10.23,3734200.0,7.6783,7.7152,7.5011,7.5528,3734200.0
2009-02-26 10:30:00,10.23,10.41,10.22,10.4,2158600.0,7.5528,7.6856,7.5454,7.6783,2158600.0
2009-02-26 11:00:00,10.4,10.47,10.37,10.44,2069200.0,7.6783,7.7299,7.6561,7.7078,2069200.0
2009-02-26 11:30:00,10.44,10.48,10.41,10.45,1517800.0,7.7078,7.7373,7.6856,7.7152,1517800.0
2009-02-26 12:00:00,10.45,10.46,10.37,10.4,1195000.0,7.7152,7.7226,7.6561,7.6783,1195000.0
2009-02-26 12:30:00,10.4,10.42,10.37,10.39,680000.0,7.6783,7.693,7.6561,7.6709,680000.0
2009-02-26 13:00:00,10.39,10.41,10.33,10.37,717000.0,7.6709,7.6856,7.6266,7.6561,717000.0
2009-02-26 13:30:00,10.37,10.42,10.33,10.38,686800.0,7.6561,7.693,7.6266,7.6635,686800.0
2009-02-26 14:00:00,10.38,10.43,10.37,10.4,1014600.0,7.6635,7.7004,7.6561,7.6783,1014600.0
2009-02-26 14:30:00,10.4,10.42,10.31,10.37,1506000.0,7.6783,7.693,7.6118,7.6561,1506000.0
2009-02-26 15:00:00,10.36,10.4,10.32,10.35,2189400.0,7.6487,7.6783,7.6192,7.6413,2189400.0
2009-02-26 15:30:00,10.35,10.43,10.34,10.35,2906400.0,7.6413,7.7004,7.634,7.6413,2906400.0
2009-02-27 09:30:00,10.35,10.55,10.2,10.24,2931000.0,7.6413,7.789,7.5306,7.5601,2931000.0
2009-02-27 10:00:00,10.24,10.33,10.18,10.19,2630800.0,7.5601,7.6266,7.5158,7.5232,2630800.0
2009-02-27 10:30:00,10.19,10.35,10.19,10.33,1832000.0,7.5232,7.6413,7.5232,7.6266,1832000.0
2009-02-27 11:00:00,10.33,10.35,10.26,10.35,1395400.0,7.6266,7.6413,7.5749,7.6413,1395400.0
2009-02-27 11:30:00,10.35,10.36,10.31,10.33,1328200.0,7.6413,7.6487,7.6118,7.6266,1328200.0
2009-02-27 12:00:00,10.34,10.36,10.28,10.33,1217200.0,7.634,7.6487,7.5897,7.6266,1217200.0
2009-02-27 12:30:00,10.33,10.4,10.31,10.39,1175400.0,7.6266,7.6783,7.6118,7.6709,1175400.0
2009-02-27 13:00:00,10.4,10.4,10.34,10.37,1291600.0,7.6783,7.6783,7.634,7.6561,1291600.0
2009-02-27 13:30:00,10.37,10.42,10.28,10.39,932600.0,7.6561,7.693,7.5897,7.6709,932600.0
2009-02-27 14:00:00,10.39,10.43,10.35,10.38,1099000.0,7.6709,7.7004,7.6413,7.6635,1099000.0
2009-02-27 14:30:00,10.38,10.49,10.36,10.49,1228600.0,7.6635,7.7447,7.6487,7.7447,1228600.0
2009-02-27 15:00:00,10.49,10.49,10.34,10.38,1464000.0,7.7447,7.7447,7.634,7.6635,1464000.0
2009-02-27 15:30:00,10.38,10.47,10.32,10.35,4643400.0,7.6635,7.7299,7.6192,7.6413,4643400.0
2009-03-02 09:30:00,10.18,10.33,10.0,10.29,1320200.0,7.5158,7.6266,7.3829,7.5971,1320200.0
2009-03-02 10:00:00,10.29,10.33,10.19,10.21,1084600.0,7.5971,7.6266,7.5232,7.538,1084600.0
2009-03-02 10:30:00,10.2,10.27,10.17,10.18,759600.0,7.5306,7.5823,7.5085,7.5158,759600.0
2009-03-02 11:00:00,10.18,10.25,10.15,10.21,849200.0,7.5158,7.5675,7.4937,7.538,849200.0
2009-03-02 11:30:00,10.21,10.27,10.21,10.26,785600.0,7.538,7.5823,7.538,7.5749,785600.0
2009-03-02 12:00:00,10.26,10.29,10.22,10.23,876000.0,7.5749,7.5971,7.5454,7.5528,876000.0
2009-03-02 12:30:00,10.22,10.29,10.21,10.25,754800.0,7.5454,7.5971,7.538,7.5675,754800.0
2009-03-02 13:00:00,10.26,10.31,10.25,10.28,740000.0,7.5749,7.6118,7.5675,7.5897,740000.0
2009-03-02 13:30:00,10.28,10.28,10.24,10.27,423400.0,7.5897,7.5897,7.5601,7.5823,423400.0
2009-03-02 14:00:00,10.27,10.29,10.25,10.26,703600.0,7.5823,7.5971,7.5675,7.5749,703600.0
2009-03-02 14:30:00,10.26,10.3,10.24,10.25,1088400.0,7.5749,7.6044,7.5601,7.5675,1088400.0
2009-03-02 15:00:00,10.25,10.26,10.19,10.23,1405400.0,7.5675,7.5749,7.5232,7.5528,1405400.0
2009-03-02 15:30:00,10.24,10.24,10.12,10.18,2682000.0,7.5601,7.5601,7.4715,7.5158,2682000.0
2009-03-03 09:30:00,10.24,10.48,10.15,10.29,1959800.0,7.5601,7.7373,7.4937,7.5971,1959800.0
2009-03-03 10:00:00,10.29,10.3,10.09,10.15,1206600.0,7.5971,7.6044,7.4494,7.4937,1206600.0
2009-03-03 10:30:00,10.15,10.19,10.1,10.17,831200.0,7.4937,7.5232,7.4568,7.5085,831200.0
2009-03-03 11:00:00,10.16,10.18,10.09,10.09,725800.0,7.5011,7.5158,7.4494,7.4494,725800.0
2009-03-03 11:30:00,10.09,10.17,10.08,10.15,1129400.0,7.4494,7.5085,7.442,7.4937,1129400.0
2009-03-03 12:00:00,10.15,10.22,10.14,10.21,700000.0,7.4937,7.5454,7.4863,7.538,700000.0
2009-03-03 12:30:00,10.21,10.22,10.15,10.15,469000.0,7.538,7.5454,7.4937,7.4937,469000.0
2009-03-03 13:00:00,10.15,10.18,10.12,10.12,604200.0,7.4937,7.5158,7.4715,7.4715,604200.0
2009-03-03 13:30:00,10.12,10.18,10.08,10.17,738800.0,7.4715,7.5158,7.442,7.5085,738800.0
2009-03-03 14:00:00,10.17,10.2,10.14,10.17,974200.0,7.5085,7.5306,7.4863,7.5085,974200.0
2009-03-03 14:30:00,10.17,10.26,10.15,10.22,1509800.0,7.5085,7.5749,7.4937,7.5454,1509800.0
2009-03-03 15:00:00,10.22,10.24,10.15,10.15,1163400.0,7.5454,7.5601,7.4937,7.4937,1163400.0
2009-03-03 15:30:00,10.15,10.18,10.09,10.1,2185000.0,7.4937,7.5158,7.4494,7.4568,2185000.0
2009-03-04 09:30:00,10.24,10.31,10.14,10.18,1899400.0,7.5601,7.6118,7.4863,7.5158,1899400.0
2009-03-04 10:00:00,10.18,10.2,10.09,10.13,1273600.0,7.5158,7.5306,7.4494,7.4789,1273600.0
2009-03-04 10:30:00,10.13,10.15,10.08,10.12,999600.0,7.4789,7.4937,7.442,7.4715,999600.0
2009-03-04 11:00:00,10.13,10.26,10.12,10.26,1222200.0,7.4789,7.5749,7.4715,7.5749,1222200.0
2009-03-04 11:30:00,10.26,10.27,10.18,10.23,682600.0,7.5749,7.5823,7.5158,7.5528,682600.0
2009-03-04 12:00:00,10.24,10.25,10.19,10.2,553000.0,7.5601,7.5675,7.5232,7.5306,553000.0
2009-03-04 12:30:00,10.2,10.22,10.18,10.22,464800.0,7.5306,7.5454,7.5158,7.5454,464800.0
2009-03-04 13:00:00,10.22,10.29,10.22,10.29,463200.0,7.5454,7.5971,7.5454,7.5971,463200.0
2009-03-04 13:30:00,10.28,10.31,10.24,10.26,486000.0,7.5897,7.6118,7.5601,7.5749,486000.0
2009-03-04 14:00:00,10.26,10.44,10.24,10.37,1210600.0,7.5749,7.7078,7.5601,7.6561,1210600.0
2009-03-04 14:30:00,10.37,10.5,10.35,10.48,1073800.0,7.6561,7.7521,7.6413,7.7373,1073800.0
2009-03-04 15:00:00,10.47,10.47,10.37,10.42,983200.0,7.7299,7.7299,7.6561,7.693,983200.0
2009-03-04 15:30:00,10.42,10.43,10.29,10.3,1724800.0,7.693,7.7004,7.5971,7.6044,1724800.0
2009-03-05 09:30:00,10.15,10.36,10.09,10.23,1464000.0,7.4937,7.6487,7.4494,7.5528,1464000.0
2009-03-05 10:00:00,10.23,10.26,10.07,10.12,1040800.0,7.5528,7.5749,7.4346,7.4715,1040800.0
2009-03-05 10:30:00,10.12,10.15,10.06,10.1,1308000.0,7.4715,7.4937,7.4272,7.4568,1308000.0
2009-03-05 11:00:00,10.1,10.12,10.05,10.1,1360000.0,7.4568,7.4715,7.4199,7.4568,1360000.0
2009-03-05 11:30:00,10.1,10.12,10.08,10.1,677600.0,7.4568,7.4715,7.442,7.4568,677600.0
2009-03-05 12:00:00,10.11,10.15,10.07,10.13,733600.0,7.4642,7.4937,7.4346,7.4789,733600.0
2009-03-05 12:30:00,10.13,10.13,10.1,10.13,424800.0,7.4789,7.4789,7.4568,7.4789,424800.0
2009-03-05 13:00:00,10.12,10.21,10.11,10.14,672600.0,7.4715,7.538,7.4642,7.4863,672600.0
2009-03-05 13:30:00,10.13,10.15,10.09,10.1,573200.0,7.4789,7.4937,7.4494,7.4568,573200.0
2009-03-05 14:00:00,10.1,10.13,10.06,10.09,724000.0,7.4568,7.4789,7.4272,7.4494,724000.0
2009-03-05 14:30:00,10.09,10.11,10.04,10.05,1218000.0,7.4494,7.4642,7.4125,7.4199,1218000.0
2009-03-05 15:00:00,10.05,10.12,10.02,10.03,1573400.0,7.4199,7.4715,7.3977,7.4051,1573400.0
2009-03-05 15:30:00,10.03,10.09,9.97,10.08,3162400.0,7.4051,7.4494,7.3608,7.442,3162400.0
2009-03-06 09:30:00,9.95,10.24,9.93,9.94,2618400.0,7.346,7.5601,7.3313,7.3386,2618400.0
2009-03-06 10:00:00,9.94,9.97,9.84,9.88,2383200.0,7.3386,7.3608,7.2648,7.2943,2383200.0
2009-03-06 10:30:00,9.88,9.95,9.81,9.81,1275800.0,7.2943,7.346,7.2427,7.2427,1275800.0
2009-03-06 11:00:00,9.81,9.92,9.78,9.92,1264000.0,7.2427,7.3239,7.2205,7.3239,1264000.0
2009-03-06 11:30:00,9.92,9.94,9.86,9.92,909000.0,7.3239,7.3386,7.2796,7.3239,909000.0
2009-03-06 12:00:00,9.92,9.97,9.86,9.86,719200.0,7.3239,7.3608,7.2796,7.2796,719200.0
2009-03-06 12:30:00,9.86,9.9,9.85,9.9,855800.0,7.2796,7.3091,7.2722,7.3091,855800.0
2009-03-06 13:00:00,9.9,9.91,9.85,9.85,443600.0,7.3091,7.3165,7.2722,7.2722,443600.0
2009-03-06 13:30:00,9.85,9.86,9.79,9.86,972000.0,7.2722,7.2796,7.2279,7.2796,972000.0
2009-03-06 14:00:00,9.86,9.92,9.83,9.86,882000.0,7.2796,7.3239,7.2574,7.2796,882000.0
2009-03-06 14:30:00,9.86,9.86,9.77,9.77,1029200.0,7.2796,7.2796,7.2131,7.2131,1029200.0
2009-03-06 15:00:00,9.77,9.85,9.74,9.79,1791200.0,7.2131,7.2722,7.191,7.2279,1791200.0
2009-03-06 15:30:00,9.79,9.97,9.79,9.93,2581000.0,7.2279,7.3608,7.2279,7.3313,2581000.0
2009-03-09 09:30:00,9.87,10.04,9.76,9.83,1589800.0,7.287,7.4125,7.2058,7.2574,1589800.0
2009-03-09 10:00:00,9.83,9.88,9.8,9.84,1613800.0,7.2574,7.2943,7.2353,7.2648,1613800.0
2009-03-09 10:30:00,9.84,9.9,9.78,9.87,996400.0,7.2648,7.3091,7.2205,7.287,996400.0
2009-03-09 11:00:00,9.86,9.92,9.86,9.9,1264800.0,7.2796,7.3239,7.2796,7.3091,1264800.0
2009-03-09 11:30:00,9.9,9.9,9.82,9.87,1164200.0,7.3091,7.3091,7.2501,7.287,1164200.0
2009-03-09 12:00:00,9.87,9.92,9.84,9.89,1379400.0,7.287,7.3239,7.2648,7.3017,1379400.0
2009-03-09 12:30:00,9.9,9.9,9.81,9.81,872800.0,7.3091,7.3091,7.2427,7.2427,872800.0
2009-03-09 13:00:00,9.81,9.81,9.77,9.8,1481600.0,7.2427,7.2427,7.2131,7.2353,1481600.0
2009-03-09 13:30:00,9.8,9.85,9.79,9.83,1368200.0,7.2353,7.2722,7.2279,7.2574,1368200.0
2009-03-09 14:00:00,9.84,9.88,9.78,9.79,1107400.0,7.2648,7.2943,7.2205,7.2279,1107400.0
2009-03-09 14:30:00,9.79,9.8,9.74,9.75,1273000.0,7.2279,7.2353,7.191,7.1984,1273000.0
2009-03-09 15:00:00,9.75,9.78,9.7,9.74,1916600.0,7.1984,7.2205,7.1615,7.191,1916600.0
2009-03-09 15:30:00,9.74,9.78,9.71,9.73,2528200.0,7.191,7.2205,7.1688,7.1836,2528200.0
2009-03-10 09:30:00,10.24,10.72,10.03,10.71,5120600.0,7.5601,7.9145,7.4051,7.9071,5120600.0
2009-03-10 10:00:00,10.71,10.76,10.53,10.64,2751200.0,7.9071,7.944,7.7742,7.8555,2751200.0
2009-03-10 10:30:00,10.63,10.65,10.42,10.46,1978400.0,7.8481,7.8628,7.693,7.7226,1978400.0
2009-03-10 11:00:00,10.46,10.61,10.46,10.61,1888000.0,7.7226,7.8333,7.7226,7.8333,1888000.0
2009-03-10 11:30:00,10.6,10.7,10.54,10.7,1224400.0,7.8259,7.8998,7.7816,7.8998,1224400.0
2009-03-10 12:00:00,10.7,10.79,10.61,10.78,1176400.0,7.8998,7.9662,7.8333,7.9588,1176400.0
2009-03-10 12:30:00,10.79,10.84,10.76,10.81,1222600.0,7.9662,8.0031,7.944,7.981,1222600.0
2009-03-10 13:00:00,10.81,10.81,10.74,10.76,767000.0,7.981,7.981,7.9293,7.944,767000.0
2009-03-10 13:30:00,10.76,10.88,10.76,10.81,1180400.0,7.944,8.0326,7.944,7.981,1180400.0
2009-03-10 14:00:00,10.81,10.83,10.71,10.73,1057600.0,7.981,7.9957,7.9071,7.9219,1057600.0
2009-03-10 14:30:00,10.73,10.74,10.65,10.71,1259800.0,7.9219,7.9293,7.8628,7.9071,1259800.0
2009-03-10 15:00:00,10.71,10.74,10.65,10.7,1225800.0,7.9071,7.9293,7.8628,7.8998,1225800.0
2009-03-10 15:30:00,10.7,10.72,10.65,10.7,3137000.0,7.8998,7.9145,7.8628,7.8998,3137000.0
2009-03-11 09:30:00,10.8,10.92,10.48,10.5,2224000.0,7.9736,8.0622,7.7373,7.7521,2224000.0
2009-03-11 10:00:00,10.49,10.51,10.21,10.42,3117400.0,7.7447,7.7595,7.538,7.693,3117400.0
2009-03-11 10:30:00,10.42,10.45,10.34,10.44,1006200.0,7.693,7.7152,7.634,7.7078,1006200.0
2009-03-11 11:00:00,10.44,10.46,10.4,10.44,1059200.0,7.7078,7.7226,7.6783,7.7078,1059200.0
2009-03-11 11:30:00,10.44,10.49,10.44,10.47,784200.0,7.7078,7.7447,7.7078,7.7299,784200.0
2009-03-11 12:00:00,10.47,10.47,10.42,10.46,850800.0,7.7299,7.7299,7.693,7.7226,850800.0
2009-03-11 12:30:00,10.45,10.49,10.41,10.46,1010600.0,7.7152,7.7447,7.6856,7.7226,1010600.0
2009-03-11 13:00:00,10.46,10.51,10.44,10.45,743000.0,7.7226,7.7595,7.7078,7.7152,743000.0
2009-03-11 13:30:00,10.44,10.49,10.43,10.43,1019400.0,7.7078,7.7447,7.7004,7.7004,1019400.0
2009-03-11 14:00:00,10.43,10.48,10.41,10.45,1265600.0,7.7004,7.7373,7.6856,7.7152,1265600.0
2009-03-11 14:30:00,10.45,10.46,10.4,10.4,788000.0,7.7152,7.7226,7.6783,7.6783,788000.0
2009-03-11 15:00:00,10.4,10.47,10.4,10.45,994000.0,7.6783,7.7299,7.6783,7.7152,994000.0
2009-03-11 15:30:00,10.45,10.49,10.41,10.41,1706200.0,7.7152,7.7447,7.6856,7.6856,1706200.0
2009-03-12 09:30:00,10.42,10.6,10.29,10.6,1283600.0,7.693,7.8259,7.5971,7.8259,1283600.0
2009-03-12 10:00:00,10.6,10.65,10.47,10.5,1302200.0,7.8259,7.8628,7.7299,7.7521,1302200.0
2009-03-12 10:30:00,10.5,10.57,10.49,10.56,721800.0,7.7521,7.8038,7.7447,7.7964,721800.0
2009-03-12 11:00:00,10.56,10.63,10.54,10.58,589200.0,7.7964,7.8481,7.7816,7.8112,589200.0
2009-03-12 11:30:00,10.57,10.63,10.56,10.58,481000.0,7.8038,7.8481,7.7964,7.8112,481000.0
2009-03-12 12:00:00,10.58,10.62,10.54,10.62,617000.0,7.8112,7.8407,7.7816,7.8407,617000.0
2009-03-12 12:30:00,10.62,10.72,10.61,10.72,771600.0,7.8407,7.9145,7.8333,7.9145,771600.0
2009-03-12 13:00:00,10.72,10.72,10.68,10.71,830800.0,7.9145,7.9145,7.885,7.9071,830800.0
2009-03-12 13:30:00,10.71,10.72,10.67,10.68,694400.0,7.9071,7.9145,7.8776,7.885,694400.0
2009-03-12 14:00:00,10.67,10.68,10.61,10.63,1565800.0,7.8776,7.885,7.8333,7.8481,1565800.0
2009-03-12 14:30:00,10.63,10.67,10.61,10.62,1350200.0,7.8481,7.8776,7.8333,7.8407,1350200.0
2009-03-12 15:00:00,10.63,10.65,10.58,10.61,1644400.0,7.8481,7.8628,7.8112,7.8333,1644400.0
2009-03-12 15:30:00,10.61,10.69,10.6,10.65,2458800.0,7.8333,7.8924,7.8259,7.8628,2458800.0
2009-03-13 09:30:00,10.69,10.71,10.52,10.64,1809400.0,7.8924,7.9071,7.7669,7.8555,1809400.0
2009-03-13 10:00:00,10.64,10.72,10.54,10.59,1369600.0,7.8555,7.9145,7.7816,7.8185,1369600.0
2009-03-13 10:30:00,10.59,10.64,10.54,10.56,1153600.0,7.8185,7.8555,7.7816,7.7964,1153600.0
2009-03-13 11:00:00,10.56,10.62,10.56,10.6,873200.0,7.7964,7.8407,7.7964,7.8259,873200.0
2009-03-13 11:30:00,10.6,10.63,10.58,10.61,755000.0,7.8259,7.8481,7.8112,7.8333,755000.0
2009-03-13 12:00:00,10.61,10.63,10.54,10.61,1153000.0,7.8333,7.8481,7.7816,7.8333,1153000.0
2009-03-13 12:30:00,10.61,10.63,10.58,10.61,664400.0,7.8333,7.8481,7.8112,7.8333,664400.0
2009-03-13 13:00:00,10.61,10.63,10.6,10.6,355600.0,7.8333,7.8481,7.8259,7.8259,355600.0
2009-03-13 13:30:00,10.6,10.66,10.6,10.65,563000.0,7.8259,7.8702,7.8259,7.8628,563000.0
2009-03-13 14:00:00,10.65,10.67,10.6,10.63,656000.0,7.8628,7.8776,7.8259,7.8481,656000.0
2009-03-13 14:30:00,10.63,10.65,10.6,10.62,1395800.0,7.8481,7.8628,7.8259,7.8407,1395800.0
2009-03-13 15:00:00,10.62,10.68,10.62,10.63,1167200.0,7.8407,7.885,7.8407,7.8481,1167200.0
2009-03-13 15:30:00,10.63,10.65,10.61,10.63,1551400.0,7.8481,7.8628,7.8333,7.8481,1551400.0
2009-03-16 09:30:00,10.72,10.88,10.59,10.63,794600.0,7.9145,8.0326,7.8185,7.8481,794600.0
2009-03-16 10:00:00,10.63,10.72,10.61,10.71,717200.0,7.8481,7.9145,7.8333,7.9071,717200.0
2009-03-16 10:30:00,10.71,10.72,10.65,10.66,770400.0,7.9071,7.9145,7.8628,7.8702,770400.0
2009-03-16 11:00:00,10.66,10.7,10.65,10.69,340000.0,7.8702,7.8998,7.8628,7.8924,340000.0
2009-03-16 11:30:00,10.69,10.69,10.62,10.63,559600.0,7.8924,7.8924,7.8407,7.8481,559600.0
2009-03-16 12:00:00,10.63,10.67,10.63,10.63,773600.0,7.8481,7.8776,7.8481,7.8481,773600.0
2009-03-16 12:30:00,10.64,10.69,10.64,10.68,375600.0,7.8555,7.8924,7.8555,7.885,375600.0
2009-03-16 13:00:00,10.68,10.68,10.65,10.65,312200.0,7.885,7.885,7.8628,7.8628,312200.0
2009-03-16 13:30:00,10.65,10.68,10.62,10.62,450200.0,7.8628,7.885,7.8407,7.8407,450200.0
2009-03-16 14:00:00,10.63,10.63,10.56,10.61,954000.0,7.8481,7.8481,7.7964,7.8333,954000.0
2009-03-16 14:30:00,10.61,10.66,10.61,10.63,583000.0,7.8333,7.8702,7.8333,7.8481,583000.0
2009-03-16 15:00:00,10.63,10.64,10.56,10.59,814000.0,7.8481,7.8555,7.7964,7.8185,814000.0
2009-03-16 15:30:00,10.59,10.6,10.54,10.57,1341800.0,7.8185,7.8259,7.7816,7.8038,1341800.0
2009-03-17 09:30:00,10.55,10.6,10.29,10.43,1628400.0,7.789,7.8259,7.5971,7.7004,1628400.0
2009-03-17 10:00:00,10.43,10.51,10.43,10.47,1380000.0,7.7004,7.7595,7.7004,7.7299,1380000.0
2009-03-17 10:30:00,10.47,10.61,10.46,10.53,1083600.0,7.7299,7.8333,7.7226,7.7742,1083600.0
2009-03-17 11:00:00,10.53,10.56,10.51,10.55,653200.0,7.7742,7.7964,7.7595,7.789,653200.0
2009-03-17 11:30:00,10.55,10.61,10.54,10.59,738800.0,7.789,7.8333,7.7816,7.8185,738800.0
2009-03-17 12:00:00,10.59,10.62,10.56,10.62,500200.0,7.8185,7.8407,7.7964,7.8407,500200.0
2009-03-17 12:30:00,10.62,10.65,10.58,10.6,613400.0,7.8407,7.8628,7.8112,7.8259,613400.0
2009-03-17 13:00:00,10.6,10.65,10.59,10.63,432400.0,7.8259,7.8628,7.8185,7.8481,432400.0
2009-03-17 13:30:00,10.64,10.65,10.61,10.61,524600.0,7.8555,7.8628,7.8333,7.8333,524600.0
2009-03-17 14:00:00,10.61,10.63,10.6,10.6,637400.0,7.8333,7.8481,7.8259,7.8259,637400.0
2009-03-17 14:30:00,10.6,10.65,10.56,10.63,704800.0,7.8259,7.8628,7.7964,7.8481,704800.0
2009-03-17 15:00:00,10.63,10.67,10.61,10.62,594200.0,7.8481,7.8776,7.8333,7.8407,594200.0
2009-03-17 15:30:00,10.62,10.71,10.59,10.7,1289800.0,7.8407,7.9071,7.8185,7.8998,1289800.0
2009-03-18 09:30:00,10.55,10.63,10.5,10.56,511600.0,7.789,7.8481,7.7521,7.7964,511600.0
2009-03-18 10:00:00,10.56,10.59,10.49,10.49,932000.0,7.7964,7.8185,7.7447,7.7447,932000.0
2009-03-18 10:30:00,10.5,10.52,10.39,10.45,1362400.0,7.7521,7.7669,7.6709,7.7152,1362400.0
2009-03-18 11:00:00,10.45,10.46,10.4,10.4,945800.0,7.7152,7.7226,7.6783,7.6783,945800.0
2009-03-18 11:30:00,10.4,10.44,10.4,10.43,414000.0,7.6783,7.7078,7.6783,7.7004,414000.0
2009-03-18 12:00:00,10.43,10.5,10.42,10.5,590200.0,7.7004,7.7521,7.693,7.7521,590200.0
2009-03-18 12:30:00,10.49,10.53,10.47,10.53,672000.0,7.7447,7.7742,7.7299,7.7742,672000.0
2009-03-18 13:00:00,10.53,10.54,10.49,10.52,376400.0,7.7742,7.7816,7.7447,7.7669,376400.0
2009-03-18 13:30:00,10.52,10.54,10.51,10.53,289000.0,7.7669,7.7816,7.7595,7.7742,289000.0
2009-03-18 14:00:00,10.53,10.72,10.49,10.66,1319800.0,7.7742,7.9145,7.7447,7.8702,1319800.0
2009-03-18 14:30:00,10.66,10.74,10.62,10.72,976000.0,7.8702,7.9293,7.8407,7.9145,976000.0
2009-03-18 15:00:00,10.72,10.74,10.56,10.63,1678400.0,7.9145,7.9293,7.7964,7.8481,1678400.0
2009-03-18 15:30:00,10.63,10.65,10.56,10.63,2382800.0,7.8481,7.8628,7.7964,7.8481,2382800.0
2009-03-19 09:30:00,10.75,10.75,10.38,10.42,1001400.0,7.9367,7.9367,7.6635,7.693,1001400.0
2009-03-19 10:00:00,10.42,10.51,10.4,10.41,854000.0,7.693,7.7595,7.6783,7.6856,854000.0
2009-03-19 10:30:00,10.4,10.44,10.39,10.42,942800.0,7.6783,7.7078,7.6709,7.693,942800.0
2009-03-19 11:00:00,10.42,10.49,10.42,10.46,631800.0,7.693,7.7447,7.693,7.7226,631800.0
2009-03-19 11:30:00,10.46,10.47,10.43,10.47,359000.0,7.7226,7.7299,7.7004,7.7299,359000.0
2009-03-19 12:00:00,10.46,10.49,10.44,10.48,644200.0,7.7226,7.7447,7.7078,7.7373,644200.0
2009-03-19 12:30:00,10.49,10.5,10.47,10.49,448000.0,7.7447,7.7521,7.7299,7.7447,448000.0
2009-03-19 13:00:00,10.49,10.5,10.45,10.46,459000.0,7.7447,7.7521,7.7152,7.7226,459000.0
2009-03-19 13:30:00,10.46,10.47,10.38,10.38,784200.0,7.7226,7.7299,7.6635,7.6635,784200.0
2009-03-19 14:00:00,10.38,10.38,10.36,10.38,651800.0,7.6635,7.6635,7.6487,7.6635,651800.0
2009-03-19 14:30:00,10.38,10.44,10.37,10.4,1092800.0,7.6635,7.7078,7.6561,7.6783,1092800.0
2009-03-19 15:00:00,10.4,10.46,10.4,10.45,547800.0,7.6783,7.7226,7.6783,7.7152,547800.0
2009-03-19 15:30:00,10.44,10.52,10.44,10.47,1374000.0,7.7078,7.7669,7.7078,7.7299,1374000.0
2009-03-20 09:30:00,10.52,10.54,10.31,10.38,3772400.0,7.7669,7.7816,7.6118,7.6635,3772400.0
2009-03-20 10:00:00,10.38,10.46,10.38,10.45,591400.0,7.6635,7.7226,7.6635,7.7152,591400.0
2009-03-20 10:30:00,10.45,10.47,10.44,10.46,482400.0,7.7152,7.7299,7.7078,7.7226,482400.0
2009-03-20 11:00:00,10.46,10.46,10.38,10.4,445200.0,7.7226,7.7226,7.6635,7.6783,445200.0
2009-03-20 11:30:00,10.4,10.46,10.38,10.43,587600.0,7.6783,7.7226,7.6635,7.7004,587600.0
2009-03-20 12:00:00,10.43,10.45,10.4,10.4,512200.0,7.7004,7.7152,7.6783,7.6783,512200.0
2009-03-20 12:30:00,10.4,10.44,10.38,10.4,761400.0,7.6783,7.7078,7.6635,7.6783,761400.0
2009-03-20 13:00:00,10.4,10.4,10.37,10.38,476000.0,7.6783,7.6783,7.6561,7.6635,476000.0
2009-03-20 13:30:00,10.38,10.38,10.31,10.31,465800.0,7.6635,7.6635,7.6118,7.6118,465800.0
2009-03-20 14:00:00,10.31,10.34,10.3,10.33,463000.0,7.6118,7.634,7.6044,7.6266,463000.0
2009-03-20 14:30:00,10.33,10.4,10.33,10.38,984200.0,7.6266,7.6783,7.6266,7.6635,984200.0
2009-03-20 15:00:00,10.39,10.4,10.34,10.38,859400.0,7.6709,7.6783,7.634,7.6635,859400.0
2009-03-20 15:30:00,10.38,10.42,10.35,10.37,2499000.0,7.6635,7.693,7.6413,7.6561,2499000.0
2009-03-23 09:30:00,10.44,10.56,10.36,10.45,1261000.0,7.7078,7.7964,7.6487,7.7152,1261000.0
2009-03-23 10:00:00,10.45,10.49,10.4,10.43,1124800.0,7.7152,7.7447,7.6783,7.7004,1124800.0
2009-03-23 10:30:00,10.43,10.45,10.41,10.43,1054400.0,7.7004,7.7152,7.6856,7.7004,1054400.0
2009-03-23 11:00:00,10.42,10.46,10.4,10.4,753800.0,7.693,7.7226,7.6783,7.6783,753800.0
2009-03-23 11:30:00,10.4,10.45,10.4,10.45,497400.0,7.6783,7.7152,7.6783,7.7152,497400.0
2009-03-23 12:00:00,10.45,10.46,10.43,10.44,651600.0,7.7152,7.7226,7.7004,7.7078,651600.0
2009-03-23 12:30:00,10.44,10.45,10.37,10.37,1024800.0,7.7078,7.7152,7.6561,7.6561,1024800.0
2009-03-23 13:00:00,10.37,10.42,10.34,10.36,1301800.0,7.6561,7.693,7.634,7.6487,1301800.0
2009-03-23 13:30:00,10.36,10.37,10.33,10.35,576200.0,7.6487,7.6561,7.6266,7.6413,576200.0
2009-03-23 14:00:00,10.34,10.37,10.3,10.36,1407200.0,7.634,7.6561,7.6044,7.6487,1407200.0
2009-03-23 14:30:00,10.36,10.42,10.36,10.4,1363600.0,7.6487,7.693,7.6487,7.6783,1363600.0
2009-03-23 15:00:00,10.41,10.46,10.38,10.4,2157400.0,7.6856,7.7226,7.6635,7.6783,2157400.0
2009-03-23 15:30:00,10.4,10.55,10.39,10.54,3285000.0,7.6783,7.789,7.6709,7.7816,3285000.0
2009-03-24 09:30:00,10.43,10.7,10.38,10.69,2423200.0,7.7004,7.8998,7.6635,7.8924,2423200.0
2009-03-24 10:00:00,10.69,10.74,10.54,10.55,1843000.0,7.8924,7.9293,7.7816,7.789,1843000.0
2009-03-24 10:30:00,10.55,10.63,10.51,10.52,1267600.0,7.789,7.8481,7.7595,7.7669,1267600.0
2009-03-24 11:00:00,10.52,10.54,10.47,10.49,812600.0,7.7669,7.7816,7.7299,7.7447,812600.0
2009-03-24 11:30:00,10.49,10.53,10.46,10.53,1045400.0,7.7447,7.7742,7.7226,7.7742,1045400.0
2009-03-24 12:00:00,10.53,10.62,10.53,10.6,960000.0,7.7742,7.8407,7.7742,7.8259,960000.0
2009-03-24 12:30:00,10.6,10.72,10.55,10.7,1335600.0,7.8259,7.9145,7.789,7.8998,1335600.0
2009-03-24 13:00:00,10.7,10.74,10.67,10.71,1053200.0,7.8998,7.9293,7.8776,7.9071,1053200.0
2009-03-24 13:30:00,10.71,10.72,10.65,10.67,485000.0,7.9071,7.9145,7.8628,7.8776,485000.0
2009-03-24 14:00:00,10.67,10.67,10.63,10.65,515200.0,7.8776,7.8776,7.8481,7.8628,515200.0
2009-03-24 14:30:00,10.65,10.65,10.62,10.63,764600.0,7.8628,7.8628,7.8407,7.8481,764600.0
2009-03-24 15:00:00,10.63,10.64,10.6,10.6,693000.0,7.8481,7.8555,7.8259,7.8259,693000.0
2009-03-24 15:30:00,10.6,10.63,10.55,10.55,1509200.0,7.8259,7.8481,7.789,7.789,1509200.0
2009-03-25 09:30:00,10.62,10.64,10.49,10.61,1024600.0,7.8407,7.8555,7.7447,7.8333,1024600.0
2009-03-25 10:00:00,10.61,10.68,10.6,10.63,755400.0,7.8333,7.885,7.8259,7.8481,755400.0
2009-03-25 10:30:00,10.62,10.67,10.6,10.6,559600.0,7.8407,7.8776,7.8259,7.8259,559600.0
2009-03-25 11:00:00,10.61,10.72,10.6,10.72,1017000.0,7.8333,7.9145,7.8259,7.9145,1017000.0
2009-03-25 11:30:00,10.71,10.78,10.7,10.74,877000.0,7.9071,7.9588,7.8998,7.9293,877000.0
2009-03-25 12:00:00,10.74,10.83,10.74,10.81,1047600.0,7.9293,7.9957,7.9293,7.981,1047600.0
2009-03-25 12:30:00,10.81,10.83,10.76,10.82,723200.0,7.981,7.9957,7.944,7.9883,723200.0
2009-03-25 13:00:00,10.81,10.83,10.74,10.77,705400.0,7.981,7.9957,7.9293,7.9514,705400.0
2009-03-25 13:30:00,10.77,10.8,10.72,10.79,756600.0,7.9514,7.9736,7.9145,7.9662,756600.0
2009-03-25 14:00:00,10.79,10.86,10.78,10.81,1965400.0,7.9662,8.0179,7.9588,7.981,1965400.0
2009-03-25 14:30:00,10.81,10.83,10.77,10.79,1510200.0,7.981,7.9957,7.9514,7.9662,1510200.0
2009-03-25 15:00:00,10.79,10.81,10.74,10.8,1672200.0,7.9662,7.981,7.9293,7.9736,1672200.0
2009-03-25 15:30:00,10.8,10.88,10.74,10.86,2885400.0,7.9736,8.0326,7.9293,8.0179,2885400.0
2009-03-26 09:30:00,10.93,11.11,10.8,11.01,1662600.0,8.0696,8.2025,7.9736,8.1286,1662600.0
2009-03-26 10:00:00,11.0,11.06,10.92,10.93,977400.0,8.1212,8.1655,8.0622,8.0696,977400.0
2009-03-26 10:30:00,10.93,11.02,10.88,10.9,1170800.0,8.0696,8.136,8.0326,8.0474,1170800.0
2009-03-26 11:00:00,10.9,11.02,10.9,10.99,764400.0,8.0474,8.136,8.0474,8.1139,764400.0
2009-03-26 11:30:00,10.99,11.01,10.92,10.98,1176600.0,8.1139,8.1286,8.0622,8.1065,1176600.0
2009-03-26 12:00:00,10.98,11.04,10.97,11.0,956400.0,8.1065,8.1508,8.0991,8.1212,956400.0
2009-03-26 12:30:00,11.0,11.0,10.95,10.99,578200.0,8.1212,8.1212,8.0843,8.1139,578200.0
2009-03-26 13:00:00,10.99,11.05,10.98,11.04,1850800.0,8.1139,8.1582,8.1065,8.1508,1850800.0
2009-03-26 13:30:00,11.04,11.05,10.99,11.0,532400.0,8.1508,8.1582,8.1139,8.1212,532400.0
2009-03-26 14:00:00,11.01,11.04,11.0,11.0,629200.0,8.1286,8.1508,8.1212,8.1212,629200.0
2009-03-26 14:30:00,11.0,11.06,10.97,10.99,653200.0,8.1212,8.1655,8.0991,8.1139,653200.0
2009-03-26 15:00:00,10.98,11.07,10.98,11.06,757000.0,8.1065,8.1729,8.1065,8.1655,757000.0
2009-03-26 15:30:00,11.06,11.1,11.03,11.1,1592200.0,8.1655,8.1951,8.1434,8.1951,1592200.0
2009-03-27 09:30:00,11.11,11.24,10.93,11.13,1106000.0,8.2025,8.2984,8.0696,8.2172,1106000.0
2009-03-27 10:00:00,11.12,11.19,11.06,11.15,760400.0,8.2098,8.2615,8.1655,8.232,760400.0
2009-03-27 10:30:00,11.15,11.17,11.11,11.15,728800.0,8.232,8.2467,8.2025,8.232,728800.0
2009-03-27 11:00:00,11.15,11.3,11.14,11.26,1243000.0,8.232,8.3427,8.2246,8.3132,1243000.0
2009-03-27 11:30:00,11.26,11.28,11.19,11.19,574200.0,8.3132,8.328,8.2615,8.2615,574200.0
2009-03-27 12:00:00,11.19,11.22,11.15,11.19,453200.0,8.2615,8.2837,8.232,8.2615,453200.0
2009-03-27 12:30:00,11.18,11.19,11.09,11.1,518200.0,8.2541,8.2615,8.1877,8.1951,518200.0
2009-03-27 13:00:00,11.1,11.1,10.99,11.02,852200.0,8.1951,8.1951,8.1139,8.136,852200.0
2009-03-27 13:30:00,11.02,11.06,10.94,10.96,714200.0,8.136,8.1655,8.0769,8.0917,714200.0
2009-03-27 14:00:00,10.96,11.04,10.94,11.02,391400.0,8.0917,8.1508,8.0769,8.136,391400.0
2009-03-27 14:30:00,11.02,11.05,10.98,11.05,652200.0,8.136,8.1582,8.1065,8.1582,652200.0
2009-03-27 15:00:00,11.05,11.09,11.04,11.05,481400.0,8.1582,8.1877,8.1508,8.1582,481400.0
2009-03-27 15:30:00,11.04,11.08,11.01,11.01,1574200.0,8.1508,8.1803,8.1286,8.1286,1574200.0
2009-03-30 09:30:00,10.88,10.99,10.75,10.86,1141600.0,8.0326,8.1139,7.9367,8.0179,1141600.0
2009-03-30 10:00:00,10.86,10.86,10.79,10.84,903000.0,8.0179,8.0179,7.9662,8.0031,903000.0
2009-03-30 10:30:00,10.84,10.84,10.75,10.75,810200.0,8.0031,8.0031,7.9367,7.9367,810200.0
2009-03-30 11:00:00,10.75,10.8,10.69,10.75,832800.0,7.9367,7.9736,7.8924,7.9367,832800.0
2009-03-30 11:30:00,10.75,10.78,10.72,10.78,556600.0,7.9367,7.9588,7.9145,7.9588,556600.0
2009-03-30 12:00:00,10.78,10.81,10.77,10.77,488200.0,7.9588,7.981,7.9514,7.9514,488200.0
2009-03-30 12:30:00,10.77,10.78,10.73,10.74,316400.0,7.9514,7.9588,7.9219,7.9293,316400.0
2009-03-30 13:00:00,10.74,10.76,10.71,10.75,355200.0,7.9293,7.944,7.9071,7.9367,355200.0
2009-03-30 13:30:00,10.75,10.76,10.63,10.65,515000.0,7.9367,7.944,7.8481,7.8628,515000.0
2009-03-30 14:00:00,10.64,10.69,10.62,10.65,629200.0,7.8555,7.8924,7.8407,7.8628,629200.0
2009-03-30 14:30:00,10.65,10.65,10.56,10.58,574400.0,7.8628,7.8628,7.7964,7.8112,574400.0
2009-03-30 15:00:00,10.59,10.68,10.58,10.63,748000.0,7.8185,7.885,7.8112,7.8481,748000.0
2009-03-30 15:30:00,10.63,10.78,10.61,10.73,2298200.0,7.8481,7.9588,7.8333,7.9219,2298200.0
2009-03-31 09:30:00,10.69,10.88,10.54,10.69,1238400.0,7.8924,8.0326,7.7816,7.8924,1238400.0
2009-03-31 10:00:00,10.69,10.72,10.55,10.56,979800.0,7.8924,7.9145,7.789,7.7964,979800.0
2009-03-31 10:30:00,10.56,10.61,10.51,10.53,942200.0,7.7964,7.8333,7.7595,7.7742,942200.0
2009-03-31 11:00:00,10.53,10.57,10.5,10.57,672400.0,7.7742,7.8038,7.7521,7.8038,672400.0
2009-03-31 11:30:00,10.58,10.71,10.57,10.71,840000.0,7.8112,7.9071,7.8038,7.9071,840000.0
2009-03-31 12:00:00,10.71,10.71,10.64,10.65,558200.0,7.9071,7.9071,7.8555,7.8628,558200.0
2009-03-31 12:30:00,10.65,10.68,10.63,10.64,275600.0,7.8628,7.885,7.8481,7.8555,275600.0
2009-03-31 13:00:00,10.63,10.67,10.61,10.63,458800.0,7.8481,7.8776,7.8333,7.8481,458800.0
2009-03-31 13:30:00,10.63,10.67,10.61,10.65,378600.0,7.8481,7.8776,7.8333,7.8628,378600.0
2009-03-31 14:00:00,10.65,10.67,10.63,10.66,552800.0,7.8628,7.8776,7.8481,7.8702,552800.0
2009-03-31 14:30:00,10.66,10.74,10.66,10.69,554000.0,7.8702,7.9293,7.8702,7.8924,554000.0
2009-03-31 15:00:00,10.69,10.7,10.65,10.67,732800.0,7.8924,7.8998,7.8628,7.8776,732800.0
2009-03-31 15:30:00,10.67,10.67,10.58,10.58,2585200.0,7.8776,7.8776,7.8112,7.8112,2585200.0
2009-04-01 09:30:00,10.52,10.67,10.5,10.63,962600.0,7.7669,7.8776,7.7521,7.8481,962600.0
2009-04-01 10:00:00,10.63,10.76,10.63,10.72,1078000.0,7.8481,7.944,7.8481,7.9145,1078000.0
2009-04-01 10:30:00,10.71,10.77,10.71,10.71,800000.0,7.9071,7.9514,7.9071,7.9071,800000.0
2009-04-01 11:00:00,10.71,10.8,10.7,10.77,851400.0,7.9071,7.9736,7.8998,7.9514,851400.0
2009-04-01 11:30:00,10.77,10.78,10.7,10.72,650600.0,7.9514,7.9588,7.8998,7.9145,650600.0
2009-04-01 12:00:00,10.72,10.76,10.7,10.74,482600.0,7.9145,7.944,7.8998,7.9293,482600.0
2009-04-01 12:30:00,10.74,10.78,10.73,10.74,307000.0,7.9293,7.9588,7.9219,7.9293,307000.0
2009-04-01 13:00:00,10.74,10.78,10.74,10.76,209800.0,7.9293,7.9588,7.9293,7.944,209800.0
2009-04-01 13:30:00,10.76,10.8,10.74,10.74,1281000.0,7.944,7.9736,7.9293,7.9293,1281000.0
2009-04-01 14:00:00,10.74,10.76,10.72,10.74,916400.0,7.9293,7.944,7.9145,7.9293,916400.0
2009-04-01 14:30:00,10.74,10.75,10.71,10.71,777400.0,7.9293,7.9367,7.9071,7.9071,777400.0
2009-04-01 15:00:00,10.71,10.71,10.62,10.66,1081200.0,7.9071,7.9071,7.8407,7.8702,1081200.0
2009-04-01 15:30:00,10.65,10.74,10.65,10.67,2277600.0,7.8628,7.9293,7.8628,7.8776,2277600.0
2009-04-02 09:30:00,10.83,10.99,10.73,10.88,1226800.0,7.9957,8.1139,7.9219,8.0326,1226800.0
2009-04-02 10:00:00,10.88,10.99,10.87,10.9,1287000.0,8.0326,8.1139,8.0253,8.0474,1287000.0
2009-04-02 10:30:00,10.9,11.02,10.9,10.96,847000.0,8.0474,8.136,8.0474,8.0917,847000.0
2009-04-02 11:00:00,10.96,11.01,10.94,10.94,971200.0,8.0917,8.1286,8.0769,8.0769,971200.0
2009-04-02 11:30:00,10.94,10.96,10.9,10.92,593400.0,8.0769,8.0917,8.0474,8.0622,593400.0
2009-04-02 12:00:00,10.92,10.99,10.91,10.96,683600.0,8.0622,8.1139,8.0548,8.0917,683600.0
2009-04-02 12:30:00,10.96,10.99,10.94,10.96,1273000.0,8.0917,8.1139,8.0769,8.0917,1273000.0
2009-04-02 13:00:00,10.96,11.0,10.95,11.0,1087000.0,8.0917,8.1212,8.0843,8.1212,1087000.0
2009-04-02 13:30:00,10.99,11.03,10.97,10.98,1022800.0,8.1139,8.1434,8.0991,8.1065,1022800.0
2009-04-02 14:00:00,10.98,11.01,10.93,10.97,634200.0,8.1065,8.1286,8.0696,8.0991,634200.0
2009-04-02 14:30:00,10.97,11.02,10.95,10.95,712600.0,8.0991,8.136,8.0843,8.0843,712600.0
2009-04-02 15:00:00,10.95,10.99,10.92,10.94,1013000.0,8.0843,8.1139,8.0622,8.0769,1013000.0
2009-04-02 15:30:00,10.93,10.96,10.81,10.85,2958000.0,8.0696,8.0917,7.981,8.0105,2958000.0
2009-04-03 09:30:00,10.87,10.99,10.79,10.87,1095200.0,8.0253,8.1139,7.9662,8.0253,1095200.0
2009-04-03 10:00:00,10.87,10.87,10.77,10.83,634400.0,8.0253,8.0253,7.9514,7.9957,634400.0
2009-04-03 10:30:00,10.82,10.83,10.79,10.81,418800.0,7.9883,7.9957,7.9662,7.981,418800.0
2009-04-03 11:00:00,10.81,10.86,10.8,10.85,593200.0,7.981,8.0179,7.9736,8.0105,593200.0
2009-04-03 11:30:00,10.85,10.86,10.83,10.85,465000.0,8.0105,8.0179,7.9957,8.0105,465000.0
2009-04-03 12:00:00,10.85,10.87,10.81,10.84,402600.0,8.0105,8.0253,7.981,8.0031,402600.0
2009-04-03 12:30:00,10.84,10.88,10.82,10.83,280800.0,8.0031,8.0326,7.9883,7.9957,280800.0
2009-04-03 13:00:00,10.83,10.85,10.8,10.84,397000.0,7.9957,8.0105,7.9736,8.0031,397000.0
2009-04-03 13:30:00,10.84,10.85,10.78,10.79,642200.0,8.0031,8.0105,7.9588,7.9662,642200.0
2009-04-03 14:00:00,10.79,10.8,10.74,10.76,764200.0,7.9662,7.9736,7.9293,7.944,764200.0
2009-04-03 14:30:00,10.76,10.78,10.73,10.74,864600.0,7.944,7.9588,7.9219,7.9293,864600.0
2009-04-03 15:00:00,10.74,10.75,10.7,10.7,1089400.0,7.9293,7.9367,7.8998,7.8998,1089400.0
2009-04-03 15:30:00,10.7,10.75,10.69,10.74,2205200.0,7.8998,7.9367,7.8924,7.9293,2205200.0
2009-04-06 09:30:00,10.79,10.79,10.6,10.62,1133200.0,7.9662,7.9662,7.8259,7.8407,1133200.0
2009-04-06 10:00:00,10.62,10.62,10.53,10.54,952200.0,7.8407,7.8407,7.7742,7.7816,952200.0
2009-04-06 10:30:00,10.54,10.54,10.47,10.49,1035000.0,7.7816,7.7816,7.7299,7.7447,1035000.0
2009-04-06 11:00:00,10.49,10.61,10.48,10.61,526600.0,7.7447,7.8333,7.7373,7.8333,526600.0
2009-04-06 11:30:00,10.61,10.61,10.56,10.57,448800.0,7.8333,7.8333,7.7964,7.8038,448800.0
2009-04-06 12:00:00,10.57,10.58,10.56,10.56,207200.0,7.8038,7.8112,7.7964,7.7964,207200.0
2009-04-06 12:30:00,10.56,10.61,10.55,10.61,362200.0,7.7964,7.8333,7.789,7.8333,362200.0
2009-04-06 13:00:00,10.61,10.63,10.55,10.59,540400.0,7.8333,7.8481,7.789,7.8185,540400.0
2009-04-06 13:30:00,10.58,10.64,10.58,10.61,410000.0,7.8112,7.8555,7.8112,7.8333,410000.0
2009-04-06 14:00:00,10.61,10.63,10.6,10.62,378800.0,7.8333,7.8481,7.8259,7.8407,378800.0
2009-04-06 14:30:00,10.62,10.66,10.59,10.62,749400.0,7.8407,7.8702,7.8185,7.8407,749400.0
2009-04-06 15:00:00,10.62,10.66,10.59,10.6,619400.0,7.8407,7.8702,7.8185,7.8259,619400.0
2009-04-06 15:30:00,10.6,10.68,10.6,10.66,1179600.0,7.8259,7.885,7.8259,7.8702,1179600.0
2009-04-07 09:30:00,10.38,10.49,10.11,10.24,2957800.0,7.6635,7.7447,7.4642,7.5601,2957800.0
2009-04-07 10:00:00,10.24,10.25,10.13,10.17,1758600.0,7.5601,7.5675,7.4789,7.5085,1758600.0
2009-04-07 10:30:00,10.17,10.27,10.16,10.27,1257600.0,7.5085,7.5823,7.5011,7.5823,1257600.0
2009-04-07 11:00:00,10.27,10.29,10.25,10.25,674000.0,7.5823,7.5971,7.5675,7.5675,674000.0
2009-04-07 11:30:00,10.25,10.28,10.19,10.19,605600.0,7.5675,7.5897,7.5232,7.5232,605600.0
2009-04-07 12:00:00,10.19,10.22,10.15,10.15,1139600.0,7.5232,7.5454,7.4937,7.4937,1139600.0
2009-04-07 12:30:00,10.16,10.19,10.15,10.17,708200.0,7.5011,7.5232,7.4937,7.5085,708200.0
2009-04-07 13:00:00,10.18,10.18,10.13,10.18,642200.0,7.5158,7.5158,7.4789,7.5158,642200.0
2009-04-07 13:30:00,10.18,10.18,10.06,10.06,892800.0,7.5158,7.5158,7.4272,7.4272,892800.0
2009-04-07 14:00:00,10.06,10.07,10.04,10.05,838800.0,7.4272,7.4346,7.4125,7.4199,838800.0
2009-04-07 14:30:00,10.05,10.08,10.05,10.06,746600.0,7.4199,7.442,7.4199,7.4272,746600.0
2009-04-07 15:00:00,10.06,10.11,10.04,10.07,2132400.0,7.4272,7.4642,7.4125,7.4346,2132400.0
2009-04-07 15:30:00,10.07,10.16,10.05,10.11,3779400.0,7.4346,7.5011,7.4199,7.4642,3779400.0
2009-04-08 09:30:00,10.11,10.42,10.08,10.37,2290800.0,7.4642,7.693,7.442,7.6561,2290800.0
2009-04-08 10:00:00,10.37,10.42,10.33,10.33,1322800.0,7.6561,7.693,7.6266,7.6266,1322800.0
2009-04-08 10:30:00,10.33,10.35,10.21,10.25,1169800.0,7.6266,7.6413,7.538,7.5675,1169800.0
2009-04-08 11:00:00,10.24,10.38,10.24,10.35,1331400.0,7.5601,7.6635,7.5601,7.6413,1331400.0
2009-04-08 11:30:00,10.35,10.42,10.34,10.35,573200.0,7.6413,7.693,7.634,7.6413,573200.0
2009-04-08 12:00:00,10.35,10.37,10.35,10.35,510800.0,7.6413,7.6561,7.6413,7.6413,510800.0
2009-04-08 12:30:00,10.36,10.37,10.32,10.32,1269800.0,7.6487,7.6561,7.6192,7.6192,1269800.0
2009-04-08 13:00:00,10.33,10.35,10.32,10.35,730200.0,7.6266,7.6413,7.6192,7.6413,730200.0
2009-04-08 13:30:00,10.34,10.35,10.32,10.35,517000.0,7.634,7.6413,7.6192,7.6413,517000.0
2009-04-08 14:00:00,10.34,10.35,10.27,10.32,1463800.0,7.634,7.6413,7.5823,7.6192,1463800.0
2009-04-08 14:30:00,10.32,10.35,10.3,10.31,817800.0,7.6192,7.6413,7.6044,7.6118,817800.0
2009-04-08 15:00:00,10.32,10.33,10.26,10.33,1714600.0,7.6192,7.6266,7.5749,7.6266,1714600.0
2009-04-08 15:30:00,10.33,10.42,10.33,10.4,2461600.0,7.6266,7.693,7.6266,7.6783,2461600.0
2009-04-09 09:30:00,10.5,10.58,10.06,10.13,2855200.0,7.7521,7.8112,7.4272,7.4789,2855200.0
2009-04-09 10:00:00,10.12,10.13,9.95,9.97,3087800.0,7.4715,7.4789,7.346,7.3608,3087800.0
2009-04-09 10:30:00,9.97,10.02,9.97,9.99,1602400.0,7.3608,7.3977,7.3608,7.3756,1602400.0
2009-04-09 11:00:00,9.99,10.2,9.99,10.09,1975600.0,7.3756,7.5306,7.3756,7.4494,1975600.0
2009-04-09 11:30:00,10.08,10.11,10.03,10.03,1037200.0,7.442,7.4642,7.4051,7.4051,1037200.0
2009-04-09 12:00:00,10.04,10.07,10.03,10.07,562800.0,7.4125,7.4346,7.4051,7.4346,562800.0
2009-04-09 12:30:00,10.07,10.1,10.06,10.09,482800.0,7.4346,7.4568,7.4272,7.4494,482800.0
2009-04-09 13:00:00,10.09,10.1,10.08,10.1,844400.0,7.4494,7.4568,7.442,7.4568,844400.0
2009-04-09 13:30:00,10.1,10.1,10.08,10.09,891800.0,7.4568,7.4568,7.442,7.4494,891800.0
2009-04-09 14:00:00,10.09,10.1,10.0,10.02,1685200.0,7.4494,7.4568,7.3829,7.3977,1685200.0
2009-04-09 14:30:00,10.02,10.08,10.01,10.08,1148400.0,7.3977,7.442,7.3903,7.442,1148400.0
2009-04-09 15:00:00,10.08,10.14,10.08,10.12,1165000.0,7.442,7.4863,7.442,7.4715,1165000.0
2009-04-09 15:30:00,10.12,10.13,10.11,10.13,2216200.0,7.4715,7.4789,7.4642,7.4789,2216200.0
2009-04-13 09:30:00,10.09,10.17,10.03,10.14,882600.0,7.4494,7.5085,7.4051,7.4863,882600.0
2009-04-13 10:00:00,10.14,10.15,10.09,10.1,863600.0,7.4863,7.4937,7.4494,7.4568,863600.0
2009-04-13 10:30:00,10.1,10.15,10.07,10.15,791200.0,7.4568,7.4937,7.4346,7.4937,791200.0
2009-04-13 11:00:00,10.15,10.24,10.15,10.22,1025200.0,7.4937,7.5601,7.4937,7.5454,1025200.0
2009-04-13 11:30:00,10.22,10.24,10.16,10.19,571400.0,7.5454,7.5601,7.5011,7.5232,571400.0
2009-04-13 12:00:00,10.19,10.2,10.14,10.16,431000.0,7.5232,7.5306,7.4863,7.5011,431000.0
2009-04-13 12:30:00,10.17,10.19,10.13,10.13,326800.0,7.5085,7.5232,7.4789,7.4789,326800.0
2009-04-13 13:00:00,10.13,10.16,10.11,10.15,441800.0,7.4789,7.5011,7.4642,7.4937,441800.0
2009-04-13 13:30:00,10.15,10.15,10.13,10.13,541200.0,7.4937,7.4937,7.4789,7.4789,541200.0
2009-04-13 14:00:00,10.13,10.18,10.13,10.17,553800.0,7.4789,7.5158,7.4789,7.5085,553800.0
2009-04-13 14:30:00,10.17,10.24,10.17,10.22,747200.0,7.5085,7.5601,7.5085,7.5454,747200.0
2009-04-13 15:00:00,10.22,10.29,10.21,10.28,1237200.0,7.5454,7.5971,7.538,7.5897,1237200.0
2009-04-13 15:30:00,10.28,10.29,10.24,10.24,1847800.0,7.5897,7.5971,7.5601,7.5601,1847800.0
2009-04-14 09:30:00,10.2,10.33,10.1,10.28,1734000.0,7.5306,7.6266,7.4568,7.5897,1734000.0
2009-04-14 10:00:00,10.28,10.35,10.25,10.34,1493800.0,7.5897,7.6413,7.5675,7.634,1493800.0
2009-04-14 10:30:00,10.34,10.41,10.33,10.35,1525800.0,7.634,7.6856,7.6266,7.6413,1525800.0
2009-04-14 11:00:00,10.35,10.37,10.32,10.34,1001400.0,7.6413,7.6561,7.6192,7.634,1001400.0
2009-04-14 11:30:00,10.34,10.4,10.34,10.39,907000.0,7.634,7.6783,7.634,7.6709,907000.0
2009-04-14 12:00:00,10.4,10.44,10.38,10.44,1601600.0,7.6783,7.7078,7.6635,7.7078,1601600.0
2009-04-14 12:30:00,10.44,10.45,10.41,10.41,941800.0,7.7078,7.7152,7.6856,7.6856,941800.0
2009-04-14 13:00:00,10.41,10.44,10.38,10.39,1033200.0,7.6856,7.7078,7.6635,7.6709,1033200.0
2009-04-14 13:30:00,10.39,10.4,10.35,10.4,973400.0,7.6709,7.6783,7.6413,7.6783,973400.0
2009-04-14 14:00:00,10.4,10.4,10.38,10.39,1055000.0,7.6783,7.6783,7.6635,7.6709,1055000.0
2009-04-14 14:30:00,10.39,10.4,10.38,10.4,847600.0,7.6709,7.6783,7.6635,7.6783,847600.0
2009-04-14 15:00:00,10.4,10.42,10.38,10.38,1199800.0,7.6783,7.693,7.6635,7.6635,1199800.0
2009-04-14 15:30:00,10.38,10.42,10.37,10.38,2170400.0,7.6635,7.693,7.6561,7.6635,2170400.0
2009-04-15 09:30:00,10.3,10.42,10.24,10.39,1159600.0,7.6044,7.693,7.5601,7.6709,1159600.0
2009-04-15 10:00:00,10.39,10.4,10.35,10.35,1318400.0,7.6709,7.6783,7.6413,7.6413,1318400.0
2009-04-15 10:30:00,10.35,10.35,10.24,10.26,1709200.0,7.6413,7.6413,7.5601,7.5749,1709200.0
2009-04-15 11:00:00,10.26,10.28,10.21,10.22,952800.0,7.5749,7.5897,7.538,7.5454,952800.0
2009-04-15 11:30:00,10.22,10.28,10.22,10.22,683200.0,7.5454,7.5897,7.5454,7.5454,683200.0
2009-04-15 12:00:00,10.22,10.23,10.19,10.21,543200.0,7.5454,7.5528,7.5232,7.538,543200.0
2009-04-15 12:30:00,10.21,10.29,10.21,10.29,388400.0,7.538,7.5971,7.538,7.5971,388400.0
2009-04-15 13:00:00,10.29,10.3,10.24,10.28,970800.0,7.5971,7.6044,7.5601,7.5897,970800.0
2009-04-15 13:30:00,10.28,10.3,10.22,10.24,716200.0,7.5897,7.6044,7.5454,7.5601,716200.0
2009-04-15 14:00:00,10.24,10.31,10.24,10.27,728400.0,7.5601,7.6118,7.5601,7.5823,728400.0
2009-04-15 14:30:00,10.26,10.29,10.26,10.26,819600.0,7.5749,7.5971,7.5749,7.5749,819600.0
2009-04-15 15:00:00,10.26,10.31,10.26,10.29,980600.0,7.5749,7.6118,7.5749,7.5971,980600.0
2009-04-15 15:30:00,10.29,10.32,10.26,10.31,1376400.0,7.5971,7.6192,7.5749,7.6118,1376400.0
2009-04-16 09:30:00,10.38,10.4,10.25,10.27,1102600.0,7.6635,7.6783,7.5675,7.5823,1102600.0
2009-04-16 10:00:00,10.27,10.35,10.27,10.35,824000.0,7.5823,7.6413,7.5823,7.6413,824000.0
2009-04-16 10:30:00,10.35,10.37,10.25,10.27,1017000.0,7.6413,7.6561,7.5675,7.5823,1017000.0
2009-04-16 11:00:00,10.28,10.28,10.22,10.26,1123200.0,7.5897,7.5897,7.5454,7.5749,1123200.0
2009-04-16 11:30:00,10.25,10.29,10.24,10.27,439200.0,7.5675,7.5971,7.5601,7.5823,439200.0
2009-04-16 12:00:00,10.27,10.28,10.24,10.25,360600.0,7.5823,7.5897,7.5601,7.5675,360600.0
2009-04-16 12:30:00,10.24,10.27,10.24,10.27,416600.0,7.5601,7.5823,7.5601,7.5823,416600.0
2009-04-16 13:00:00,10.27,10.33,10.26,10.32,387200.0,7.5823,7.6266,7.5749,7.6192,387200.0
2009-04-16 13:30:00,10.33,10.33,10.24,10.27,920600.0,7.6266,7.6266,7.5601,7.5823,920600.0
2009-04-16 14:00:00,10.27,10.36,10.24,10.36,1430600.0,7.5823,7.6487,7.5601,7.6487,1430600.0
2009-04-16 14:30:00,10.36,10.47,10.36,10.45,854400.0,7.6487,7.7299,7.6487,7.7152,854400.0
2009-04-16 15:00:00,10.45,10.51,10.43,10.49,946200.0,7.7152,7.7595,7.7004,7.7447,946200.0
2009-04-16 15:30:00,10.49,10.55,10.48,10.5,2420000.0,7.7447,7.789,7.7373,7.7521,2420000.0
2009-04-17 09:30:00,10.6,10.6,10.41,10.46,2449800.0,7.8259,7.8259,7.6856,7.7226,2449800.0
2009-04-17 10:00:00,10.46,10.52,10.42,10.51,780800.0,7.7226,7.7669,7.693,7.7595,780800.0
2009-04-17 10:30:00,10.51,10.52,10.42,10.42,453000.0,7.7595,7.7669,7.693,7.693,453000.0
2009-04-17 11:00:00,10.42,10.47,10.42,10.45,596400.0,7.693,7.7299,7.693,7.7152,596400.0
2009-04-17 11:30:00,10.45,10.46,10.36,10.38,722800.0,7.7152,7.7226,7.6487,7.6635,722800.0
2009-04-17 12:00:00,10.37,10.39,10.37,10.37,296200.0,7.6561,7.6709,7.6561,7.6561,296200.0
2009-04-17 12:30:00,10.37,10.4,10.35,10.38,599800.0,7.6561,7.6783,7.6413,7.6635,599800.0
2009-04-17 13:00:00,10.38,10.4,10.35,10.35,595800.0,7.6635,7.6783,7.6413,7.6413,595800.0
2009-04-17 13:30:00,10.35,10.4,10.31,10.4,1182000.0,7.6413,7.6783,7.6118,7.6783,1182000.0
2009-04-17 14:00:00,10.4,10.42,10.38,10.42,1016800.0,7.6783,7.693,7.6635,7.693,1016800.0
2009-04-17 14:30:00,10.41,10.46,10.38,10.4,1189200.0,7.6856,7.7226,7.6635,7.6783,1189200.0
2009-04-17 15:00:00,10.4,10.43,10.37,10.38,1161600.0,7.6783,7.7004,7.6561,7.6635,1161600.0
2009-04-17 15:30:00,10.38,10.43,10.35,10.35,2119800.0,7.6635,7.7004,7.6413,7.6413,2119800.0
2009-04-20 09:30:00,10.24,10.47,10.24,10.44,1051400.0,7.5601,7.7299,7.5601,7.7078,1051400.0
2009-04-20 10:00:00,10.44,10.47,10.4,10.46,1091000.0,7.7078,7.7299,7.6783,7.7226,1091000.0
2009-04-20 10:30:00,10.46,10.46,10.43,10.43,757200.0,7.7226,7.7226,7.7004,7.7004,757200.0
2009-04-20 11:00:00,10.43,10.45,10.43,10.44,507200.0,7.7004,7.7152,7.7004,7.7078,507200.0
2009-04-20 11:30:00,10.44,10.44,10.42,10.42,570200.0,7.7078,7.7078,7.693,7.693,570200.0
2009-04-20 12:00:00,10.42,10.44,10.4,10.44,551400.0,7.693,7.7078,7.6783,7.7078,551400.0
2009-04-20 12:30:00,10.44,10.47,10.43,10.46,742000.0,7.7078,7.7299,7.7004,7.7226,742000.0
2009-04-20 13:00:00,10.46,10.47,10.43,10.45,940800.0,7.7226,7.7299,7.7004,7.7152,940800.0
2009-04-20 13:30:00,10.45,10.47,10.43,10.47,604600.0,7.7152,7.7299,7.7004,7.7299,604600.0
2009-04-20 14:00:00,10.47,10.47,10.44,10.46,949000.0,7.7299,7.7299,7.7078,7.7226,949000.0
2009-04-20 14:30:00,10.46,10.47,10.41,10.42,1350400.0,7.7226,7.7299,7.6856,7.693,1350400.0
2009-04-20 15:00:00,10.42,10.42,10.39,10.42,766200.0,7.693,7.693,7.6709,7.693,766200.0
2009-04-20 15:30:00,10.42,10.46,10.4,10.42,2225400.0,7.693,7.7226,7.6783,7.693,2225400.0
2009-04-21 09:30:00,10.28,10.57,10.28,10.51,1257200.0,7.5897,7.8038,7.5897,7.7595,1257200.0
2009-04-21 10:00:00,10.51,10.58,10.47,10.49,1597600.0,7.7595,7.8112,7.7299,7.7447,1597600.0
2009-04-21 10:30:00,10.49,10.52,10.47,10.47,735600.0,7.7447,7.7669,7.7299,7.7299,735600.0
2009-04-21 11:00:00,10.48,10.53,10.46,10.52,714800.0,7.7373,7.7742,7.7226,7.7669,714800.0
2009-04-21 11:30:00,10.52,10.63,10.51,10.63,1097400.0,7.7669,7.8481,7.7595,7.8481,1097400.0
2009-04-21 12:00:00,10.63,10.67,10.57,10.57,848200.0,7.8481,7.8776,7.8038,7.8038,848200.0
2009-04-21 12:30:00,10.57,10.61,10.54,10.54,817000.0,7.8038,7.8333,7.7816,7.7816,817000.0
2009-04-21 13:00:00,10.54,10.56,10.49,10.5,800800.0,7.7816,7.7964,7.7447,7.7521,800800.0
2009-04-21 13:30:00,10.5,10.5,10.45,10.47,753200.0,7.7521,7.7521,7.7152,7.7299,753200.0
2009-04-21 14:00:00,10.47,10.49,10.41,10.45,890800.0,7.7299,7.7447,7.6856,7.7152,890800.0
2009-04-21 14:30:00,10.45,10.46,10.38,10.4,1192400.0,7.7152,7.7226,7.6635,7.6783,1192400.0
2009-04-21 15:00:00,10.4,10.51,10.39,10.44,1201200.0,7.6783,7.7595,7.6709,7.7078,1201200.0
2009-04-21 15:30:00,10.44,10.45,10.37,10.44,2847600.0,7.7078,7.7152,7.6561,7.7078,2847600.0
2009-04-22 09:30:00,10.36,10.65,10.36,10.65,1170200.0,7.6487,7.8628,7.6487,7.8628,1170200.0
2009-04-22 10:00:00,10.65,10.7,10.58,10.63,1335400.0,7.8628,7.8998,7.8112,7.8481,1335400.0
2009-04-22 10:30:00,10.63,10.78,10.62,10.77,1088600.0,7.8481,7.9588,7.8407,7.9514,1088600.0
2009-04-22 11:00:00,10.78,10.81,10.74,10.76,891400.0,7.9588,7.981,7.9293,7.944,891400.0
2009-04-22 11:30:00,10.76,10.77,10.71,10.72,746200.0,7.944,7.9514,7.9071,7.9145,746200.0
2009-04-22 12:00:00,10.72,10.76,10.69,10.69,402600.0,7.9145,7.944,7.8924,7.8924,402600.0
2009-04-22 12:30:00,10.69,10.74,10.67,10.69,403800.0,7.8924,7.9293,7.8776,7.8924,403800.0
2009-04-22 13:00:00,10.69,10.77,10.68,10.75,502000.0,7.8924,7.9514,7.885,7.9367,502000.0
2009-04-22 13:30:00,10.74,10.79,10.73,10.74,588200.0,7.9293,7.9662,7.9219,7.9293,588200.0
2009-04-22 14:00:00,10.74,10.81,10.74,10.8,642000.0,7.9293,7.981,7.9293,7.9736,642000.0
2009-04-22 14:30:00,10.8,10.85,10.77,10.79,913000.0,7.9736,8.0105,7.9514,7.9662,913000.0
2009-04-22 15:00:00,10.8,10.84,10.77,10.78,1234800.0,7.9736,8.0031,7.9514,7.9588,1234800.0
2009-04-22 15:30:00,10.78,10.8,10.64,10.67,2340800.0,7.9588,7.9736,7.8555,7.8776,2340800.0
2009-04-23 09:30:00,10.65,10.82,10.56,10.75,1260800.0,7.8628,7.9883,7.7964,7.9367,1260800.0
2009-04-23 10:00:00,10.75,10.75,10.63,10.64,1162400.0,7.9367,7.9367,7.8481,7.8555,1162400.0
2009-04-23 10:30:00,10.65,10.72,10.63,10.65,862800.0,7.8628,7.9145,7.8481,7.8628,862800.0
2009-04-23 11:00:00,10.65,10.69,10.58,10.58,834200.0,7.8628,7.8924,7.8112,7.8112,834200.0
2009-04-23 11:30:00,10.58,10.63,10.56,10.58,724400.0,7.8112,7.8481,7.7964,7.8112,724400.0
2009-04-23 12:00:00,10.58,10.61,10.58,10.59,315800.0,7.8112,7.8333,7.8112,7.8185,315800.0
2009-04-23 12:30:00,10.59,10.63,10.56,10.61,479600.0,7.8185,7.8481,7.7964,7.8333,479600.0
2009-04-23 13:00:00,10.6,10.68,10.6,10.66,617600.0,7.8259,7.885,7.8259,7.8702,617600.0
2009-04-23 13:30:00,10.66,10.68,10.62,10.65,516400.0,7.8702,7.885,7.8407,7.8628,516400.0
2009-04-23 14:00:00,10.65,10.67,10.63,10.66,570800.0,7.8628,7.8776,7.8481,7.8702,570800.0
2009-04-23 14:30:00,10.65,10.67,10.63,10.63,908600.0,7.8628,7.8776,7.8481,7.8481,908600.0
2009-04-23 15:00:00,10.63,10.66,10.59,10.63,1449200.0,7.8481,7.8702,7.8185,7.8481,1449200.0
2009-04-23 15:30:00,10.63,10.72,10.6,10.71,1918600.0,7.8481,7.9145,7.8259,7.9071,1918600.0
2009-04-24 09:30:00,10.77,10.77,10.6,10.74,799400.0,7.9514,7.9514,7.8259,7.9293,799400.0
2009-04-24 10:00:00,10.74,10.77,10.62,10.65,904200.0,7.9293,7.9514,7.8407,7.8628,904200.0
2009-04-24 10:30:00,10.65,10.67,10.61,10.61,698200.0,7.8628,7.8776,7.8333,7.8333,698200.0
2009-04-24 11:00:00,10.61,10.65,10.6,10.63,557800.0,7.8333,7.8628,7.8259,7.8481,557800.0
2009-04-24 11:30:00,10.63,10.72,10.62,10.71,829800.0,7.8481,7.9145,7.8407,7.9071,829800.0
2009-04-24 12:00:00,10.71,10.71,10.67,10.68,347200.0,7.9071,7.9071,7.8776,7.885,347200.0
2009-04-24 12:30:00,10.68,10.81,10.68,10.78,1073600.0,7.885,7.981,7.885,7.9588,1073600.0
2009-04-24 13:00:00,10.78,10.79,10.7,10.73,388400.0,7.9588,7.9662,7.8998,7.9219,388400.0
2009-04-24 13:30:00,10.72,10.73,10.69,10.71,309800.0,7.9145,7.9219,7.8924,7.9071,309800.0
2009-04-24 14:00:00,10.7,10.74,10.63,10.7,850200.0,7.8998,7.9293,7.8481,7.8998,850200.0
2009-04-24 14:30:00,10.7,10.72,10.68,10.72,415000.0,7.8998,7.9145,7.885,7.9145,415000.0
2009-04-24 15:00:00,10.72,10.77,10.7,10.75,798800.0,7.9145,7.9514,7.8998,7.9367,798800.0
2009-04-24 15:30:00,10.74,10.76,10.66,10.71,1784600.0,7.9293,7.944,7.8702,7.9071,1784600.0
2009-04-27 09:30:00,10.6,10.81,10.55,10.77,919200.0,7.8259,7.981,7.789,7.9514,919200.0
2009-04-27 10:00:00,10.77,10.83,10.74,10.78,1065000.0,7.9514,7.9957,7.9293,7.9588,1065000.0
2009-04-27 10:30:00,10.78,10.88,10.77,10.86,852000.0,7.9588,8.0326,7.9514,8.0179,852000.0
2009-04-27 11:00:00,10.86,10.9,10.85,10.88,570800.0,8.0179,8.0474,8.0105,8.0326,570800.0
2009-04-27 11:30:00,10.88,10.92,10.86,10.88,546400.0,8.0326,8.0622,8.0179,8.0326,546400.0
2009-04-27 12:00:00,10.88,10.92,10.83,10.84,706200.0,8.0326,8.0622,7.9957,8.0031,706200.0
2009-04-27 12:30:00,10.84,10.84,10.76,10.77,470400.0,8.0031,8.0031,7.944,7.9514,470400.0
2009-04-27 13:00:00,10.77,10.78,10.71,10.71,499800.0,7.9514,7.9588,7.9071,7.9071,499800.0
2009-04-27 13:30:00,10.71,10.76,10.65,10.69,812200.0,7.9071,7.944,7.8628,7.8924,812200.0
2009-04-27 14:00:00,10.68,10.72,10.66,10.7,551000.0,7.885,7.9145,7.8702,7.8998,551000.0
2009-04-27 14:30:00,10.7,10.73,10.7,10.73,398000.0,7.8998,7.9219,7.8998,7.9219,398000.0
2009-04-27 15:00:00,10.73,10.75,10.67,10.72,940200.0,7.9219,7.9367,7.8776,7.9145,940200.0
2009-04-27 15:30:00,10.72,10.78,10.7,10.72,1422000.0,7.9145,7.9588,7.8998,7.9145,1422000.0
2009-04-28 09:30:00,10.76,10.83,10.55,10.81,2030200.0,7.944,7.9957,7.789,7.981,2030200.0
2009-04-28 10:00:00,10.81,10.88,10.77,10.87,1039600.0,7.981,8.0326,7.9514,8.0253,1039600.0
2009-04-28 10:30:00,10.87,10.93,10.86,10.92,869000.0,8.0253,8.0696,8.0179,8.0622,869000.0
2009-04-28 11:00:00,10.93,10.95,10.88,10.88,670800.0,8.0696,8.0843,8.0326,8.0326,670800.0
2009-04-28 11:30:00,10.88,10.88,10.79,10.84,373000.0,8.0326,8.0326,7.9662,8.0031,373000.0
2009-04-28 12:00:00,10.84,10.9,10.81,10.88,484000.0,8.0031,8.0474,7.981,8.0326,484000.0
2009-04-28 12:30:00,10.88,10.93,10.88,10.92,444000.0,8.0326,8.0696,8.0326,8.0622,444000.0
2009-04-28 13:00:00,10.92,10.95,10.86,10.89,553800.0,8.0622,8.0843,8.0179,8.04,553800.0
2009-04-28 13:30:00,10.88,10.93,10.87,10.93,681200.0,8.0326,8.0696,8.0253,8.0696,681200.0
2009-04-28 14:00:00,10.93,10.97,10.9,10.95,933800.0,8.0696,8.0991,8.0474,8.0843,933800.0
2009-04-28 14:30:00,10.95,10.95,10.89,10.92,1051400.0,8.0843,8.0843,8.04,8.0622,1051400.0
2009-04-28 15:00:00,10.91,10.94,10.87,10.87,901000.0,8.0548,8.0769,8.0253,8.0253,901000.0
2009-04-28 15:30:00,10.87,10.88,10.84,10.84,1580800.0,8.0253,8.0326,8.0031,8.0031,1580800.0
2009-04-29 09:30:00,10.94,10.97,10.8,10.94,975400.0,8.0769,8.0991,7.9736,8.0769,975400.0
2009-04-29 10:00:00,10.94,10.96,10.88,10.92,945200.0,8.0769,8.0917,8.0326,8.0622,945200.0
2009-04-29 10:30:00,10.92,10.99,10.9,10.91,908200.0,8.0622,8.1139,8.0474,8.0548,908200.0
2009-04-29 11:00:00,10.91,10.94,10.87,10.92,966800.0,8.0548,8.0769,8.0253,8.0622,966800.0
2009-04-29 11:30:00,10.93,10.99,10.92,10.99,714600.0,8.0696,8.1139,8.0622,8.1139,714600.0
2009-04-29 12:00:00,10.99,11.0,10.94,10.99,486400.0,8.1139,8.1212,8.0769,8.1139,486400.0
2009-04-29 12:30:00,10.99,11.05,10.97,11.05,596200.0,8.1139,8.1582,8.0991,8.1582,596200.0
2009-04-29 13:00:00,11.05,11.11,11.05,11.1,888000.0,8.1582,8.2025,8.1582,8.1951,888000.0
2009-04-29 13:30:00,11.1,11.13,11.07,11.07,1140400.0,8.1951,8.2172,8.1729,8.1729,1140400.0
2009-04-29 14:00:00,11.07,11.09,10.98,11.09,1061200.0,8.1729,8.1877,8.1065,8.1877,1061200.0
2009-04-29 14:30:00,11.09,11.14,11.08,11.11,1114600.0,8.1877,8.2246,8.1803,8.2025,1114600.0
2009-04-29 15:00:00,11.11,11.13,11.06,11.08,1097400.0,8.2025,8.2172,8.1655,8.1803,1097400.0
2009-04-29 15:30:00,11.08,11.12,11.03,11.07,1967000.0,8.1803,8.2098,8.1434,8.1729,1967000.0
2009-04-30 09:30:00,10.95,10.97,10.69,10.91,2113800.0,8.0843,8.0991,7.8924,8.0548,2113800.0
2009-04-30 10:00:00,10.91,10.92,10.78,10.8,1069600.0,8.0548,8.0622,7.9588,7.9736,1069600.0
2009-04-30 10:30:00,10.79,10.86,10.74,10.76,2896000.0,7.9662,8.0179,7.9293,7.944,2896000.0
2009-04-30 11:00:00,10.77,10.81,10.74,10.76,1640800.0,7.9514,7.981,7.9293,7.944,1640800.0
2009-04-30 11:30:00,10.76,10.77,10.64,10.67,1739200.0,7.944,7.9514,7.8555,7.8776,1739200.0
2009-04-30 12:00:00,10.66,10.7,10.64,10.69,859000.0,7.8702,7.8998,7.8555,7.8924,859000.0
2009-04-30 12:30:00,10.69,10.69,10.55,10.57,1904800.0,7.8924,7.8924,7.789,7.8038,1904800.0
2009-04-30 13:00:00,10.58,10.6,10.56,10.58,1289000.0,7.8112,7.8259,7.7964,7.8112,1289000.0
2009-04-30 13:30:00,10.57,10.6,10.56,10.56,834200.0,7.8038,7.8259,7.7964,7.7964,834200.0
2009-04-30 14:00:00,10.56,10.63,10.56,10.63,964200.0,7.7964,7.8481,7.7964,7.8481,964200.0
2009-04-30 14:30:00,10.63,10.68,10.62,10.65,1758200.0,7.8481,7.885,7.8407,7.8628,1758200.0
2009-04-30 15:00:00,10.65,10.69,10.62,10.68,2605600.0,7.8628,7.8924,7.8407,7.885,2605600.0
2009-04-30 15:30:00,10.68,10.82,10.65,10.81,5068200.0,7.885,7.9883,7.8628,7.981,5068200.0
2009-05-01 09:30:00,10.8,10.81,10.66,10.77,931200.0,7.9736,7.981,7.8702,7.9514,931200.0
2009-05-01 10:00:00,10.77,10.78,10.63,10.71,1177600.0,7.9514,7.9588,7.8481,7.9071,1177600.0
2009-05-01 10:30:00,10.71,10.76,10.69,10.75,620600.0,7.9071,7.944,7.8924,7.9367,620600.0
2009-05-01 11:00:00,10.75,10.81,10.74,10.81,782000.0,7.9367,7.981,7.9293,7.981,782000.0
2009-05-01 11:30:00,10.81,10.89,10.81,10.85,1395200.0,7.981,8.04,7.981,8.0105,1395200.0
2009-05-01 12:00:00,10.84,10.88,10.82,10.88,1031200.0,8.0031,8.0326,7.9883,8.0326,1031200.0
2009-05-01 12:30:00,10.88,10.89,10.84,10.86,627600.0,8.0326,8.04,8.0031,8.0179,627600.0
2009-05-01 13:00:00,10.86,10.9,10.84,10.88,671600.0,8.0179,8.0474,8.0031,8.0326,671600.0
2009-05-01 13:30:00,10.88,10.91,10.88,10.9,571000.0,8.0326,8.0548,8.0326,8.0474,571000.0
2009-05-01 14:00:00,10.9,10.95,10.88,10.95,921200.0,8.0474,8.0843,8.0326,8.0843,921200.0
2009-05-01 14:30:00,10.95,10.98,10.92,10.98,1067400.0,8.0843,8.1065,8.0622,8.1065,1067400.0
2009-05-01 15:00:00,10.98,10.99,10.9,10.94,1107000.0,8.1065,8.1139,8.0474,8.0769,1107000.0
2009-05-01 15:30:00,10.93,10.98,10.92,10.98,2599400.0,8.0696,8.1065,8.0622,8.1065,2599400.0
2009-05-04 09:30:00,10.95,11.08,10.9,11.05,1025400.0,8.0843,8.1803,8.0474,8.1582,1025400.0
2009-05-04 10:00:00,11.07,11.13,11.04,11.06,813000.0,8.1729,8.2172,8.1508,8.1655,813000.0
2009-05-04 10:30:00,11.07,11.09,11.02,11.09,583000.0,8.1729,8.1877,8.136,8.1877,583000.0
2009-05-04 11:00:00,11.09,11.16,11.06,11.15,777800.0,8.1877,8.2394,8.1655,8.232,777800.0
2009-05-04 11:30:00,11.15,11.18,11.11,11.12,502200.0,8.232,8.2541,8.2025,8.2098,502200.0
2009-05-04 12:00:00,11.12,11.17,11.11,11.13,563800.0,8.2098,8.2467,8.2025,8.2172,563800.0
2009-05-04 12:30:00,11.13,11.15,11.13,11.13,413600.0,8.2172,8.232,8.2172,8.2172,413600.0
2009-05-04 13:00:00,11.13,11.15,11.13,11.14,342400.0,8.2172,8.232,8.2172,8.2246,342400.0
2009-05-04 13:30:00,11.14,11.17,11.13,11.15,475200.0,8.2246,8.2467,8.2172,8.232,475200.0
2009-05-04 14:00:00,11.15,11.18,11.13,11.17,732000.0,8.232,8.2541,8.2172,8.2467,732000.0
2009-05-04 14:30:00,11.17,11.17,11.13,11.15,799000.0,8.2467,8.2467,8.2172,8.232,799000.0
2009-05-04 15:00:00,11.15,11.17,11.13,11.15,603800.0,8.232,8.2467,8.2172,8.232,603800.0
2009-05-04 15:30:00,11.15,11.2,11.12,11.2,1500000.0,8.232,8.2689,8.2098,8.2689,1500000.0
2009-05-05 09:30:00,11.27,11.27,11.11,11.21,845000.0,8.3206,8.3206,8.2025,8.2763,845000.0
2009-05-05 10:00:00,11.21,11.29,11.17,11.26,1030800.0,8.2763,8.3353,8.2467,8.3132,1030800.0
2009-05-05 10:30:00,11.26,11.33,11.24,11.29,1148000.0,8.3132,8.3649,8.2984,8.3353,1148000.0
2009-05-05 11:00:00,11.29,11.34,11.26,11.3,674600.0,8.3353,8.3723,8.3132,8.3427,674600.0
2009-05-05 11:30:00,11.3,11.32,11.3,11.3,670400.0,8.3427,8.3575,8.3427,8.3427,670400.0
2009-05-05 12:00:00,11.3,11.33,11.3,11.31,425400.0,8.3427,8.3649,8.3427,8.3501,425400.0
2009-05-05 12:30:00,11.31,11.31,11.27,11.27,600400.0,8.3501,8.3501,8.3206,8.3206,600400.0
2009-05-05 13:00:00,11.27,11.32,11.26,11.3,523000.0,8.3206,8.3575,8.3132,8.3427,523000.0
2009-05-05 13:30:00,11.31,11.32,11.3,11.31,501800.0,8.3501,8.3575,8.3427,8.3501,501800.0
2009-05-05 14:00:00,11.31,11.31,11.23,11.24,1143600.0,8.3501,8.3501,8.291,8.2984,1143600.0
2009-05-05 14:30:00,11.25,11.25,11.15,11.17,2612000.0,8.3058,8.3058,8.232,8.2467,2612000.0
2009-05-05 15:00:00,11.17,11.2,11.11,11.11,1508800.0,8.2467,8.2689,8.2025,8.2025,1508800.0
2009-05-05 15:30:00,11.11,11.18,11.1,11.17,3223000.0,8.2025,8.2541,8.1951,8.2467,3223000.0
2009-05-06 09:30:00,11.25,11.34,11.09,11.1,881400.0,8.3058,8.3723,8.1877,8.1951,881400.0
2009-05-06 10:00:00,11.1,11.12,10.95,10.97,1671800.0,8.1951,8.2098,8.0843,8.0991,1671800.0
2009-05-06 10:30:00,10.97,11.06,10.93,11.02,1478400.0,8.0991,8.1655,8.0696,8.136,1478400.0
2009-05-06 11:00:00,11.03,11.05,10.94,10.96,783200.0,8.1434,8.1582,8.0769,8.0917,783200.0
2009-05-06 11:30:00,10.96,10.99,10.95,10.97,679400.0,8.0917,8.1139,8.0843,8.0991,679400.0
2009-05-06 12:00:00,10.97,10.98,10.91,10.93,779800.0,8.0991,8.1065,8.0548,8.0696,779800.0
2009-05-06 12:30:00,10.93,10.93,10.9,10.9,566400.0,8.0696,8.0696,8.0474,8.0474,566400.0
2009-05-06 13:00:00,10.9,10.92,10.86,10.86,620400.0,8.0474,8.0622,8.0179,8.0179,620400.0
2009-05-06 13:30:00,10.86,10.88,10.81,10.85,1236600.0,8.0179,8.0326,7.981,8.0105,1236600.0
2009-05-06 14:00:00,10.85,10.9,10.83,10.88,1246800.0,8.0105,8.0474,7.9957,8.0326,1246800.0
2009-05-06 14:30:00,10.89,10.92,10.86,10.88,1157000.0,8.04,8.0622,8.0179,8.0326,1157000.0
2009-05-06 15:00:00,10.88,10.93,10.88,10.88,1254600.0,8.0326,8.0696,8.0326,8.0326,1254600.0
2009-05-06 15:30:00,10.88,10.95,10.85,10.95,1674600.0,8.0326,8.0843,8.0105,8.0843,1674600.0
2009-05-07 09:30:00,11.04,11.09,10.86,10.97,1743600.0,8.1508,8.1877,8.0179,8.0991,1743600.0
2009-05-07 10:00:00,10.97,11.02,10.81,10.84,2597800.0,8.0991,8.136,7.981,8.0031,2597800.0
2009-05-07 10:30:00,10.84,10.93,10.83,10.9,1810600.0,8.0031,8.0696,7.9957,8.0474,1810600.0
2009-05-07 11:00:00,10.9,10.94,10.85,10.92,1509200.0,8.0474,8.0769,8.0105,8.0622,1509200.0
2009-05-07 11:30:00,10.92,10.97,10.9,10.93,984400.0,8.0622,8.0991,8.0474,8.0696,984400.0
2009-05-07 12:00:00,10.93,10.94,10.9,10.93,581800.0,8.0696,8.0769,8.0474,8.0696,581800.0
2009-05-07 12:30:00,10.93,10.94,10.91,10.92,567200.0,8.0696,8.0769,8.0548,8.0622,567200.0
2009-05-07 13:00:00,10.92,10.95,10.88,10.93,822800.0,8.0622,8.0843,8.0326,8.0696,822800.0
2009-05-07 13:30:00,10.92,10.93,10.87,10.87,796800.0,8.0622,8.0696,8.0253,8.0253,796800.0
2009-05-07 14:00:00,10.87,10.9,10.85,10.89,807000.0,8.0253,8.0474,8.0105,8.04,807000.0
2009-05-07 14:30:00,10.89,10.9,10.82,10.88,992400.0,8.04,8.0474,7.9883,8.0326,992400.0
2009-05-07 15:00:00,10.87,10.88,10.79,10.8,1442000.0,8.0253,8.0326,7.9662,7.9736,1442000.0
2009-05-07 15:30:00,10.8,10.82,10.76,10.81,1872800.0,7.9736,7.9883,7.944,7.981,1872800.0
2009-05-08 09:30:00,10.9,10.96,10.78,10.84,1048400.0,8.0474,8.0917,7.9588,8.0031,1048400.0
2009-05-08 10:00:00,10.84,10.87,10.7,10.73,3551200.0,8.0031,8.0253,7.8998,7.9219,3551200.0
2009-05-08 10:30:00,10.73,10.74,10.67,10.71,1949400.0,7.9219,7.9293,7.8776,7.9071,1949400.0
2009-05-08 11:00:00,10.71,10.75,10.69,10.72,1505600.0,7.9071,7.9367,7.8924,7.9145,1505600.0
2009-05-08 11:30:00,10.72,10.79,10.71,10.78,818200.0,7.9145,7.9662,7.9071,7.9588,818200.0
2009-05-08 12:00:00,10.78,10.8,10.74,10.79,733600.0,7.9588,7.9736,7.9293,7.9662,733600.0
2009-05-08 12:30:00,10.79,10.8,10.77,10.78,872800.0,7.9662,7.9736,7.9514,7.9588,872800.0
2009-05-08 13:00:00,10.78,10.78,10.68,10.7,1075800.0,7.9588,7.9588,7.885,7.8998,1075800.0
2009-05-08 13:30:00,10.7,10.79,10.7,10.74,624000.0,7.8998,7.9662,7.8998,7.9293,624000.0
2009-05-08 14:00:00,10.74,10.8,10.74,10.79,696200.0,7.9293,7.9736,7.9293,7.9662,696200.0
2009-05-08 14:30:00,10.8,10.81,10.78,10.81,1035400.0,7.9736,7.981,7.9588,7.981,1035400.0
2009-05-08 15:00:00,10.81,10.84,10.8,10.84,1347400.0,7.981,8.0031,7.9736,8.0031,1347400.0
2009-05-08 15:30:00,10.84,10.88,10.81,10.87,2454400.0,8.0031,8.0326,7.981,8.0253,2454400.0
2009-05-11 09:30:00,10.74,10.85,10.65,10.76,799600.0,7.9293,8.0105,7.8628,7.944,799600.0
2009-05-11 10:00:00,10.76,10.76,10.66,10.71,870200.0,7.944,7.944,7.8702,7.9071,870200.0
2009-05-11 10:30:00,10.71,10.8,10.7,10.77,897000.0,7.9071,7.9736,7.8998,7.9514,897000.0
2009-05-11 11:00:00,10.77,10.84,10.74,10.82,1187000.0,7.9514,8.0031,7.9293,7.9883,1187000.0
2009-05-11 11:30:00,10.83,10.88,10.82,10.87,875800.0,7.9957,8.0326,7.9883,8.0253,875800.0
2009-05-11 12:00:00,10.87,10.87,10.79,10.82,517200.0,8.0253,8.0253,7.9662,7.9883,517200.0
2009-05-11 12:30:00,10.82,10.85,10.81,10.84,473000.0,7.9883,8.0105,7.981,8.0031,473000.0
2009-05-11 13:00:00,10.84,10.86,10.8,10.86,674400.0,8.0031,8.0179,7.9736,8.0179,674400.0
2009-05-11 13:30:00,10.86,10.89,10.85,10.88,467400.0,8.0179,8.04,8.0105,8.0326,467400.0
2009-05-11 14:00:00,10.87,10.88,10.84,10.84,548800.0,8.0253,8.0326,8.0031,8.0031,548800.0
2009-05-11 14:30:00,10.85,10.87,10.84,10.87,472600.0,8.0105,8.0253,8.0031,8.0253,472600.0
2009-05-11 15:00:00,10.87,10.88,10.86,10.88,633200.0,8.0253,8.0326,8.0179,8.0326,633200.0
2009-05-11 15:30:00,10.88,10.9,10.84,10.85,1422200.0,8.0326,8.0474,8.0031,8.0105,1422200.0
2009-05-12 09:30:00,10.85,10.92,10.79,10.91,659400.0,8.0105,8.0622,7.9662,8.0548,659400.0
2009-05-12 10:00:00,10.9,10.91,10.81,10.82,702800.0,8.0474,8.0548,7.981,7.9883,702800.0
2009-05-12 10:30:00,10.82,10.91,10.8,10.9,523800.0,7.9883,8.0548,7.9736,8.0474,523800.0
2009-05-12 11:00:00,10.9,10.93,10.78,10.79,448200.0,8.0474,8.0696,7.9588,7.9662,448200.0
2009-05-12 11:30:00,10.78,10.86,10.78,10.85,466000.0,7.9588,8.0179,7.9588,8.0105,466000.0
2009-05-12 12:00:00,10.85,10.88,10.83,10.87,365400.0,8.0105,8.0326,7.9957,8.0253,365400.0
2009-05-12 12:30:00,10.86,10.87,10.77,10.77,457400.0,8.0179,8.0253,7.9514,7.9514,457400.0
2009-05-12 13:00:00,10.77,10.81,10.76,10.81,267200.0,7.9514,7.981,7.944,7.981,267200.0
2009-05-12 13:30:00,10.81,10.84,10.79,10.79,341400.0,7.981,8.0031,7.9662,7.9662,341400.0
2009-05-12 14:00:00,10.79,10.8,10.76,10.77,630200.0,7.9662,7.9736,7.944,7.9514,630200.0
2009-05-12 14:30:00,10.77,10.8,10.76,10.8,640600.0,7.9514,7.9736,7.944,7.9736,640600.0
2009-05-12 15:00:00,10.8,10.83,10.79,10.82,1407200.0,7.9736,7.9957,7.9662,7.9883,1407200.0
2009-05-12 15:30:00,10.82,10.83,10.76,10.79,1504000.0,7.9883,7.9957,7.944,7.9662,1504000.0
2009-05-13 09:30:00,10.71,10.88,10.56,10.82,2803400.0,7.9403,8.0663,7.8291,8.0219,2803400.0
2009-05-13 10:00:00,10.83,10.95,10.81,10.9,1154400.0,8.0293,8.1182,8.0145,8.0812,1154400.0
2009-05-13 10:30:00,10.9,10.94,10.84,10.84,610600.0,8.0812,8.1108,8.0367,8.0367,610600.0
2009-05-13 11:00:00,10.83,10.87,10.77,10.79,588200.0,8.0293,8.0589,7.9848,7.9996,588200.0
2009-05-13 11:30:00,10.79,10.86,10.78,10.86,581000.0,7.9996,8.0515,7.9922,8.0515,581000.0
2009-05-13 12:00:00,10.85,10.85,10.72,10.77,1084400.0,8.0441,8.0441,7.9477,7.9848,1084400.0
2009-05-13 12:30:00,10.77,10.79,10.68,10.69,532200.0,7.9848,7.9996,7.9181,7.9255,532200.0
2009-05-13 13:00:00,10.68,10.72,10.65,10.69,701000.0,7.9181,7.9477,7.8958,7.9255,701000.0
2009-05-13 13:30:00,10.7,10.73,10.65,10.72,666800.0,7.9329,7.9551,7.8958,7.9477,666800.0
2009-05-13 14:00:00,10.73,10.74,10.65,10.72,688800.0,7.9551,7.9626,7.8958,7.9477,688800.0
2009-05-13 14:30:00,10.72,10.74,10.68,10.7,764600.0,7.9477,7.9626,7.9181,7.9329,764600.0
2009-05-13 15:00:00,10.7,10.75,10.69,10.72,1160600.0,7.9329,7.97,7.9255,7.9477,1160600.0
2009-05-13 15:30:00,10.72,10.79,10.7,10.72,2199600.0,7.9477,7.9996,7.9329,7.9477,2199600.0
2009-05-14 09:30:00,10.71,11.09,10.64,11.07,2409600.0,7.9403,8.222,7.8884,8.2072,2409600.0
2009-05-14 10:00:00,11.07,11.22,11.06,11.19,3055000.0,8.2072,8.3184,8.1998,8.2962,3055000.0
2009-05-14 10:30:00,11.19,11.29,11.13,11.13,2452800.0,8.2962,8.3703,8.2517,8.2517,2452800.0
2009-05-14 11:00:00,11.13,11.18,11.06,11.1,1361000.0,8.2517,8.2888,8.1998,8.2295,1361000.0
2009-05-14 11:30:00,11.11,11.15,11.05,11.14,838400.0,8.2369,8.2665,8.1924,8.2591,838400.0
2009-05-14 12:00:00,11.14,11.19,11.12,11.13,773800.0,8.2591,8.2962,8.2443,8.2517,773800.0
2009-05-14 12:30:00,11.13,11.14,11.1,11.13,498600.0,8.2517,8.2591,8.2295,8.2517,498600.0
2009-05-14 13:00:00,11.14,11.15,11.13,11.15,719800.0,8.2591,8.2665,8.2517,8.2665,719800.0
2009-05-14 13:30:00,11.15,11.15,11.11,11.14,506400.0,8.2665,8.2665,8.2369,8.2591,506400.0
2009-05-14 14:00:00,11.14,11.19,11.14,11.19,770200.0,8.2591,8.2962,8.2591,8.2962,770200.0
2009-05-14 14:30:00,11.19,11.2,11.14,11.2,817800.0,8.2962,8.3036,8.2591,8.3036,817800.0
2009-05-14 15:00:00,11.2,11.2,11.13,11.13,1343400.0,8.3036,8.3036,8.2517,8.2517,1343400.0
2009-05-14 15:30:00,11.13,11.15,11.11,11.11,2213800.0,8.2517,8.2665,8.2369,8.2369,2213800.0
2009-05-15 09:30:00,11.08,11.21,10.99,11.15,3806200.0,8.2146,8.311,8.1479,8.2665,3806200.0
2009-05-15 10:00:00,11.15,11.17,11.1,11.13,1376000.0,8.2665,8.2814,8.2295,8.2517,1376000.0
2009-05-15 10:30:00,11.13,11.18,11.11,11.12,931400.0,8.2517,8.2888,8.2369,8.2443,931400.0
2009-05-15 11:00:00,11.12,11.13,11.03,11.08,1174200.0,8.2443,8.2517,8.1776,8.2146,1174200.0
2009-05-15 11:30:00,11.08,11.13,10.99,11.03,2004000.0,8.2146,8.2517,8.1479,8.1776,2004000.0
2009-05-15 12:00:00,11.03,11.05,10.99,11.0,1002600.0,8.1776,8.1924,8.1479,8.1553,1002600.0
2009-05-15 12:30:00,10.99,11.06,10.99,11.0,1030400.0,8.1479,8.1998,8.1479,8.1553,1030400.0
2009-05-15 13:00:00,11.0,11.0,10.93,10.98,876200.0,8.1553,8.1553,8.1034,8.1405,876200.0
2009-05-15 13:30:00,10.97,10.98,10.92,10.94,760200.0,8.1331,8.1405,8.096,8.1108,760200.0
2009-05-15 14:00:00,10.94,11.06,10.92,11.05,710800.0,8.1108,8.1998,8.096,8.1924,710800.0
2009-05-15 14:30:00,11.05,11.06,10.95,10.96,1141200.0,8.1924,8.1998,8.1182,8.1257,1141200.0
2009-05-15 15:00:00,10.96,11.0,10.93,10.95,1822400.0,8.1257,8.1553,8.1034,8.1182,1822400.0
2009-05-15 15:30:00,10.95,10.95,10.9,10.9,1897400.0,8.1182,8.1182,8.0812,8.0812,1897400.0
2009-05-18 09:30:00,10.98,11.01,10.74,10.74,1149000.0,8.1405,8.1627,7.9626,7.9626,1149000.0
2009-05-18 10:00:00,10.74,10.78,10.68,10.77,1295000.0,7.9626,7.9922,7.9181,7.9848,1295000.0
2009-05-18 10:30:00,10.76,10.84,10.73,10.83,985800.0,7.9774,8.0367,7.9551,8.0293,985800.0
2009-05-18 11:00:00,10.83,10.83,10.75,10.8,530600.0,8.0293,8.0293,7.97,8.007,530600.0
2009-05-18 11:30:00,10.8,10.82,10.73,10.73,809000.0,8.007,8.0219,7.9551,7.9551,809000.0
2009-05-18 12:00:00,10.74,10.76,10.74,10.75,450000.0,7.9626,7.9774,7.9626,7.97,450000.0
2009-05-18 12:30:00,10.75,10.78,10.74,10.76,508000.0,7.97,7.9922,7.9626,7.9774,508000.0
2009-05-18 13:00:00,10.76,10.78,10.75,10.77,423600.0,7.9774,7.9922,7.97,7.9848,423600.0
2009-05-18 13:30:00,10.77,10.79,10.75,10.79,245000.0,7.9848,7.9996,7.97,7.9996,245000.0
2009-05-18 14:00:00,10.79,10.81,10.79,10.8,357800.0,7.9996,8.0145,7.9996,8.007,357800.0
2009-05-18 14:30:00,10.81,10.9,10.8,10.9,557400.0,8.0145,8.0812,8.007,8.0812,557400.0
2009-05-18 15:00:00,10.9,10.9,10.86,10.86,608800.0,8.0812,8.0812,8.0515,8.0515,608800.0
2009-05-18 15:30:00,10.86,10.96,10.85,10.96,1571600.0,8.0515,8.1257,8.0441,8.1257,1571600.0
2009-05-19 09:30:00,10.9,10.98,10.77,10.84,996800.0,8.0812,8.1405,7.9848,8.0367,996800.0
2009-05-19 10:00:00,10.85,10.86,10.8,10.81,746600.0,8.0441,8.0515,8.007,8.0145,746600.0
2009-05-19 10:30:00,10.81,10.85,10.79,10.81,1278800.0,8.0145,8.0441,7.9996,8.0145,1278800.0
2009-05-19 11:00:00,10.81,10.83,10.76,10.79,646200.0,8.0145,8.0293,7.9774,7.9996,646200.0
2009-05-19 11:30:00,10.79,10.89,10.78,10.88,380600.0,7.9996,8.0738,7.9922,8.0663,380600.0
2009-05-19 12:00:00,10.88,10.9,10.87,10.89,349200.0,8.0663,8.0812,8.0589,8.0738,349200.0
2009-05-19 12:30:00,10.89,10.9,10.85,10.85,193800.0,8.0738,8.0812,8.0441,8.0441,193800.0
2009-05-19 13:00:00,10.85,10.88,10.84,10.88,303800.0,8.0441,8.0663,8.0367,8.0663,303800.0
2009-05-19 13:30:00,10.88,10.9,10.81,10.81,526800.0,8.0663,8.0812,8.0145,8.0145,526800.0
2009-05-19 14:00:00,10.81,10.83,10.81,10.83,388400.0,8.0145,8.0293,8.0145,8.0293,388400.0
2009-05-19 14:30:00,10.83,10.85,10.83,10.85,150800.0,8.0293,8.0441,8.0293,8.0441,150800.0
2009-05-19 15:00:00,10.85,10.87,10.83,10.85,505000.0,8.0441,8.0589,8.0293,8.0441,505000.0
2009-05-19 15:30:00,10.85,10.87,10.8,10.81,1505400.0,8.0441,8.0589,8.007,8.0145,1505400.0
2009-05-20 09:30:00,10.85,11.05,10.85,11.05,766600.0,8.0441,8.1924,8.0441,8.1924,766600.0
2009-05-20 10:00:00,11.05,11.1,11.02,11.08,1400600.0,8.1924,8.2295,8.1701,8.2146,1400600.0
2009-05-20 10:30:00,11.08,11.1,11.02,11.05,812000.0,8.2146,8.2295,8.1701,8.1924,812000.0
2009-05-20 11:00:00,11.04,11.1,11.04,11.06,826400.0,8.185,8.2295,8.185,8.1998,826400.0
2009-05-20 11:30:00,11.06,11.13,10.99,10.99,1091200.0,8.1998,8.2517,8.1479,8.1479,1091200.0
2009-05-20 12:00:00,10.99,11.0,10.95,10.98,471000.0,8.1479,8.1553,8.1182,8.1405,471000.0
2009-05-20 12:30:00,10.98,10.99,10.88,10.88,831200.0,8.1405,8.1479,8.0663,8.0663,831200.0
2009-05-20 13:00:00,10.88,10.96,10.87,10.95,356200.0,8.0663,8.1257,8.0589,8.1182,356200.0
2009-05-20 13:30:00,10.96,11.02,10.95,10.97,603800.0,8.1257,8.1701,8.1182,8.1331,603800.0
2009-05-20 14:00:00,10.97,10.98,10.93,10.95,710800.0,8.1331,8.1405,8.1034,8.1182,710800.0
2009-05-20 14:30:00,10.95,10.98,10.93,10.96,624600.0,8.1182,8.1405,8.1034,8.1257,624600.0
2009-05-20 15:00:00,10.95,10.96,10.88,10.9,651400.0,8.1182,8.1257,8.0663,8.0812,651400.0
2009-05-20 15:30:00,10.9,10.93,10.87,10.88,1273600.0,8.0812,8.1034,8.0589,8.0663,1273600.0
2009-05-21 09:30:00,11.05,11.17,10.9,11.09,1775400.0,8.1924,8.2814,8.0812,8.222,1775400.0
2009-05-21 10:00:00,11.09,11.19,11.05,11.05,1127000.0,8.222,8.2962,8.1924,8.1924,1127000.0
2009-05-21 10:30:00,11.04,11.11,11.03,11.06,567800.0,8.185,8.2369,8.1776,8.1998,567800.0
2009-05-21 11:00:00,11.06,11.1,11.04,11.1,425400.0,8.1998,8.2295,8.185,8.2295,425400.0
2009-05-21 11:30:00,11.11,11.12,11.09,11.09,454600.0,8.2369,8.2443,8.222,8.222,454600.0
2009-05-21 12:00:00,11.09,11.15,11.09,11.15,412200.0,8.222,8.2665,8.222,8.2665,412200.0
2009-05-21 12:30:00,11.15,11.21,11.14,11.21,795600.0,8.2665,8.311,8.2591,8.311,795600.0
2009-05-21 13:00:00,11.22,11.22,11.13,11.16,367800.0,8.3184,8.3184,8.2517,8.2739,367800.0
2009-05-21 13:30:00,11.15,11.18,11.13,11.16,447600.0,8.2665,8.2888,8.2517,8.2739,447600.0
2009-05-21 14:00:00,11.16,11.21,11.13,11.2,1071000.0,8.2739,8.311,8.2517,8.3036,1071000.0
2009-05-21 14:30:00,11.2,11.22,11.12,11.13,572200.0,8.3036,8.3184,8.2443,8.2517,572200.0
2009-05-21 15:00:00,11.13,11.15,11.1,11.11,816400.0,8.2517,8.2665,8.2295,8.2369,816400.0
2009-05-21 15:30:00,11.12,11.18,11.12,11.16,1902600.0,8.2443,8.2888,8.2443,8.2739,1902600.0
2009-05-22 09:30:00,11.19,11.21,11.06,11.1,1308400.0,8.2962,8.311,8.1998,8.2295,1308400.0
2009-05-22 10:00:00,11.11,11.2,11.1,11.18,1200400.0,8.2369,8.3036,8.2295,8.2888,1200400.0
2009-05-22 10:30:00,11.18,11.2,11.11,11.18,780800.0,8.2888,8.3036,8.2369,8.2888,780800.0
2009-05-22 11:00:00,11.18,11.19,11.15,11.17,898800.0,8.2888,8.2962,8.2665,8.2814,898800.0
2009-05-22 11:30:00,11.16,11.21,11.15,11.18,449200.0,8.2739,8.311,8.2665,8.2888,449200.0
2009-05-22 12:00:00,11.18,11.2,11.15,11.15,349000.0,8.2888,8.3036,8.2665,8.2665,349000.0
2009-05-22 12:30:00,11.15,11.18,11.13,11.16,674000.0,8.2665,8.2888,8.2517,8.2739,674000.0
2009-05-22 13:00:00,11.16,11.19,11.16,11.18,215600.0,8.2739,8.2962,8.2739,8.2888,215600.0
2009-05-22 13:30:00,11.18,11.22,11.17,11.21,444400.0,8.2888,8.3184,8.2814,8.311,444400.0
2009-05-22 14:00:00,11.21,11.22,11.2,11.2,377000.0,8.311,8.3184,8.3036,8.3036,377000.0
2009-05-22 14:30:00,11.2,11.22,11.2,11.21,408400.0,8.3036,8.3184,8.3036,8.311,408400.0
2009-05-22 15:00:00,11.21,11.22,11.17,11.18,671200.0,8.311,8.3184,8.2814,8.2888,671200.0
2009-05-22 15:30:00,11.18,11.19,11.13,11.17,2053000.0,8.2888,8.2962,8.2517,8.2814,2053000.0
2009-05-26 09:30:00,11.11,11.12,10.89,11.09,2719400.0,8.2369,8.2443,8.0738,8.222,2719400.0
2009-05-26 10:00:00,11.09,11.25,11.09,11.17,1980400.0,8.222,8.3407,8.222,8.2814,1980400.0
2009-05-26 10:30:00,11.17,11.22,11.14,11.2,754600.0,8.2814,8.3184,8.2591,8.3036,754600.0
2009-05-26 11:00:00,11.2,11.22,11.17,11.21,489400.0,8.3036,8.3184,8.2814,8.311,489400.0
2009-05-26 11:30:00,11.21,11.26,11.2,11.24,473400.0,8.311,8.3481,8.3036,8.3332,473400.0
2009-05-26 12:00:00,11.24,11.28,11.23,11.27,514600.0,8.3332,8.3629,8.3258,8.3555,514600.0
2009-05-26 12:30:00,11.27,11.3,11.24,11.26,369200.0,8.3555,8.3777,8.3332,8.3481,369200.0
2009-05-26 13:00:00,11.26,11.31,11.25,11.3,369800.0,8.3481,8.3851,8.3407,8.3777,369800.0
2009-05-26 13:30:00,11.3,11.31,11.26,11.28,457200.0,8.3777,8.3851,8.3481,8.3629,457200.0
2009-05-26 14:00:00,11.28,11.3,11.26,11.27,544400.0,8.3629,8.3777,8.3481,8.3555,544400.0
2009-05-26 14:30:00,11.28,11.31,11.24,11.24,723000.0,8.3629,8.3851,8.3332,8.3332,723000.0
2009-05-26 15:00:00,11.24,11.29,11.24,11.27,1185400.0,8.3332,8.3703,8.3332,8.3555,1185400.0
2009-05-26 15:30:00,11.27,11.32,11.25,11.31,1561600.0,8.3555,8.3926,8.3407,8.3851,1561600.0
2009-05-27 09:30:00,11.3,11.34,11.24,11.29,743400.0,8.3777,8.4074,8.3332,8.3703,743400.0
2009-05-27 10:00:00,11.29,11.35,11.24,11.31,1061600.0,8.3703,8.4148,8.3332,8.3851,1061600.0
2009-05-27 10:30:00,11.31,11.33,11.25,11.26,938000.0,8.3851,8.4,8.3407,8.3481,938000.0
2009-05-27 11:00:00,11.26,11.33,11.2,11.24,965600.0,8.3481,8.4,8.3036,8.3332,965600.0
2009-05-27 11:30:00,11.24,11.26,11.22,11.23,370200.0,8.3332,8.3481,8.3184,8.3258,370200.0
2009-05-27 12:00:00,11.23,11.26,11.22,11.22,248400.0,8.3258,8.3481,8.3184,8.3184,248400.0
2009-05-27 12:30:00,11.22,11.24,11.18,11.21,348200.0,8.3184,8.3332,8.2888,8.311,348200.0
2009-05-27 13:00:00,11.21,11.26,11.2,11.25,344000.0,8.311,8.3481,8.3036,8.3407,344000.0
2009-05-27 13:30:00,11.24,11.24,11.12,11.15,545400.0,8.3332,8.3332,8.2443,8.2665,545400.0
2009-05-27 14:00:00,11.15,11.15,11.1,11.12,627200.0,8.2665,8.2665,8.2295,8.2443,627200.0
2009-05-27 14:30:00,11.12,11.15,11.09,11.12,480200.0,8.2443,8.2665,8.222,8.2443,480200.0
2009-05-27 15:00:00,11.12,11.16,11.03,11.03,879600.0,8.2443,8.2739,8.1776,8.1776,879600.0
2009-05-27 15:30:00,11.04,11.06,11.02,11.03,1318000.0,8.185,8.1998,8.1701,8.1776,1318000.0
2009-05-28 09:30:00,11.04,11.15,11.02,11.06,721200.0,8.185,8.2665,8.1701,8.1998,721200.0
2009-05-28 10:00:00,11.06,11.06,10.93,10.96,903200.0,8.1998,8.1998,8.1034,8.1257,903200.0
2009-05-28 10:30:00,10.96,11.03,10.93,11.01,572800.0,8.1257,8.1776,8.1034,8.1627,572800.0
2009-05-28 11:00:00,11.01,11.05,10.97,10.98,449000.0,8.1627,8.1924,8.1331,8.1405,449000.0
2009-05-28 11:30:00,10.97,11.13,10.97,11.12,714400.0,8.1331,8.2517,8.1331,8.2443,714400.0
2009-05-28 12:00:00,11.12,11.13,11.04,11.06,655000.0,8.2443,8.2517,8.185,8.1998,655000.0
2009-05-28 12:30:00,11.06,11.06,11.04,11.05,544400.0,8.1998,8.1998,8.185,8.1924,544400.0
2009-05-28 13:00:00,11.05,11.16,11.04,11.12,903800.0,8.1924,8.2739,8.185,8.2443,903800.0
2009-05-28 13:30:00,11.12,11.15,11.1,11.15,593600.0,8.2443,8.2665,8.2295,8.2665,593600.0
2009-05-28 14:00:00,11.15,11.23,11.15,11.2,1246200.0,8.2665,8.3258,8.2665,8.3036,1246200.0
2009-05-28 14:30:00,11.2,11.29,11.19,11.29,986400.0,8.3036,8.3703,8.2962,8.3703,986400.0
2009-05-28 15:00:00,11.29,11.29,11.18,11.2,1269000.0,8.3703,8.3703,8.2888,8.3036,1269000.0
2009-05-28 15:30:00,11.21,11.28,11.2,11.26,2028400.0,8.311,8.3629,8.3036,8.3481,2028400.0
2009-05-29 09:30:00,11.31,11.36,11.22,11.33,1093000.0,8.3851,8.4222,8.3184,8.4,1093000.0
2009-05-29 10:00:00,11.33,11.34,11.22,11.26,741600.0,8.4,8.4074,8.3184,8.3481,741600.0
2009-05-29 10:30:00,11.27,11.28,11.17,11.17,906600.0,8.3555,8.3629,8.2814,8.2814,906600.0
2009-05-29 11:00:00,11.17,11.21,11.13,11.18,823200.0,8.2814,8.311,8.2517,8.2888,823200.0
2009-05-29 11:30:00,11.19,11.26,11.17,11.24,756000.0,8.2962,8.3481,8.2814,8.3332,756000.0
2009-05-29 12:00:00,11.25,11.33,11.24,11.32,612400.0,8.3407,8.4,8.3332,8.3926,612400.0
2009-05-29 12:30:00,11.32,11.33,11.27,11.27,505200.0,8.3926,8.4,8.3555,8.3555,505200.0
2009-05-29 13:00:00,11.27,11.3,11.27,11.28,322000.0,8.3555,8.3777,8.3555,8.3629,322000.0
2009-05-29 13:30:00,11.27,11.34,11.27,11.31,334000.0,8.3555,8.4074,8.3555,8.3851,334000.0
2009-05-29 14:00:00,11.31,11.31,11.24,11.25,456600.0,8.3851,8.3851,8.3332,8.3407,456600.0
2009-05-29 14:30:00,11.25,11.27,11.2,11.24,939000.0,8.3407,8.3555,8.3036,8.3332,939000.0
2009-05-29 15:00:00,11.24,11.27,11.22,11.26,475000.0,8.3332,8.3555,8.3184,8.3481,475000.0
2009-05-29 15:30:00,11.26,11.4,11.24,11.39,1577200.0,8.3481,8.4519,8.3332,8.4445,1577200.0
2009-06-01 09:30:00,11.43,11.75,11.43,11.65,1788800.0,8.4741,8.7114,8.4741,8.6372,1788800.0
2009-06-01 10:00:00,11.65,11.72,11.63,11.69,1531600.0,8.6372,8.6891,8.6224,8.6669,1531600.0
2009-06-01 10:30:00,11.69,11.76,11.65,11.74,1363600.0,8.6669,8.7188,8.6372,8.7039,1363600.0
2009-06-01 11:00:00,11.74,11.8,11.73,11.76,1223200.0,8.7039,8.7484,8.6965,8.7188,1223200.0
2009-06-01 11:30:00,11.76,11.76,11.67,11.71,1035600.0,8.7188,8.7188,8.652,8.6817,1035600.0
2009-06-01 12:00:00,11.71,11.77,11.71,11.74,517400.0,8.6817,8.7262,8.6817,8.7039,517400.0
2009-06-01 12:30:00,11.74,11.75,11.67,11.68,1105000.0,8.7039,8.7114,8.652,8.6595,1105000.0
2009-06-01 13:00:00,11.68,11.74,11.66,11.72,644200.0,8.6595,8.7039,8.6446,8.6891,644200.0
2009-06-01 13:30:00,11.72,11.72,11.66,11.71,1156200.0,8.6891,8.6891,8.6446,8.6817,1156200.0
2009-06-01 14:00:00,11.72,11.79,11.71,11.79,678800.0,8.6891,8.741,8.6817,8.741,678800.0
2009-06-01 14:30:00,11.78,11.81,11.74,11.74,719600.0,8.7336,8.7558,8.7039,8.7039,719600.0
2009-06-01 15:00:00,11.74,11.75,11.68,11.72,1348200.0,8.7039,8.7114,8.6595,8.6891,1348200.0
2009-06-01 15:30:00,11.72,11.76,11.67,11.72,2424400.0,8.6891,8.7188,8.652,8.6891,2424400.0
2009-06-02 09:30:00,11.6,11.75,11.55,11.71,846600.0,8.6002,8.7114,8.5631,8.6817,846600.0
2009-06-02 10:00:00,11.71,11.78,11.65,11.74,853000.0,8.6817,8.7336,8.6372,8.7039,853000.0
2009-06-02 10:30:00,11.74,11.74,11.64,11.67,552800.0,8.7039,8.7039,8.6298,8.652,552800.0
2009-06-02 11:00:00,11.67,11.7,11.61,11.67,583800.0,8.652,8.6743,8.6076,8.652,583800.0
2009-06-02 11:30:00,11.67,11.67,11.63,11.63,310400.0,8.652,8.652,8.6224,8.6224,310400.0
2009-06-02 12:00:00,11.63,11.7,11.63,11.65,462400.0,8.6224,8.6743,8.6224,8.6372,462400.0
2009-06-02 12:30:00,11.65,11.68,11.63,11.65,280600.0,8.6372,8.6595,8.6224,8.6372,280600.0
2009-06-02 13:00:00,11.65,11.66,11.63,11.65,201400.0,8.6372,8.6446,8.6224,8.6372,201400.0
2009-06-02 13:30:00,11.65,11.68,11.63,11.68,463400.0,8.6372,8.6595,8.6224,8.6595,463400.0
2009-06-02 14:00:00,11.68,11.68,11.65,11.65,627600.0,8.6595,8.6595,8.6372,8.6372,627600.0
2009-06-02 14:30:00,11.65,11.67,11.59,11.59,710800.0,8.6372,8.652,8.5927,8.5927,710800.0
2009-06-02 15:00:00,11.59,11.61,11.54,11.55,2025000.0,8.5927,8.6076,8.5557,8.5631,2025000.0
2009-06-02 15:30:00,11.55,11.58,11.52,11.54,3789600.0,8.5631,8.5853,8.5408,8.5557,3789600.0
2009-06-03 09:30:00,11.47,11.57,11.41,11.42,1406600.0,8.5038,8.5779,8.4593,8.4667,1406600.0
2009-06-03 10:00:00,11.42,11.42,11.31,11.37,1946000.0,8.4667,8.4667,8.3851,8.4296,1946000.0
2009-06-03 10:30:00,11.37,11.42,11.35,11.41,1296600.0,8.4296,8.4667,8.4148,8.4593,1296600.0
2009-06-03 11:00:00,11.41,11.42,11.36,11.38,1147800.0,8.4593,8.4667,8.4222,8.437,1147800.0
2009-06-03 11:30:00,11.38,11.38,11.35,11.36,789400.0,8.437,8.437,8.4148,8.4222,789400.0
2009-06-03 12:00:00,11.36,11.37,11.31,11.31,678200.0,8.4222,8.4296,8.3851,8.3851,678200.0
2009-06-03 12:30:00,11.31,11.34,11.3,11.33,654000.0,8.3851,8.4074,8.3777,8.4,654000.0
2009-06-03 13:00:00,11.33,11.33,11.3,11.31,1097800.0,8.4,8.4,8.3777,8.3851,1097800.0
2009-06-03 13:30:00,11.31,11.31,11.27,11.29,917200.0,8.3851,8.3851,8.3555,8.3703,917200.0
2009-06-03 14:00:00,11.3,11.31,11.29,11.31,630400.0,8.3777,8.3851,8.3703,8.3851,630400.0
2009-06-03 14:30:00,11.31,11.34,11.3,11.31,898200.0,8.3851,8.4074,8.3777,8.3851,898200.0
2009-06-03 15:00:00,11.31,11.36,11.3,11.34,1056400.0,8.3851,8.4222,8.3777,8.4074,1056400.0
2009-06-03 15:30:00,11.34,11.38,11.31,11.38,1741200.0,8.4074,8.437,8.3851,8.437,1741200.0
2009-06-04 09:30:00,11.36,11.43,11.18,11.22,1359800.0,8.4222,8.4741,8.2888,8.3184,1359800.0
2009-06-04 10:00:00,11.22,11.31,11.2,11.3,903200.0,8.3184,8.3851,8.3036,8.3777,903200.0
2009-06-04 10:30:00,11.3,11.37,11.29,11.37,506200.0,8.3777,8.4296,8.3703,8.4296,506200.0
2009-06-04 11:00:00,11.37,11.41,11.37,11.4,473600.0,8.4296,8.4593,8.4296,8.4519,473600.0
2009-06-04 11:30:00,11.4,11.4,11.37,11.4,298400.0,8.4519,8.4519,8.4296,8.4519,298400.0
2009-06-04 12:00:00,11.4,11.4,11.37,11.37,461200.0,8.4519,8.4519,8.4296,8.4296,461200.0
2009-06-04 12:30:00,11.37,11.43,11.37,11.42,458600.0,8.4296,8.4741,8.4296,8.4667,458600.0
2009-06-04 13:00:00,11.42,11.47,11.38,11.46,860000.0,8.4667,8.5038,8.437,8.4964,860000.0
2009-06-04 13:30:00,11.46,11.51,11.46,11.49,601400.0,8.4964,8.5334,8.4964,8.5186,601400.0
2009-06-04 14:00:00,11.49,11.53,11.49,11.53,394600.0,8.5186,8.5483,8.5186,8.5483,394600.0
2009-06-04 14:30:00,11.52,11.54,11.46,11.47,638200.0,8.5408,8.5557,8.4964,8.5038,638200.0
2009-06-04 15:00:00,11.47,11.49,11.44,11.49,530200.0,8.5038,8.5186,8.4815,8.5186,530200.0
2009-06-04 15:30:00,11.49,11.52,11.47,11.5,1679600.0,8.5186,8.5408,8.5038,8.526,1679600.0
2009-06-05 09:30:00,11.57,11.6,11.35,11.41,851400.0,8.5779,8.6002,8.4148,8.4593,851400.0
2009-06-05 10:00:00,11.4,11.48,11.35,11.45,905400.0,8.4519,8.5112,8.4148,8.4889,905400.0
2009-06-05 10:30:00,11.45,11.56,11.44,11.53,781400.0,8.4889,8.5705,8.4815,8.5483,781400.0
2009-06-05 11:00:00,11.53,11.56,11.49,11.51,341000.0,8.5483,8.5705,8.5186,8.5334,341000.0
2009-06-05 11:30:00,11.51,11.52,11.47,11.47,264200.0,8.5334,8.5408,8.5038,8.5038,264200.0
2009-06-05 12:00:00,11.47,11.55,11.47,11.54,400200.0,8.5038,8.5631,8.5038,8.5557,400200.0
2009-06-05 12:30:00,11.54,11.63,11.54,11.63,701400.0,8.5557,8.6224,8.5557,8.6224,701400.0
2009-06-05 13:00:00,11.62,11.63,11.45,11.6,455400.0,8.615,8.6224,8.4889,8.6002,455400.0
2009-06-05 13:30:00,11.6,11.62,11.53,11.55,421400.0,8.6002,8.615,8.5483,8.5631,421400.0
2009-06-05 14:00:00,11.55,11.56,11.45,11.47,987200.0,8.5631,8.5705,8.4889,8.5038,987200.0
2009-06-05 14:30:00,11.47,11.49,11.44,11.46,673000.0,8.5038,8.5186,8.4815,8.4964,673000.0
2009-06-05 15:00:00,11.46,11.47,11.44,11.46,556400.0,8.4964,8.5038,8.4815,8.4964,556400.0
2009-06-05 15:30:00,11.46,11.52,11.45,11.48,1333000.0,8.4964,8.5408,8.4889,8.5112,1333000.0
2009-06-08 09:30:00,11.38,11.46,11.17,11.18,1673600.0,8.437,8.4964,8.2814,8.2888,1673600.0
2009-06-08 10:00:00,11.18,11.24,11.15,11.24,1153400.0,8.2888,8.3332,8.2665,8.3332,1153400.0
2009-06-08 10:30:00,11.24,11.26,11.21,11.22,513400.0,8.3332,8.3481,8.311,8.3184,513400.0
2009-06-08 11:00:00,11.22,11.22,11.15,11.16,943600.0,8.3184,8.3184,8.2665,8.2739,943600.0
2009-06-08 11:30:00,11.15,11.19,11.13,11.19,624800.0,8.2665,8.2962,8.2517,8.2962,624800.0
2009-06-08 12:00:00,11.19,11.2,11.14,11.15,400400.0,8.2962,8.3036,8.2591,8.2665,400400.0
2009-06-08 12:30:00,11.15,11.2,11.13,11.18,372000.0,8.2665,8.3036,8.2517,8.2888,372000.0
2009-06-08 13:00:00,11.18,11.2,11.17,11.19,399800.0,8.2888,8.3036,8.2814,8.2962,399800.0
2009-06-08 13:30:00,11.19,11.21,11.18,11.19,400800.0,8.2962,8.311,8.2888,8.2962,400800.0
2009-06-08 14:00:00,11.19,11.2,11.16,11.18,531000.0,8.2962,8.3036,8.2739,8.2888,531000.0
2009-06-08 14:30:00,11.18,11.2,11.16,11.18,665600.0,8.2888,8.3036,8.2739,8.2888,665600.0
2009-06-08 15:00:00,11.19,11.25,11.18,11.21,1352400.0,8.2962,8.3407,8.2888,8.311,1352400.0
2009-06-08 15:30:00,11.21,11.29,11.21,11.23,2074200.0,8.311,8.3703,8.311,8.3258,2074200.0
2009-06-09 09:30:00,11.22,11.31,11.21,11.21,851400.0,8.3184,8.3851,8.311,8.311,851400.0
2009-06-09 10:00:00,11.21,11.27,11.13,11.14,1381800.0,8.311,8.3555,8.2517,8.2591,1381800.0
2009-06-09 10:30:00,11.14,11.19,11.11,11.18,1320200.0,8.2591,8.2962,8.2369,8.2888,1320200.0
2009-06-09 11:00:00,11.18,11.21,11.17,11.19,664400.0,8.2888,8.311,8.2814,8.2962,664400.0
2009-06-09 11:30:00,11.19,11.19,11.15,11.16,288000.0,8.2962,8.2962,8.2665,8.2739,288000.0
2009-06-09 12:00:00,11.16,11.19,11.14,11.19,386200.0,8.2739,8.2962,8.2591,8.2962,386200.0
2009-06-09 12:30:00,11.19,11.19,11.15,11.15,534600.0,8.2962,8.2962,8.2665,8.2665,534600.0
2009-06-09 13:00:00,11.15,11.2,11.15,11.18,597000.0,8.2665,8.3036,8.2665,8.2888,597000.0
2009-06-09 13:30:00,11.18,11.2,11.17,11.18,440600.0,8.2888,8.3036,8.2814,8.2888,440600.0
2009-06-09 14:00:00,11.17,11.19,11.15,11.18,611600.0,8.2814,8.2962,8.2665,8.2888,611600.0
2009-06-09 14:30:00,11.18,11.2,11.16,11.18,545600.0,8.2888,8.3036,8.2739,8.2888,545600.0
2009-06-09 15:00:00,11.18,11.2,11.18,11.2,565800.0,8.2888,8.3036,8.2888,8.3036,565800.0
2009-06-09 15:30:00,11.2,11.2,11.17,11.17,1695400.0,8.3036,8.3036,8.2814,8.2814,1695400.0
2009-06-10 09:30:00,11.23,11.23,11.01,11.05,1726400.0,8.3258,8.3258,8.1627,8.1924,1726400.0
2009-06-10 10:00:00,11.05,11.07,10.95,11.01,1664400.0,8.1924,8.2072,8.1182,8.1627,1664400.0
2009-06-10 10:30:00,11.01,11.02,10.98,10.99,915000.0,8.1627,8.1701,8.1405,8.1479,915000.0
2009-06-10 11:00:00,10.99,11.0,10.92,10.92,1169200.0,8.1479,8.1553,8.096,8.096,1169200.0
2009-06-10 11:30:00,10.92,10.99,10.92,10.97,652400.0,8.096,8.1479,8.096,8.1331,652400.0
2009-06-10 12:00:00,10.97,11.0,10.97,10.99,575400.0,8.1331,8.1553,8.1331,8.1479,575400.0
2009-06-10 12:30:00,10.99,11.01,10.97,10.99,391200.0,8.1479,8.1627,8.1331,8.1479,391200.0
2009-06-10 13:00:00,10.99,10.99,10.9,10.91,610000.0,8.1479,8.1479,8.0812,8.0886,610000.0
2009-06-10 13:30:00,10.9,10.94,10.88,10.92,845800.0,8.0812,8.1108,8.0663,8.096,845800.0
2009-06-10 14:00:00,10.92,10.94,10.9,10.91,683000.0,8.096,8.1108,8.0812,8.0886,683000.0
2009-06-10 14:30:00,10.91,10.96,10.88,10.95,768000.0,8.0886,8.1257,8.0663,8.1182,768000.0
2009-06-10 15:00:00,10.95,10.95,10.89,10.9,650400.0,8.1182,8.1182,8.0738,8.0812,650400.0
2009-06-10 15:30:00,10.9,10.97,10.89,10.97,1771200.0,8.0812,8.1331,8.0738,8.1331,1771200.0
2009-06-11 09:30:00,11.03,11.13,10.94,10.99,1792800.0,8.1776,8.2517,8.1108,8.1479,1792800.0
2009-06-11 10:00:00,11.0,11.03,10.99,10.99,916200.0,8.1553,8.1776,8.1479,8.1479,916200.0
2009-06-11 10:30:00,10.99,10.99,10.94,10.98,878600.0,8.1479,8.1479,8.1108,8.1405,878600.0
2009-06-11 11:00:00,10.97,10.98,10.92,10.96,667200.0,8.1331,8.1405,8.096,8.1257,667200.0
2009-06-11 11:30:00,10.96,10.96,10.92,10.95,388800.0,8.1257,8.1257,8.096,8.1182,388800.0
2009-06-11 12:00:00,10.95,10.97,10.9,10.9,400600.0,8.1182,8.1331,8.0812,8.0812,400600.0
2009-06-11 12:30:00,10.91,10.97,10.9,10.96,412800.0,8.0886,8.1331,8.0812,8.1257,412800.0
2009-06-11 13:00:00,10.96,11.01,10.93,11.0,514000.0,8.1257,8.1627,8.1034,8.1553,514000.0
2009-06-11 13:30:00,11.0,11.0,10.93,10.95,757000.0,8.1553,8.1553,8.1034,8.1182,757000.0
2009-06-11 14:00:00,10.95,10.97,10.93,10.95,824200.0,8.1182,8.1331,8.1034,8.1182,824200.0
2009-06-11 14:30:00,10.95,10.97,10.94,10.96,1041800.0,8.1182,8.1331,8.1108,8.1257,1041800.0
2009-06-11 15:00:00,10.96,10.97,10.95,10.95,841200.0,8.1257,8.1331,8.1182,8.1182,841200.0
2009-06-11 15:30:00,10.95,10.97,10.9,10.92,4238600.0,8.1182,8.1331,8.0812,8.096,4238600.0
2009-06-12 09:30:00,10.93,10.95,10.87,10.87,938600.0,8.1034,8.1182,8.0589,8.0589,938600.0
2009-06-12 10:00:00,10.87,10.94,10.83,10.88,1073400.0,8.0589,8.1108,8.0293,8.0663,1073400.0
2009-06-12 10:30:00,10.88,10.95,10.87,10.9,563600.0,8.0663,8.1182,8.0589,8.0812,563600.0
2009-06-12 11:00:00,10.91,10.93,10.86,10.87,468000.0,8.0886,8.1034,8.0515,8.0589,468000.0
2009-06-12 11:30:00,10.87,10.87,10.79,10.8,793200.0,8.0589,8.0589,7.9996,8.007,793200.0
2009-06-12 12:00:00,10.8,10.81,10.77,10.78,586200.0,8.007,8.0145,7.9848,7.9922,586200.0
2009-06-12 12:30:00,10.78,10.79,10.76,10.78,542200.0,7.9922,7.9996,7.9774,7.9922,542200.0
2009-06-12 13:00:00,10.78,10.79,10.76,10.77,1178000.0,7.9922,7.9996,7.9774,7.9848,1178000.0
2009-06-12 13:30:00,10.77,10.78,10.74,10.77,1228800.0,7.9848,7.9922,7.9626,7.9848,1228800.0
2009-06-12 14:00:00,10.77,10.78,10.76,10.77,1003400.0,7.9848,7.9922,7.9774,7.9848,1003400.0
2009-06-12 14:30:00,10.78,10.82,10.77,10.81,1162000.0,7.9922,8.0219,7.9848,8.0145,1162000.0
2009-06-12 15:00:00,10.81,10.86,10.8,10.85,785000.0,8.0145,8.0515,8.007,8.0441,785000.0
2009-06-12 15:30:00,10.85,10.86,10.79,10.86,1986200.0,8.0441,8.0515,7.9996,8.0515,1986200.0
2009-06-15 09:30:00,10.79,10.92,10.66,10.72,1171800.0,7.9996,8.096,7.9032,7.9477,1171800.0
2009-06-15 10:00:00,10.72,10.74,10.66,10.68,830400.0,7.9477,7.9626,7.9032,7.9181,830400.0
2009-06-15 10:30:00,10.68,10.69,10.59,10.63,1055600.0,7.9181,7.9255,7.8513,7.881,1055600.0
2009-06-15 11:00:00,10.63,10.63,10.6,10.62,805000.0,7.881,7.881,7.8588,7.8736,805000.0
2009-06-15 11:30:00,10.62,10.67,10.6,10.67,614400.0,7.8736,7.9107,7.8588,7.9107,614400.0
2009-06-15 12:00:00,10.67,10.68,10.63,10.65,383600.0,7.9107,7.9181,7.881,7.8958,383600.0
2009-06-15 12:30:00,10.65,10.67,10.65,10.65,436000.0,7.8958,7.9107,7.8958,7.8958,436000.0
2009-06-15 13:00:00,10.65,10.66,10.6,10.61,697600.0,7.8958,7.9032,7.8588,7.8662,697600.0
2009-06-15 13:30:00,10.61,10.67,10.61,10.65,388000.0,7.8662,7.9107,7.8662,7.8958,388000.0
2009-06-15 14:00:00,10.65,10.68,10.65,10.66,502000.0,7.8958,7.9181,7.8958,7.9032,502000.0
2009-06-15 14:30:00,10.66,10.67,10.64,10.66,472600.0,7.9032,7.9107,7.8884,7.9032,472600.0
2009-06-15 15:00:00,10.67,10.68,10.64,10.65,1270800.0,7.9107,7.9181,7.8884,7.8958,1270800.0
2009-06-15 15:30:00,10.66,10.67,10.63,10.65,1610600.0,7.9032,7.9107,7.881,7.8958,1610600.0
2009-06-16 09:30:00,10.69,10.76,10.55,10.72,1047400.0,7.9255,7.9774,7.8217,7.9477,1047400.0
2009-06-16 10:00:00,10.71,10.74,10.67,10.69,995600.0,7.9403,7.9626,7.9107,7.9255,995600.0
2009-06-16 10:30:00,10.69,10.76,10.69,10.76,680800.0,7.9255,7.9774,7.9255,7.9774,680800.0
2009-06-16 11:00:00,10.76,10.81,10.75,10.75,709200.0,7.9774,8.0145,7.97,7.97,709200.0
2009-06-16 11:30:00,10.76,10.78,10.71,10.72,868400.0,7.9774,7.9922,7.9403,7.9477,868400.0
2009-06-16 12:00:00,10.72,10.77,10.68,10.74,534400.0,7.9477,7.9848,7.9181,7.9626,534400.0
2009-06-16 12:30:00,10.74,10.75,10.71,10.74,684000.0,7.9626,7.97,7.9403,7.9626,684000.0
2009-06-16 13:00:00,10.73,10.74,10.7,10.74,674200.0,7.9551,7.9626,7.9329,7.9626,674200.0
2009-06-16 13:30:00,10.74,10.77,10.71,10.74,436600.0,7.9626,7.9848,7.9403,7.9626,436600.0
2009-06-16 14:00:00,10.73,10.77,10.72,10.74,656400.0,7.9551,7.9848,7.9477,7.9626,656400.0
2009-06-16 14:30:00,10.74,10.77,10.72,10.73,446200.0,7.9626,7.9848,7.9477,7.9551,446200.0
2009-06-16 15:00:00,10.74,10.74,10.72,10.74,660000.0,7.9626,7.9626,7.9477,7.9626,660000.0
2009-06-16 15:30:00,10.74,10.78,10.68,10.68,1908200.0,7.9626,7.9922,7.9181,7.9181,1908200.0
2009-06-17 09:30:00,10.68,10.76,10.55,10.63,1499600.0,7.9181,7.9774,7.8217,7.881,1499600.0
2009-06-17 10:00:00,10.63,10.74,10.59,10.61,1982400.0,7.881,7.9626,7.8513,7.8662,1982400.0
2009-06-17 10:30:00,10.61,10.69,10.56,10.65,749800.0,7.8662,7.9255,7.8291,7.8958,749800.0
2009-06-17 11:00:00,10.65,10.7,10.61,10.66,1148200.0,7.8958,7.9329,7.8662,7.9032,1148200.0
2009-06-17 11:30:00,10.66,10.69,10.63,10.67,717600.0,7.9032,7.9255,7.881,7.9107,717600.0
2009-06-17 12:00:00,10.68,10.69,10.65,10.66,832400.0,7.9181,7.9255,7.8958,7.9032,832400.0
2009-06-17 12:30:00,10.65,10.68,10.63,10.66,692400.0,7.8958,7.9181,7.881,7.9032,692400.0
2009-06-17 13:00:00,10.67,10.68,10.64,10.65,522200.0,7.9107,7.9181,7.8884,7.8958,522200.0
2009-06-17 13:30:00,10.65,10.71,10.63,10.64,989800.0,7.8958,7.9403,7.881,7.8884,989800.0
2009-06-17 14:00:00,10.65,10.65,10.61,10.65,505200.0,7.8958,7.8958,7.8662,7.8958,505200.0
2009-06-17 14:30:00,10.65,10.66,10.63,10.66,592000.0,7.8958,7.9032,7.881,7.9032,592000.0
2009-06-17 15:00:00,10.65,10.66,10.62,10.62,661600.0,7.8958,7.9032,7.8736,7.8736,661600.0
2009-06-17 15:30:00,10.62,10.65,10.61,10.61,1328600.0,7.8736,7.8958,7.8662,7.8662,1328600.0
2009-06-18 09:30:00,10.6,10.8,10.56,10.8,925000.0,7.8588,8.007,7.8291,8.007,925000.0
2009-06-18 10:00:00,10.8,10.81,10.71,10.71,1001400.0,8.007,8.0145,7.9403,7.9403,1001400.0
2009-06-18 10:30:00,10.71,10.72,10.65,10.67,1600600.0,7.9403,7.9477,7.8958,7.9107,1600600.0
2009-06-18 11:00:00,10.67,10.71,10.63,10.63,1064400.0,7.9107,7.9403,7.881,7.881,1064400.0
2009-06-18 11:30:00,10.63,10.67,10.62,10.65,703400.0,7.881,7.9107,7.8736,7.8958,703400.0
2009-06-18 12:00:00,10.65,10.68,10.64,10.66,883600.0,7.8958,7.9181,7.8884,7.9032,883600.0
2009-06-18 12:30:00,10.66,10.72,10.66,10.68,447200.0,7.9032,7.9477,7.9032,7.9181,447200.0
2009-06-18 13:00:00,10.68,10.73,10.68,10.72,551800.0,7.9181,7.9551,7.9181,7.9477,551800.0
2009-06-18 13:30:00,10.71,10.74,10.7,10.71,456400.0,7.9403,7.9626,7.9329,7.9403,456400.0
2009-06-18 14:00:00,10.71,10.72,10.7,10.72,622000.0,7.9403,7.9477,7.9329,7.9477,622000.0
2009-06-18 14:30:00,10.72,10.74,10.7,10.74,939000.0,7.9477,7.9626,7.9329,7.9626,939000.0
2009-06-18 15:00:00,10.74,10.76,10.73,10.74,896800.0,7.9626,7.9774,7.9551,7.9626,896800.0
2009-06-18 15:30:00,10.74,10.76,10.71,10.71,2518600.0,7.9626,7.9774,7.9403,7.9403,2518600.0
2009-06-19 09:30:00,10.9,10.94,10.71,10.78,4485800.0,8.0812,8.1108,7.9403,7.9922,4485800.0
2009-06-19 10:00:00,10.78,10.85,10.76,10.85,1172800.0,7.9922,8.0441,7.9774,8.0441,1172800.0
2009-06-19 10:30:00,10.85,10.93,10.83,10.9,961200.0,8.0441,8.1034,8.0293,8.0812,961200.0
2009-06-19 11:00:00,10.9,10.91,10.81,10.85,818200.0,8.0812,8.0886,8.0145,8.0441,818200.0
2009-06-19 11:30:00,10.85,10.87,10.81,10.84,813600.0,8.0441,8.0589,8.0145,8.0367,813600.0
2009-06-19 12:00:00,10.84,10.84,10.78,10.8,878200.0,8.0367,8.0367,7.9922,8.007,878200.0
2009-06-19 12:30:00,10.8,10.85,10.77,10.84,734800.0,8.007,8.0441,7.9848,8.0367,734800.0
2009-06-19 13:00:00,10.84,10.88,10.83,10.85,1010600.0,8.0367,8.0663,8.0293,8.0441,1010600.0
2009-06-19 13:30:00,10.85,10.88,10.78,10.79,645600.0,8.0441,8.0663,7.9922,7.9996,645600.0
2009-06-19 14:00:00,10.78,10.81,10.77,10.78,776800.0,7.9922,8.0145,7.9848,7.9922,776800.0
2009-06-19 14:30:00,10.78,10.85,10.78,10.84,576800.0,7.9922,8.0441,7.9922,8.0367,576800.0
2009-06-19 15:00:00,10.84,10.85,10.77,10.81,932200.0,8.0367,8.0441,7.9848,8.0145,932200.0
2009-06-19 15:30:00,10.82,10.83,10.73,10.73,2554600.0,8.0219,8.0293,7.9551,7.9551,2554600.0
2009-06-22 09:30:00,10.71,10.88,10.71,10.87,1683400.0,7.9403,8.0663,7.9403,8.0589,1683400.0
2009-06-22 10:00:00,10.88,10.96,10.84,10.85,1100000.0,8.0663,8.1257,8.0367,8.0441,1100000.0
2009-06-22 10:30:00,10.85,10.91,10.83,10.86,744000.0,8.0441,8.0886,8.0293,8.0515,744000.0
2009-06-22 11:00:00,10.85,10.98,10.85,10.95,1462200.0,8.0441,8.1405,8.0441,8.1182,1462200.0
2009-06-22 11:30:00,10.95,10.99,10.93,10.96,1662600.0,8.1182,8.1479,8.1034,8.1257,1662600.0
2009-06-22 12:00:00,10.96,11.0,10.94,10.98,761000.0,8.1257,8.1553,8.1108,8.1405,761000.0
2009-06-22 12:30:00,10.98,10.99,10.96,10.97,1038400.0,8.1405,8.1479,8.1257,8.1331,1038400.0
2009-06-22 13:00:00,10.97,10.99,10.95,10.95,1342400.0,8.1331,8.1479,8.1182,8.1182,1342400.0
2009-06-22 13:30:00,10.95,10.97,10.94,10.96,966000.0,8.1182,8.1331,8.1108,8.1257,966000.0
2009-06-22 14:00:00,10.96,10.97,10.94,10.95,1153000.0,8.1257,8.1331,8.1108,8.1182,1153000.0
2009-06-22 14:30:00,10.95,11.04,10.9,11.02,1309800.0,8.1182,8.185,8.0812,8.1701,1309800.0
2009-06-22 15:00:00,11.02,11.02,10.95,10.96,1474800.0,8.1701,8.1701,8.1182,8.1257,1474800.0
2009-06-22 15:30:00,10.97,10.97,10.89,10.9,2518600.0,8.1331,8.1331,8.0738,8.0812,2518600.0
2009-06-23 09:30:00,11.08,11.08,10.68,10.84,4037200.0,8.2146,8.2146,7.9181,8.0367,4037200.0
2009-06-23 10:00:00,10.84,10.84,10.56,10.71,6504400.0,8.0367,8.0367,7.8291,7.9403,6504400.0
2009-06-23 10:30:00,10.71,10.81,10.65,10.79,2568000.0,7.9403,8.0145,7.8958,7.9996,2568000.0
2009-06-23 11:00:00,10.79,10.81,10.72,10.73,1304200.0,7.9996,8.0145,7.9477,7.9551,1304200.0
2009-06-23 11:30:00,10.74,10.86,10.69,10.81,2001600.0,7.9626,8.0515,7.9255,8.0145,2001600.0
2009-06-23 12:00:00,10.81,10.9,10.81,10.87,1832600.0,8.0145,8.0812,8.0145,8.0589,1832600.0
2009-06-23 12:30:00,10.87,10.99,10.84,10.99,2773000.0,8.0589,8.1479,8.0367,8.1479,2773000.0
2009-06-23 13:00:00,10.98,11.03,10.94,10.94,1169000.0,8.1405,8.1776,8.1108,8.1108,1169000.0
2009-06-23 13:30:00,10.94,10.97,10.88,10.88,1242000.0,8.1108,8.1331,8.0663,8.0663,1242000.0
2009-06-23 14:00:00,10.89,10.99,10.88,10.95,1255800.0,8.0738,8.1479,8.0663,8.1182,1255800.0
2009-06-23 14:30:00,10.95,10.97,10.89,10.92,1643600.0,8.1182,8.1331,8.0738,8.096,1643600.0
2009-06-23 15:00:00,10.92,10.99,10.88,10.99,1580400.0,8.096,8.1479,8.0663,8.1479,1580400.0
2009-06-23 15:30:00,10.99,10.99,10.88,10.88,2707800.0,8.1479,8.1479,8.0663,8.0663,2707800.0
2009-06-24 09:30:00,10.81,10.88,10.59,10.63,5177400.0,8.0145,8.0663,7.8513,7.881,5177400.0
2009-06-24 10:00:00,10.63,10.73,10.6,10.68,3395400.0,7.881,7.9551,7.8588,7.9181,3395400.0
2009-06-24 10:30:00,10.68,10.71,10.63,10.64,2269400.0,7.9181,7.9403,7.881,7.8884,2269400.0
2009-06-24 11:00:00,10.64,10.74,10.63,10.72,1950600.0,7.8884,7.9626,7.881,7.9477,1950600.0
2009-06-24 11:30:00,10.72,10.76,10.71,10.74,907400.0,7.9477,7.9774,7.9403,7.9626,907400.0
2009-06-24 12:00:00,10.74,10.79,10.71,10.72,1045000.0,7.9626,7.9996,7.9403,7.9477,1045000.0
2009-06-24 12:30:00,10.72,10.81,10.72,10.8,1578400.0,7.9477,8.0145,7.9477,8.007,1578400.0
2009-06-24 13:00:00,10.8,10.95,10.8,10.94,1698200.0,8.007,8.1182,8.007,8.1108,1698200.0
2009-06-24 13:30:00,10.93,10.97,10.9,10.93,951800.0,8.1034,8.1331,8.0812,8.1034,951800.0
2009-06-24 14:00:00,10.93,11.03,10.92,10.94,1593400.0,8.1034,8.1776,8.096,8.1108,1593400.0
2009-06-24 14:30:00,10.95,10.97,10.84,10.94,1764600.0,8.1182,8.1331,8.0367,8.1108,1764600.0
2009-06-24 15:00:00,10.95,10.96,10.84,10.95,1643200.0,8.1182,8.1257,8.0367,8.1182,1643200.0
2009-06-24 15:30:00,10.94,11.0,10.92,10.94,3858400.0,8.1108,8.1553,8.096,8.1108,3858400.0
2009-06-25 09:30:00,10.9,11.0,10.89,10.97,1461800.0,8.0812,8.1553,8.0738,8.1331,1461800.0
2009-06-25 10:00:00,10.97,11.04,10.97,11.03,1249600.0,8.1331,8.185,8.1331,8.1776,1249600.0
2009-06-25 10:30:00,11.03,11.04,10.97,10.98,1709000.0,8.1776,8.185,8.1331,8.1405,1709000.0
2009-06-25 11:00:00,10.98,11.0,10.96,10.97,642800.0,8.1405,8.1553,8.1257,8.1331,642800.0
2009-06-25 11:30:00,10.97,11.03,10.97,11.01,1471000.0,8.1331,8.1776,8.1331,8.1627,1471000.0
2009-06-25 12:00:00,11.02,11.05,10.99,11.0,904400.0,8.1701,8.1924,8.1479,8.1553,904400.0
2009-06-25 12:30:00,11.0,11.1,11.0,11.1,887600.0,8.1553,8.2295,8.1553,8.2295,887600.0
2009-06-25 13:00:00,11.1,11.14,11.08,11.1,989000.0,8.2295,8.2591,8.2146,8.2295,989000.0
2009-06-25 13:30:00,11.1,11.11,11.07,11.11,897000.0,8.2295,8.2369,8.2072,8.2369,897000.0
2009-06-25 14:00:00,11.11,11.13,11.09,11.11,1050200.0,8.2369,8.2517,8.222,8.2369,1050200.0
2009-06-25 14:30:00,11.11,11.15,11.1,11.13,1914600.0,8.2369,8.2665,8.2295,8.2517,1914600.0
2009-06-25 15:00:00,11.13,11.16,11.12,11.13,1555600.0,8.2517,8.2739,8.2443,8.2517,1555600.0
2009-06-25 15:30:00,11.14,11.19,11.11,11.18,2749800.0,8.2591,8.2962,8.2369,8.2888,2749800.0
2009-06-26 09:30:00,11.16,11.19,11.04,11.06,1029400.0,8.2739,8.2962,8.185,8.1998,1029400.0
2009-06-26 10:00:00,11.06,11.18,11.06,11.13,769000.0,8.1998,8.2888,8.1998,8.2517,769000.0
2009-06-26 10:30:00,11.13,11.14,11.06,11.09,534000.0,8.2517,8.2591,8.1998,8.222,534000.0
2009-06-26 11:00:00,11.09,11.11,11.06,11.08,496400.0,8.222,8.2369,8.1998,8.2146,496400.0
2009-06-26 11:30:00,11.08,11.12,11.07,11.12,331800.0,8.2146,8.2443,8.2072,8.2443,331800.0
2009-06-26 12:00:00,11.12,11.21,11.11,11.21,612600.0,8.2443,8.311,8.2369,8.311,612600.0
2009-06-26 12:30:00,11.21,11.23,11.19,11.22,540200.0,8.311,8.3258,8.2962,8.3184,540200.0
2009-06-26 13:00:00,11.22,11.22,11.15,11.15,301400.0,8.3184,8.3184,8.2665,8.2665,301400.0
2009-06-26 13:30:00,11.15,11.17,11.14,11.17,451200.0,8.2665,8.2814,8.2591,8.2814,451200.0
2009-06-26 14:00:00,11.17,11.19,11.15,11.18,437200.0,8.2814,8.2962,8.2665,8.2888,437200.0
2009-06-26 14:30:00,11.18,11.19,11.15,11.18,815000.0,8.2888,8.2962,8.2665,8.2888,815000.0
2009-06-26 15:00:00,11.18,11.18,11.12,11.12,1090800.0,8.2888,8.2888,8.2443,8.2443,1090800.0
2009-06-26 15:30:00,11.13,11.23,11.12,11.17,2570000.0,8.2517,8.3258,8.2443,8.2814,2570000.0
2009-06-29 09:30:00,11.13,11.24,11.03,11.06,988200.0,8.2517,8.3332,8.1776,8.1998,988200.0
2009-06-29 10:00:00,11.06,11.17,11.03,11.17,1091400.0,8.1998,8.2814,8.1776,8.2814,1091400.0
2009-06-29 10:30:00,11.16,11.19,11.11,11.13,961200.0,8.2739,8.2962,8.2369,8.2517,961200.0
2009-06-29 11:00:00,11.13,11.15,11.09,11.1,625000.0,8.2517,8.2665,8.222,8.2295,625000.0
2009-06-29 11:30:00,11.1,11.13,11.08,11.08,697400.0,8.2295,8.2517,8.2146,8.2146,697400.0
2009-06-29 12:00:00,11.08,11.1,11.06,11.1,576400.0,8.2146,8.2295,8.1998,8.2295,576400.0
2009-06-29 12:30:00,11.1,11.12,11.09,11.1,334800.0,8.2295,8.2443,8.222,8.2295,334800.0
2009-06-29 13:00:00,11.1,11.12,11.09,11.1,220800.0,8.2295,8.2443,8.222,8.2295,220800.0
2009-06-29 13:30:00,11.1,11.11,11.09,11.1,135600.0,8.2295,8.2369,8.222,8.2295,135600.0
2009-06-29 14:00:00,11.09,11.1,11.09,11.09,153600.0,8.222,8.2295,8.222,8.222,153600.0
2009-06-29 14:30:00,11.09,11.11,11.09,11.11,503600.0,8.222,8.2369,8.222,8.2369,503600.0
2009-06-29 15:00:00,11.11,11.13,11.11,11.11,525000.0,8.2369,8.2517,8.2369,8.2369,525000.0
2009-06-29 15:30:00,11.11,11.13,11.08,11.11,1223000.0,8.2369,8.2517,8.2146,8.2369,1223000.0
2009-06-30 09:30:00,11.1,11.15,11.03,11.13,1554400.0,8.2295,8.2665,8.1776,8.2517,1554400.0
2009-06-30 10:00:00,11.13,11.13,10.93,10.94,1938400.0,8.2517,8.2517,8.1034,8.1108,1938400.0
2009-06-30 10:30:00,10.94,10.97,10.92,10.95,1012200.0,8.1108,8.1331,8.096,8.1182,1012200.0
2009-06-30 11:00:00,10.95,11.02,10.95,11.02,981400.0,8.1182,8.1701,8.1182,8.1701,981400.0
2009-06-30 11:30:00,11.01,11.02,10.95,10.95,715400.0,8.1627,8.1701,8.1182,8.1182,715400.0
2009-06-30 12:00:00,10.95,11.01,10.93,11.01,507600.0,8.1182,8.1627,8.1034,8.1627,507600.0
2009-06-30 12:30:00,11.01,11.08,11.01,11.08,588200.0,8.1627,8.2146,8.1627,8.2146,588200.0
2009-06-30 13:00:00,11.08,11.08,11.04,11.05,501000.0,8.2146,8.2146,8.185,8.1924,501000.0
2009-06-30 13:30:00,11.04,11.05,11.02,11.05,381600.0,8.185,8.1924,8.1701,8.1924,381600.0
2009-06-30 14:00:00,11.04,11.06,11.02,11.03,811600.0,8.185,8.1998,8.1701,8.1776,811600.0
2009-06-30 14:30:00,11.04,11.04,11.03,11.03,381800.0,8.185,8.185,8.1776,8.1776,381800.0
2009-06-30 15:00:00,11.04,11.07,11.01,11.05,1050000.0,8.185,8.2072,8.1627,8.1924,1050000.0
2009-06-30 15:30:00,11.05,11.06,11.01,11.03,2371800.0,8.1924,8.1998,8.1627,8.1776,2371800.0
2009-07-01 09:30:00,11.06,11.1,10.99,11.09,1308200.0,8.1998,8.2295,8.1479,8.222,1308200.0
2009-07-01 10:00:00,11.08,11.18,11.02,11.17,1114800.0,8.2146,8.2888,8.1701,8.2814,1114800.0
2009-07-01 10:30:00,11.17,11.21,11.13,11.13,885200.0,8.2814,8.311,8.2517,8.2517,885200.0
2009-07-01 11:00:00,11.14,11.17,11.12,11.13,376600.0,8.2591,8.2814,8.2443,8.2517,376600.0
2009-07-01 11:30:00,11.13,11.18,11.13,11.18,406600.0,8.2517,8.2888,8.2517,8.2888,406600.0
2009-07-01 12:00:00,11.17,11.19,11.17,11.19,331600.0,8.2814,8.2962,8.2814,8.2962,331600.0
2009-07-01 12:30:00,11.19,11.2,11.18,11.2,368800.0,8.2962,8.3036,8.2888,8.3036,368800.0
2009-07-01 13:00:00,11.2,11.21,11.19,11.21,731600.0,8.3036,8.311,8.2962,8.311,731600.0
2009-07-01 13:30:00,11.21,11.21,11.17,11.17,335800.0,8.311,8.311,8.2814,8.2814,335800.0
2009-07-01 14:00:00,11.17,11.17,11.13,11.13,276400.0,8.2814,8.2814,8.2517,8.2517,276400.0
2009-07-01 14:30:00,11.13,11.14,11.1,11.1,646200.0,8.2517,8.2591,8.2295,8.2295,646200.0
2009-07-01 15:00:00,11.1,11.15,11.1,11.11,922800.0,8.2295,8.2665,8.2295,8.2369,922800.0
2009-07-01 15:30:00,11.11,11.13,11.1,11.11,995200.0,8.2369,8.2517,8.2295,8.2369,995200.0
2009-07-02 09:30:00,11.03,11.09,10.85,10.87,1725600.0,8.1776,8.222,8.0441,8.0589,1725600.0
2009-07-02 10:00:00,10.87,10.9,10.82,10.87,1450400.0,8.0589,8.0812,8.0219,8.0589,1450400.0
2009-07-02 10:30:00,10.87,10.88,10.77,10.77,1027800.0,8.0589,8.0663,7.9848,7.9848,1027800.0
2009-07-02 11:00:00,10.78,10.78,10.72,10.74,2039200.0,7.9922,7.9922,7.9477,7.9626,2039200.0
2009-07-02 11:30:00,10.74,10.75,10.72,10.75,736800.0,7.9626,7.97,7.9477,7.97,736800.0
2009-07-02 12:00:00,10.74,10.76,10.74,10.75,593200.0,7.9626,7.9774,7.9626,7.97,593200.0
2009-07-02 12:30:00,10.75,10.75,10.71,10.71,870200.0,7.97,7.97,7.9403,7.9403,870200.0
2009-07-02 13:00:00,10.72,10.73,10.71,10.72,697200.0,7.9477,7.9551,7.9403,7.9477,697200.0
2009-07-02 13:30:00,10.72,10.72,10.68,10.68,779600.0,7.9477,7.9477,7.9181,7.9181,779600.0
2009-07-02 14:00:00,10.68,10.72,10.68,10.68,865200.0,7.9181,7.9477,7.9181,7.9181,865200.0
2009-07-02 14:30:00,10.68,10.71,10.67,10.7,1238600.0,7.9181,7.9403,7.9107,7.9329,1238600.0
2009-07-02 15:00:00,10.7,10.74,10.69,10.69,1415200.0,7.9329,7.9626,7.9255,7.9255,1415200.0
2009-07-02 15:30:00,10.69,10.72,10.64,10.65,3172200.0,7.9255,7.9477,7.8884,7.8958,3172200.0
2009-07-06 09:30:00,10.58,10.77,10.56,10.72,1858400.0,7.8439,7.9848,7.8291,7.9477,1858400.0
2009-07-06 10:00:00,10.73,10.73,10.63,10.65,1517600.0,7.9551,7.9551,7.881,7.8958,1517600.0
2009-07-06 10:30:00,10.65,10.71,10.63,10.7,895800.0,7.8958,7.9403,7.881,7.9329,895800.0
2009-07-06 11:00:00,10.7,10.72,10.68,10.72,546000.0,7.9329,7.9477,7.9181,7.9477,546000.0
2009-07-06 11:30:00,10.72,10.72,10.68,10.68,517600.0,7.9477,7.9477,7.9181,7.9181,517600.0
2009-07-06 12:00:00,10.68,10.7,10.67,10.69,216800.0,7.9181,7.9329,7.9107,7.9255,216800.0
2009-07-06 12:30:00,10.69,10.71,10.67,10.71,403200.0,7.9255,7.9403,7.9107,7.9403,403200.0
2009-07-06 13:00:00,10.71,10.75,10.71,10.74,290400.0,7.9403,7.97,7.9403,7.9626,290400.0
2009-07-06 13:30:00,10.74,10.74,10.69,10.71,639000.0,7.9626,7.9626,7.9255,7.9403,639000.0
2009-07-06 14:00:00,10.71,10.72,10.7,10.72,312400.0,7.9403,7.9477,7.9329,7.9477,312400.0
2009-07-06 14:30:00,10.72,10.78,10.72,10.77,684600.0,7.9477,7.9922,7.9477,7.9848,684600.0
2009-07-06 15:00:00,10.77,10.8,10.74,10.76,1018600.0,7.9848,8.007,7.9626,7.9774,1018600.0
2009-07-06 15:30:00,10.76,10.82,10.74,10.79,1832800.0,7.9774,8.0219,7.9626,7.9996,1832800.0
2009-07-07 09:30:00,10.9,10.91,10.74,10.87,1875000.0,8.0812,8.0886,7.9626,8.0589,1875000.0
2009-07-07 10:00:00,10.86,10.89,10.8,10.84,1699600.0,8.0515,8.0738,8.007,8.0367,1699600.0
2009-07-07 10:30:00,10.84,10.88,10.81,10.82,1343000.0,8.0367,8.0663,8.0145,8.0219,1343000.0
2009-07-07 11:00:00,10.83,10.85,10.8,10.81,770600.0,8.0293,8.0441,8.007,8.0145,770600.0
2009-07-07 11:30:00,10.81,10.81,10.76,10.8,530400.0,8.0145,8.0145,7.9774,8.007,530400.0
2009-07-07 12:00:00,10.8,10.8,10.76,10.78,512000.0,8.007,8.007,7.9774,7.9922,512000.0
2009-07-07 12:30:00,10.78,10.79,10.75,10.79,380400.0,7.9922,7.9996,7.97,7.9996,380400.0
2009-07-07 13:00:00,10.79,10.83,10.78,10.79,615400.0,7.9996,8.0293,7.9922,7.9996,615400.0
2009-07-07 13:30:00,10.79,10.8,10.74,10.74,521000.0,7.9996,8.007,7.9626,7.9626,521000.0
2009-07-07 14:00:00,10.74,10.75,10.71,10.73,313800.0,7.9626,7.97,7.9403,7.9551,313800.0
2009-07-07 14:30:00,10.72,10.74,10.68,10.71,480600.0,7.9477,7.9626,7.9181,7.9403,480600.0
2009-07-07 15:00:00,10.71,10.72,10.63,10.7,920600.0,7.9403,7.9477,7.881,7.9329,920600.0
2009-07-07 15:30:00,10.7,10.71,10.65,10.65,1491200.0,7.9329,7.9403,7.8958,7.8958,1491200.0
2009-07-08 09:30:00,10.72,10.83,10.68,10.81,1241800.0,7.9477,8.0293,7.9181,8.0145,1241800.0
2009-07-08 10:00:00,10.81,10.9,10.81,10.88,1284000.0,8.0145,8.0812,8.0145,8.0663,1284000.0
2009-07-08 10:30:00,10.88,10.88,10.81,10.83,1652600.0,8.0663,8.0663,8.0145,8.0293,1652600.0
2009-07-08 11:00:00,10.83,10.83,10.79,10.8,787200.0,8.0293,8.0293,7.9996,8.007,787200.0
2009-07-08 11:30:00,10.8,10.83,10.79,10.81,894400.0,8.007,8.0293,7.9996,8.0145,894400.0
2009-07-08 12:00:00,10.82,10.83,10.76,10.77,697800.0,8.0219,8.0293,7.9774,7.9848,697800.0
2009-07-08 12:30:00,10.77,10.79,10.77,10.78,611200.0,7.9848,7.9996,7.9848,7.9922,611200.0
2009-07-08 13:00:00,10.78,10.8,10.76,10.79,1222200.0,7.9922,8.007,7.9774,7.9996,1222200.0
2009-07-08 13:30:00,10.79,10.87,10.79,10.87,935800.0,7.9996,8.0589,7.9996,8.0589,935800.0
2009-07-08 14:00:00,10.87,10.88,10.84,10.88,1488000.0,8.0589,8.0663,8.0367,8.0663,1488000.0
2009-07-08 14:30:00,10.88,10.9,10.86,10.9,1377000.0,8.0663,8.0812,8.0515,8.0812,1377000.0
2009-07-08 15:00:00,10.89,10.94,10.88,10.9,2035600.0,8.0738,8.1108,8.0663,8.0812,2035600.0
2009-07-08 15:30:00,10.9,10.94,10.9,10.92,3094400.0,8.0812,8.1108,8.0812,8.096,3094400.0
2009-07-09 09:30:00,10.89,10.89,10.77,10.86,1254200.0,8.0738,8.0738,7.9848,8.0515,1254200.0
2009-07-09 10:00:00,10.87,10.91,10.82,10.86,1186800.0,8.0589,8.0886,8.0219,8.0515,1186800.0
2009-07-09 10:30:00,10.85,10.88,10.81,10.84,599600.0,8.0441,8.0663,8.0145,8.0367,599600.0
2009-07-09 11:00:00,10.84,10.84,10.76,10.81,535400.0,8.0367,8.0367,7.9774,8.0145,535400.0
2009-07-09 11:30:00,10.81,10.83,10.78,10.81,458600.0,8.0145,8.0293,7.9922,8.0145,458600.0
2009-07-09 12:00:00,10.81,10.81,10.78,10.79,350400.0,8.0145,8.0145,7.9922,7.9996,350400.0
2009-07-09 12:30:00,10.79,10.79,10.76,10.77,445000.0,7.9996,7.9996,7.9774,7.9848,445000.0
2009-07-09 13:00:00,10.77,10.81,10.76,10.81,699600.0,7.9848,8.0145,7.9774,8.0145,699600.0
2009-07-09 13:30:00,10.81,10.82,10.79,10.8,480000.0,8.0145,8.0219,7.9996,8.007,480000.0
2009-07-09 14:00:00,10.79,10.81,10.78,10.8,896200.0,7.9996,8.0145,7.9922,8.007,896200.0
2009-07-09 14:30:00,10.8,10.81,10.76,10.76,559800.0,8.007,8.0145,7.9774,7.9774,559800.0
2009-07-09 15:00:00,10.76,10.76,10.69,10.72,2027800.0,7.9774,7.9774,7.9255,7.9477,2027800.0
2009-07-09 15:30:00,10.72,10.74,10.7,10.71,2423200.0,7.9477,7.9626,7.9329,7.9403,2423200.0
2009-07-10 09:30:00,10.69,10.83,10.69,10.74,1123600.0,7.9255,8.0293,7.9255,7.9626,1123600.0
2009-07-10 10:00:00,10.73,10.86,10.63,10.84,1176600.0,7.9551,8.0515,7.881,8.0367,1176600.0
2009-07-10 10:30:00,10.84,10.85,10.78,10.83,583400.0,8.0367,8.0441,7.9922,8.0293,583400.0
2009-07-10 11:00:00,10.82,10.83,10.76,10.78,463000.0,8.0219,8.0293,7.9774,7.9922,463000.0
2009-07-10 11:30:00,10.78,10.84,10.74,10.83,486200.0,7.9922,8.0367,7.9626,8.0293,486200.0
2009-07-10 12:00:00,10.83,10.86,10.78,10.86,555600.0,8.0293,8.0515,7.9922,8.0515,555600.0
2009-07-10 12:30:00,10.86,10.88,10.82,10.82,501600.0,8.0515,8.0663,8.0219,8.0219,501600.0
2009-07-10 13:00:00,10.83,10.83,10.8,10.8,302600.0,8.0293,8.0293,8.007,8.007,302600.0
2009-07-10 13:30:00,10.81,10.83,10.79,10.83,322600.0,8.0145,8.0293,7.9996,8.0293,322600.0
2009-07-10 14:00:00,10.83,10.83,10.81,10.83,402000.0,8.0293,8.0293,8.0145,8.0293,402000.0
2009-07-10 14:30:00,10.83,10.85,10.82,10.85,743200.0,8.0293,8.0441,8.0219,8.0441,743200.0
2009-07-10 15:00:00,10.85,10.85,10.8,10.84,1515600.0,8.0441,8.0441,8.007,8.0367,1515600.0
2009-07-10 15:30:00,10.84,10.87,10.81,10.83,1551600.0,8.0367,8.0589,8.0145,8.0293,1551600.0
2009-07-13 09:30:00,10.84,10.9,10.79,10.82,1001200.0,8.0367,8.0812,7.9996,8.0219,1001200.0
2009-07-13 10:00:00,10.82,10.85,10.76,10.78,1068400.0,8.0219,8.0441,7.9774,7.9922,1068400.0
2009-07-13 10:30:00,10.78,10.81,10.76,10.8,1103800.0,7.9922,8.0145,7.9774,8.007,1103800.0
2009-07-13 11:00:00,10.8,10.83,10.79,10.81,305200.0,8.007,8.0293,7.9996,8.0145,305200.0
2009-07-13 11:30:00,10.81,10.9,10.81,10.88,655600.0,8.0145,8.0812,8.0145,8.0663,655600.0
2009-07-13 12:00:00,10.88,10.9,10.86,10.9,390400.0,8.0663,8.0812,8.0515,8.0812,390400.0
2009-07-13 12:30:00,10.9,10.9,10.85,10.86,515600.0,8.0812,8.0812,8.0441,8.0515,515600.0
2009-07-13 13:00:00,10.86,10.88,10.84,10.87,1070800.0,8.0515,8.0663,8.0367,8.0589,1070800.0
2009-07-13 13:30:00,10.86,10.87,10.84,10.84,526800.0,8.0515,8.0589,8.0367,8.0367,526800.0
2009-07-13 14:00:00,10.84,10.88,10.84,10.85,873200.0,8.0367,8.0663,8.0367,8.0441,873200.0
2009-07-13 14:30:00,10.85,10.86,10.81,10.81,773200.0,8.0441,8.0515,8.0145,8.0145,773200.0
2009-07-13 15:00:00,10.81,10.85,10.81,10.81,957800.0,8.0145,8.0441,8.0145,8.0145,957800.0
2009-07-13 15:30:00,10.81,10.88,10.8,10.83,3280400.0,8.0145,8.0663,8.007,8.0293,3280400.0
2009-07-14 09:30:00,10.88,10.88,10.74,10.81,1124000.0,8.0663,8.0663,7.9626,8.0145,1124000.0
2009-07-14 10:00:00,10.81,10.88,10.8,10.88,1003200.0,8.0145,8.0663,8.007,8.0663,1003200.0
2009-07-14 10:30:00,10.88,10.9,10.85,10.85,529800.0,8.0663,8.0812,8.0441,8.0441,529800.0
2009-07-14 11:00:00,10.85,10.86,10.84,10.85,771400.0,8.0441,8.0515,8.0367,8.0441,771400.0
2009-07-14 11:30:00,10.85,10.87,10.81,10.84,1117600.0,8.0441,8.0589,8.0145,8.0367,1117600.0
2009-07-14 12:00:00,10.84,10.86,10.82,10.84,479000.0,8.0367,8.0515,8.0219,8.0367,479000.0
2009-07-14 12:30:00,10.84,10.85,10.82,10.83,465800.0,8.0367,8.0441,8.0219,8.0293,465800.0
2009-07-14 13:00:00,10.83,10.84,10.81,10.84,500400.0,8.0293,8.0367,8.0145,8.0367,500400.0
2009-07-14 13:30:00,10.84,10.86,10.84,10.84,475000.0,8.0367,8.0515,8.0367,8.0367,475000.0
2009-07-14 14:00:00,10.85,10.86,10.81,10.82,1023200.0,8.0441,8.0515,8.0145,8.0219,1023200.0
2009-07-14 14:30:00,10.82,10.86,10.81,10.85,954800.0,8.0219,8.0515,8.0145,8.0441,954800.0
2009-07-14 15:00:00,10.85,10.87,10.83,10.83,1051600.0,8.0441,8.0589,8.0293,8.0293,1051600.0
2009-07-14 15:30:00,10.84,10.85,10.81,10.85,1916600.0,8.0367,8.0441,8.0145,8.0441,1916600.0
2009-07-15 09:30:00,10.92,10.95,10.85,10.92,1192400.0,8.096,8.1182,8.0441,8.096,1192400.0
2009-07-15 10:00:00,10.92,10.97,10.88,10.96,917000.0,8.096,8.1331,8.0663,8.1257,917000.0
2009-07-15 10:30:00,10.95,11.0,10.95,10.99,662200.0,8.1182,8.1553,8.1182,8.1479,662200.0
2009-07-15 11:00:00,10.99,11.01,10.97,11.0,515200.0,8.1479,8.1627,8.1331,8.1553,515200.0
2009-07-15 11:30:00,11.0,11.02,10.95,10.95,341400.0,8.1553,8.1701,8.1182,8.1182,341400.0
2009-07-15 12:00:00,10.95,10.99,10.95,10.99,323000.0,8.1182,8.1479,8.1182,8.1479,323000.0
2009-07-15 12:30:00,10.99,10.99,10.96,10.97,333000.0,8.1479,8.1479,8.1257,8.1331,333000.0
2009-07-15 13:00:00,10.98,10.99,10.96,10.99,584000.0,8.1405,8.1479,8.1257,8.1479,584000.0
2009-07-15 13:30:00,10.99,10.99,10.96,10.97,314000.0,8.1479,8.1479,8.1257,8.1331,314000.0
2009-07-15 14:00:00,10.97,10.97,10.95,10.96,445200.0,8.1331,8.1331,8.1182,8.1257,445200.0
2009-07-15 14:30:00,10.96,10.97,10.94,10.96,797400.0,8.1257,8.1331,8.1108,8.1257,797400.0
2009-07-15 15:00:00,10.96,10.96,10.92,10.92,1243000.0,8.1257,8.1257,8.096,8.096,1243000.0
2009-07-15 15:30:00,10.92,10.97,10.92,10.95,3262800.0,8.096,8.1331,8.096,8.1182,3262800.0
2009-07-16 09:30:00,10.94,11.01,10.9,10.95,1113400.0,8.1108,8.1627,8.0812,8.1182,1113400.0
2009-07-16 10:00:00,10.95,10.96,10.92,10.96,775000.0,8.1182,8.1257,8.096,8.1257,775000.0
2009-07-16 10:30:00,10.96,10.97,10.92,10.93,707400.0,8.1257,8.1331,8.096,8.1034,707400.0
2009-07-16 11:00:00,10.93,10.95,10.92,10.93,747600.0,8.1034,8.1182,8.096,8.1034,747600.0
2009-07-16 11:30:00,10.93,10.96,10.91,10.96,476200.0,8.1034,8.1257,8.0886,8.1257,476200.0
2009-07-16 12:00:00,10.96,10.96,10.93,10.95,424600.0,8.1257,8.1257,8.1034,8.1182,424600.0
2009-07-16 12:30:00,10.96,10.97,10.9,10.92,884600.0,8.1257,8.1331,8.0812,8.096,884600.0
2009-07-16 13:00:00,10.93,10.95,10.92,10.93,737600.0,8.1034,8.1182,8.096,8.1034,737600.0
2009-07-16 13:30:00,10.92,10.93,10.9,10.92,459800.0,8.096,8.1034,8.0812,8.096,459800.0
2009-07-16 14:00:00,10.92,10.96,10.88,10.95,695200.0,8.096,8.1257,8.0663,8.1182,695200.0
2009-07-16 14:30:00,10.95,11.0,10.95,11.0,1528200.0,8.1182,8.1553,8.1182,8.1553,1528200.0
2009-07-16 15:00:00,10.99,11.01,10.98,11.01,1059400.0,8.1479,8.1627,8.1405,8.1627,1059400.0
2009-07-16 15:30:00,11.01,11.04,10.99,11.0,1883400.0,8.1627,8.185,8.1479,8.1553,1883400.0
2009-07-17 09:30:00,10.97,11.03,10.9,10.91,2833200.0,8.1331,8.1776,8.0812,8.0886,2833200.0
2009-07-17 10:00:00,10.91,10.94,10.88,10.91,1424600.0,8.0886,8.1108,8.0663,8.0886,1424600.0
2009-07-17 10:30:00,10.92,10.93,10.9,10.91,565400.0,8.096,8.1034,8.0812,8.0886,565400.0
2009-07-17 11:00:00,10.9,10.9,10.86,10.87,454800.0,8.0812,8.0812,8.0515,8.0589,454800.0
2009-07-17 11:30:00,10.87,10.87,10.79,10.8,784400.0,8.0589,8.0589,7.9996,8.007,784400.0
2009-07-17 12:00:00,10.8,10.83,10.8,10.82,958800.0,8.007,8.0293,8.007,8.0219,958800.0
2009-07-17 12:30:00,10.81,10.84,10.81,10.84,260400.0,8.0145,8.0367,8.0145,8.0367,260400.0
2009-07-17 13:00:00,10.84,10.87,10.81,10.87,681600.0,8.0367,8.0589,8.0145,8.0589,681600.0
2009-07-17 13:30:00,10.86,10.88,10.84,10.84,514000.0,8.0515,8.0663,8.0367,8.0367,514000.0
2009-07-17 14:00:00,10.84,10.86,10.83,10.84,760400.0,8.0367,8.0515,8.0293,8.0367,760400.0
2009-07-17 14:30:00,10.83,10.84,10.81,10.83,541600.0,8.0293,8.0367,8.0145,8.0293,541600.0
2009-07-17 15:00:00,10.84,10.84,10.81,10.82,489800.0,8.0367,8.0367,8.0145,8.0219,489800.0
2009-07-17 15:30:00,10.83,10.86,10.81,10.84,1875800.0,8.0293,8.0515,8.0145,8.0367,1875800.0
2009-07-20 09:30:00,10.89,10.89,10.79,10.83,1759400.0,8.0738,8.0738,7.9996,8.0293,1759400.0
2009-07-20 10:00:00,10.83,10.86,10.78,10.81,1614800.0,8.0293,8.0515,7.9922,8.0145,1614800.0
2009-07-20 10:30:00,10.81,10.81,10.71,10.74,1417600.0,8.0145,8.0145,7.9403,7.9626,1417600.0
2009-07-20 11:00:00,10.74,10.75,10.74,10.74,465600.0,7.9626,7.97,7.9626,7.9626,465600.0
2009-07-20 11:30:00,10.75,10.78,10.72,10.78,926800.0,7.97,7.9922,7.9477,7.9922,926800.0
2009-07-20 12:00:00,10.78,10.78,10.74,10.76,743600.0,7.9922,7.9922,7.9626,7.9774,743600.0
2009-07-20 12:30:00,10.76,10.77,10.74,10.75,983800.0,7.9774,7.9848,7.9626,7.97,983800.0
2009-07-20 13:00:00,10.74,10.76,10.72,10.72,471400.0,7.9626,7.9774,7.9477,7.9477,471400.0
2009-07-20 13:30:00,10.72,10.74,10.72,10.74,592600.0,7.9477,7.9626,7.9477,7.9626,592600.0
2009-07-20 14:00:00,10.74,10.76,10.72,10.74,672000.0,7.9626,7.9774,7.9477,7.9626,672000.0
2009-07-20 14:30:00,10.74,10.77,10.74,10.75,811800.0,7.9626,7.9848,7.9626,7.97,811800.0
2009-07-20 15:00:00,10.74,10.77,10.74,10.76,1552600.0,7.9626,7.9848,7.9626,7.9774,1552600.0
2009-07-20 15:30:00,10.77,10.77,10.74,10.74,2421400.0,7.9848,7.9848,7.9626,7.9626,2421400.0
2009-07-21 09:30:00,10.86,10.92,10.76,10.79,2575800.0,8.0515,8.096,7.9774,7.9996,2575800.0
2009-07-21 10:00:00,10.79,10.81,10.74,10.8,1885400.0,7.9996,8.0145,7.9626,8.007,1885400.0
2009-07-21 10:30:00,10.8,10.81,10.77,10.81,836800.0,8.007,8.0145,7.9848,8.0145,836800.0
2009-07-21 11:00:00,10.81,10.81,10.76,10.78,943000.0,8.0145,8.0145,7.9774,7.9922,943000.0
2009-07-21 11:30:00,10.77,10.79,10.72,10.74,1326800.0,7.9848,7.9996,7.9477,7.9626,1326800.0
2009-07-21 12:00:00,10.74,10.78,10.74,10.74,465200.0,7.9626,7.9922,7.9626,7.9626,465200.0
2009-07-21 12:30:00,10.74,10.77,10.72,10.73,762600.0,7.9626,7.9848,7.9477,7.9551,762600.0
2009-07-21 13:00:00,10.74,10.76,10.7,10.74,667600.0,7.9626,7.9774,7.9329,7.9626,667600.0
2009-07-21 13:30:00,10.74,10.76,10.72,10.72,520000.0,7.9626,7.9774,7.9477,7.9477,520000.0
2009-07-21 14:00:00,10.72,10.76,10.71,10.75,456600.0,7.9477,7.9774,7.9403,7.97,456600.0
2009-07-21 14:30:00,10.75,10.77,10.74,10.77,582200.0,7.97,7.9848,7.9626,7.9848,582200.0
2009-07-21 15:00:00,10.77,10.77,10.74,10.75,902200.0,7.9848,7.9848,7.9626,7.97,902200.0
2009-07-21 15:30:00,10.76,10.77,10.74,10.76,1927200.0,7.9774,7.9848,7.9626,7.9774,1927200.0
2009-07-22 09:30:00,10.76,10.83,10.72,10.83,1678600.0,7.9774,8.0293,7.9477,8.0293,1678600.0
2009-07-22 10:00:00,10.83,10.84,10.77,10.78,1095800.0,8.0293,8.0367,7.9848,7.9922,1095800.0
2009-07-22 10:30:00,10.78,10.79,10.73,10.75,1810200.0,7.9922,7.9996,7.9551,7.97,1810200.0
2009-07-22 11:00:00,10.74,10.77,10.73,10.74,1234400.0,7.9626,7.9848,7.9551,7.9626,1234400.0
2009-07-22 11:30:00,10.74,10.76,10.72,10.74,571000.0,7.9626,7.9774,7.9477,7.9626,571000.0
2009-07-22 12:00:00,10.74,10.75,10.72,10.74,481600.0,7.9626,7.97,7.9477,7.9626,481600.0
2009-07-22 12:30:00,10.74,10.78,10.74,10.77,974800.0,7.9626,7.9922,7.9626,7.9848,974800.0
2009-07-22 13:00:00,10.76,10.78,10.74,10.74,701800.0,7.9774,7.9922,7.9626,7.9626,701800.0
2009-07-22 13:30:00,10.75,10.76,10.72,10.76,691200.0,7.97,7.9774,7.9477,7.9774,691200.0
2009-07-22 14:00:00,10.76,10.77,10.72,10.74,528000.0,7.9774,7.9848,7.9477,7.9626,528000.0
2009-07-22 14:30:00,10.73,10.74,10.7,10.72,1376000.0,7.9551,7.9626,7.9329,7.9477,1376000.0
2009-07-22 15:00:00,10.72,10.74,10.7,10.74,1203800.0,7.9477,7.9626,7.9329,7.9626,1203800.0
2009-07-22 15:30:00,10.74,10.74,10.68,10.69,1585400.0,7.9626,7.9626,7.9181,7.9255,1585400.0
2009-07-23 09:30:00,10.49,10.56,10.26,10.45,5828000.0,7.7772,7.8291,7.6067,7.7475,5828000.0
2009-07-23 10:00:00,10.45,10.55,10.42,10.49,3868400.0,7.7475,7.8217,7.7253,7.7772,3868400.0
2009-07-23 10:30:00,10.49,10.55,10.47,10.51,2002200.0,7.7772,7.8217,7.7624,7.792,2002200.0
2009-07-23 11:00:00,10.51,10.6,10.51,10.56,1910000.0,7.792,7.8588,7.792,7.8291,1910000.0
2009-07-23 11:30:00,10.55,10.6,10.49,10.51,2469600.0,7.8217,7.8588,7.7772,7.792,2469600.0
2009-07-23 12:00:00,10.51,10.55,10.47,10.49,1046800.0,7.792,7.8217,7.7624,7.7772,1046800.0
2009-07-23 12:30:00,10.49,10.5,10.43,10.45,1593000.0,7.7772,7.7846,7.7327,7.7475,1593000.0
2009-07-23 13:00:00,10.44,10.51,10.43,10.51,1001800.0,7.7401,7.792,7.7327,7.792,1001800.0
2009-07-23 13:30:00,10.51,10.58,10.5,10.55,1470200.0,7.792,7.8439,7.7846,7.8217,1470200.0
2009-07-23 14:00:00,10.55,10.6,10.55,10.58,2344200.0,7.8217,7.8588,7.8217,7.8439,2344200.0
2009-07-23 14:30:00,10.58,10.61,10.55,10.55,2940000.0,7.8439,7.8662,7.8217,7.8217,2940000.0
2009-07-23 15:00:00,10.55,10.58,10.55,10.56,1966800.0,7.8217,7.8439,7.8217,7.8291,1966800.0
2009-07-23 15:30:00,10.56,10.56,10.43,10.48,4987000.0,7.8291,7.8291,7.7327,7.7698,4987000.0
2009-07-24 09:30:00,10.52,10.53,10.46,10.52,1940600.0,7.7994,7.8069,7.755,7.7994,1940600.0
2009-07-24 10:00:00,10.52,10.53,10.47,10.51,1467600.0,7.7994,7.8069,7.7624,7.792,1467600.0
2009-07-24 10:30:00,10.51,10.53,10.47,10.53,1672400.0,7.792,7.8069,7.7624,7.8069,1672400.0
2009-07-24 11:00:00,10.53,10.62,10.52,10.62,1259400.0,7.8069,7.8736,7.7994,7.8736,1259400.0
2009-07-24 11:30:00,10.62,10.63,10.58,10.63,1560800.0,7.8736,7.881,7.8439,7.881,1560800.0
2009-07-24 12:00:00,10.63,10.63,10.58,10.59,1279600.0,7.881,7.881,7.8439,7.8513,1279600.0
2009-07-24 12:30:00,10.59,10.59,10.55,10.56,709200.0,7.8513,7.8513,7.8217,7.8291,709200.0
2009-07-24 13:00:00,10.57,10.58,10.56,10.58,484800.0,7.8365,7.8439,7.8291,7.8439,484800.0
2009-07-24 13:30:00,10.58,10.61,10.57,10.6,1630000.0,7.8439,7.8662,7.8365,7.8588,1630000.0
2009-07-24 14:00:00,10.6,10.62,10.6,10.62,1312200.0,7.8588,7.8736,7.8588,7.8736,1312200.0
2009-07-24 14:30:00,10.62,10.65,10.62,10.65,1005200.0,7.8736,7.8958,7.8736,7.8958,1005200.0
2009-07-24 15:00:00,10.65,10.71,10.64,10.71,1523600.0,7.8958,7.9403,7.8884,7.9403,1523600.0
2009-07-24 15:30:00,10.7,10.71,10.65,10.67,3094000.0,7.9329,7.9403,7.8958,7.9107,3094000.0
2009-07-27 09:30:00,10.75,10.75,10.63,10.64,1150000.0,7.97,7.97,7.881,7.8884,1150000.0
2009-07-27 10:00:00,10.65,10.66,10.55,10.56,1515800.0,7.8958,7.9032,7.8217,7.8291,1515800.0
2009-07-27 10:30:00,10.56,10.63,10.55,10.6,708600.0,7.8291,7.881,7.8217,7.8588,708600.0
2009-07-27 11:00:00,10.6,10.63,10.58,10.59,689400.0,7.8588,7.881,7.8439,7.8513,689400.0
2009-07-27 11:30:00,10.59,10.61,10.59,10.6,403000.0,7.8513,7.8662,7.8513,7.8588,403000.0
2009-07-27 12:00:00,10.6,10.61,10.58,10.59,473600.0,7.8588,7.8662,7.8439,7.8513,473600.0
2009-07-27 12:30:00,10.59,10.61,10.58,10.6,734600.0,7.8513,7.8662,7.8439,7.8588,734600.0
2009-07-27 13:00:00,10.6,10.61,10.56,10.56,572000.0,7.8588,7.8662,7.8291,7.8291,572000.0
2009-07-27 13:30:00,10.56,10.63,10.56,10.61,470800.0,7.8291,7.881,7.8291,7.8662,470800.0
2009-07-27 14:00:00,10.61,10.62,10.59,10.61,473800.0,7.8662,7.8736,7.8513,7.8662,473800.0
2009-07-27 14:30:00,10.61,10.63,10.6,10.62,1174000.0,7.8662,7.881,7.8588,7.8736,1174000.0
2009-07-27 15:00:00,10.62,10.63,10.6,10.62,1154000.0,7.8736,7.881,7.8588,7.8736,1154000.0
2009-07-27 15:30:00,10.62,10.62,10.57,10.6,2650200.0,7.8736,7.8736,7.8365,7.8588,2650200.0
2009-07-28 09:30:00,10.58,10.68,10.56,10.67,1656600.0,7.8439,7.9181,7.8291,7.9107,1656600.0
2009-07-28 10:00:00,10.67,10.7,10.61,10.7,1084400.0,7.9107,7.9329,7.8662,7.9329,1084400.0
2009-07-28 10:30:00,10.7,10.7,10.67,10.68,699800.0,7.9329,7.9329,7.9107,7.9181,699800.0
2009-07-28 11:00:00,10.68,10.69,10.63,10.63,757200.0,7.9181,7.9255,7.881,7.881,757200.0
2009-07-28 11:30:00,10.63,10.63,10.58,10.59,1223400.0,7.881,7.881,7.8439,7.8513,1223400.0
2009-07-28 12:00:00,10.58,10.59,10.56,10.58,750400.0,7.8439,7.8513,7.8291,7.8439,750400.0
2009-07-28 12:30:00,10.58,10.61,10.57,10.6,596600.0,7.8439,7.8662,7.8365,7.8588,596600.0
2009-07-28 13:00:00,10.59,10.6,10.58,10.6,719600.0,7.8513,7.8588,7.8439,7.8588,719600.0
2009-07-28 13:30:00,10.6,10.6,10.56,10.58,758600.0,7.8588,7.8588,7.8291,7.8439,758600.0
2009-07-28 14:00:00,10.58,10.59,10.56,10.58,583400.0,7.8439,7.8513,7.8291,7.8439,583400.0
2009-07-28 14:30:00,10.58,10.59,10.56,10.58,1252600.0,7.8439,7.8513,7.8291,7.8439,1252600.0
2009-07-28 15:00:00,10.58,10.59,10.55,10.56,828400.0,7.8439,7.8513,7.8217,7.8291,828400.0
2009-07-28 15:30:00,10.56,10.56,10.53,10.54,2669800.0,7.8291,7.8291,7.8069,7.8143,2669800.0
2009-07-29 09:30:00,10.58,10.6,10.52,10.58,1972000.0,7.8439,7.8588,7.7994,7.8439,1972000.0
2009-07-29 10:00:00,10.58,10.65,10.56,10.6,2301000.0,7.8439,7.8958,7.8291,7.8588,2301000.0
2009-07-29 10:30:00,10.6,10.61,10.55,10.6,1590000.0,7.8588,7.8662,7.8217,7.8588,1590000.0
2009-07-29 11:00:00,10.6,10.61,10.56,10.57,1262400.0,7.8588,7.8662,7.8291,7.8365,1262400.0
2009-07-29 11:30:00,10.57,10.57,10.52,10.52,919400.0,7.8365,7.8365,7.7994,7.7994,919400.0
2009-07-29 12:00:00,10.52,10.56,10.52,10.54,814800.0,7.7994,7.8291,7.7994,7.8143,814800.0
2009-07-29 12:30:00,10.54,10.57,10.53,10.53,1073200.0,7.8143,7.8365,7.8069,7.8069,1073200.0
2009-07-29 13:00:00,10.53,10.53,10.5,10.51,972200.0,7.8069,7.8069,7.7846,7.792,972200.0
2009-07-29 13:30:00,10.5,10.54,10.5,10.53,768600.0,7.7846,7.8143,7.7846,7.8069,768600.0
2009-07-29 14:00:00,10.53,10.59,10.52,10.59,927400.0,7.8069,7.8513,7.7994,7.8513,927400.0
2009-07-29 14:30:00,10.59,10.59,10.53,10.54,562600.0,7.8513,7.8513,7.8069,7.8143,562600.0
2009-07-29 15:00:00,10.54,10.56,10.54,10.55,1684000.0,7.8143,7.8291,7.8143,7.8217,1684000.0
2009-07-29 15:30:00,10.55,10.56,10.5,10.53,5319000.0,7.8217,7.8291,7.7846,7.8069,5319000.0
2009-07-30 09:30:00,10.56,10.62,10.5,10.59,1877800.0,7.8291,7.8736,7.7846,7.8513,1877800.0
2009-07-30 10:00:00,10.59,10.69,10.56,10.68,2542800.0,7.8513,7.9255,7.8291,7.9181,2542800.0
2009-07-30 10:30:00,10.68,10.68,10.61,10.65,1609600.0,7.9181,7.9181,7.8662,7.8958,1609600.0
2009-07-30 11:00:00,10.65,10.67,10.61,10.63,2012000.0,7.8958,7.9107,7.8662,7.881,2012000.0
2009-07-30 11:30:00,10.63,10.69,10.63,10.69,1064000.0,7.881,7.9255,7.881,7.9255,1064000.0
2009-07-30 12:00:00,10.69,10.7,10.65,10.7,1386800.0,7.9255,7.9329,7.8958,7.9329,1386800.0
2009-07-30 12:30:00,10.7,10.71,10.69,10.7,395200.0,7.9329,7.9403,7.9255,7.9329,395200.0
2009-07-30 13:00:00,10.69,10.72,10.69,10.71,1054000.0,7.9255,7.9477,7.9255,7.9403,1054000.0
2009-07-30 13:30:00,10.7,10.71,10.66,10.67,464800.0,7.9329,7.9403,7.9032,7.9107,464800.0
2009-07-30 14:00:00,10.67,10.68,10.64,10.65,602200.0,7.9107,7.9181,7.8884,7.8958,602200.0
2009-07-30 14:30:00,10.65,10.69,10.65,10.67,690200.0,7.8958,7.9255,7.8958,7.9107,690200.0
2009-07-30 15:00:00,10.67,10.72,10.67,10.71,1545800.0,7.9107,7.9477,7.9107,7.9403,1545800.0
2009-07-30 15:30:00,10.7,10.72,10.63,10.63,3231800.0,7.9329,7.9477,7.881,7.881,3231800.0
2009-07-31 09:30:00,10.67,10.73,10.61,10.68,1209600.0,7.9107,7.9551,7.8662,7.9181,1209600.0
2009-07-31 10:00:00,10.68,10.7,10.65,10.7,966600.0,7.9181,7.9329,7.8958,7.9329,966600.0
2009-07-31 10:30:00,10.7,10.75,10.7,10.72,1159600.0,7.9329,7.97,7.9329,7.9477,1159600.0
2009-07-31 11:00:00,10.73,10.75,10.7,10.7,878400.0,7.9551,7.97,7.9329,7.9329,878400.0
2009-07-31 11:30:00,10.71,10.72,10.68,10.69,785000.0,7.9403,7.9477,7.9181,7.9255,785000.0
2009-07-31 12:00:00,10.7,10.7,10.68,10.69,460800.0,7.9329,7.9329,7.9181,7.9255,460800.0
2009-07-31 12:30:00,10.69,10.69,10.66,10.66,598400.0,7.9255,7.9255,7.9032,7.9032,598400.0
2009-07-31 13:00:00,10.66,10.67,10.65,10.66,536000.0,7.9032,7.9107,7.8958,7.9032,536000.0
2009-07-31 13:30:00,10.66,10.7,10.66,10.69,482200.0,7.9032,7.9329,7.9032,7.9255,482200.0
2009-07-31 14:00:00,10.69,10.72,10.69,10.71,834800.0,7.9255,7.9477,7.9255,7.9403,834800.0
2009-07-31 14:30:00,10.71,10.72,10.71,10.71,367600.0,7.9403,7.9477,7.9403,7.9403,367600.0
2009-07-31 15:00:00,10.71,10.73,10.71,10.72,924200.0,7.9403,7.9551,7.9403,7.9477,924200.0
2009-07-31 15:30:00,10.72,10.72,10.68,10.68,1494200.0,7.9477,7.9477,7.9181,7.9181,1494200.0
2009-08-03 09:30:00,10.74,10.8,10.67,10.72,1563400.0,7.9626,8.007,7.9107,7.9477,1563400.0
2009-08-03 10:00:00,10.72,10.79,10.7,10.78,1835200.0,7.9477,7.9996,7.9329,7.9922,1835200.0
2009-08-03 10:30:00,10.78,10.8,10.72,10.73,705400.0,7.9922,8.007,7.9477,7.9551,705400.0
2009-08-03 11:00:00,10.73,10.78,10.72,10.78,527200.0,7.9551,7.9922,7.9477,7.9922,527200.0
2009-08-03 11:30:00,10.78,10.78,10.74,10.74,767800.0,7.9922,7.9922,7.9626,7.9626,767800.0
2009-08-03 12:00:00,10.74,10.77,10.74,10.74,1004600.0,7.9626,7.9848,7.9626,7.9626,1004600.0
2009-08-03 12:30:00,10.75,10.75,10.72,10.72,409000.0,7.97,7.97,7.9477,7.9477,409000.0
2009-08-03 13:00:00,10.72,10.75,10.72,10.75,350000.0,7.9477,7.97,7.9477,7.97,350000.0
2009-08-03 13:30:00,10.74,10.79,10.74,10.76,1291200.0,7.9626,7.9996,7.9626,7.9774,1291200.0
2009-08-03 14:00:00,10.76,10.78,10.75,10.77,904400.0,7.9774,7.9922,7.97,7.9848,904400.0
2009-08-03 14:30:00,10.77,10.78,10.75,10.76,843600.0,7.9848,7.9922,7.97,7.9774,843600.0
2009-08-03 15:00:00,10.75,10.78,10.74,10.77,1026800.0,7.97,7.9922,7.9626,7.9848,1026800.0
2009-08-03 15:30:00,10.77,10.79,10.75,10.78,1544400.0,7.9848,7.9996,7.97,7.9922,1544400.0
2009-08-04 09:30:00,10.78,10.8,10.68,10.77,1395000.0,7.9922,8.007,7.9181,7.9848,1395000.0
2009-08-04 10:00:00,10.78,10.82,10.75,10.78,1629200.0,7.9922,8.0219,7.97,7.9922,1629200.0
2009-08-04 10:30:00,10.78,10.83,10.78,10.81,688000.0,7.9922,8.0293,7.9922,8.0145,688000.0
2009-08-04 11:00:00,10.81,10.83,10.75,10.77,1246400.0,8.0145,8.0293,7.97,7.9848,1246400.0
2009-08-04 11:30:00,10.77,10.78,10.75,10.77,376400.0,7.9848,7.9922,7.97,7.9848,376400.0
2009-08-04 12:00:00,10.76,10.81,10.76,10.81,621600.0,7.9774,8.0145,7.9774,8.0145,621600.0
2009-08-04 12:30:00,10.81,10.81,10.77,10.78,942400.0,8.0145,8.0145,7.9848,7.9922,942400.0
2009-08-04 13:00:00,10.78,10.81,10.76,10.81,1055200.0,7.9922,8.0145,7.9774,8.0145,1055200.0
2009-08-04 13:30:00,10.8,10.81,10.77,10.78,698200.0,8.007,8.0145,7.9848,7.9922,698200.0
2009-08-04 14:00:00,10.78,10.81,10.78,10.78,1300600.0,7.9922,8.0145,7.9922,7.9922,1300600.0
2009-08-04 14:30:00,10.79,10.81,10.77,10.78,1073600.0,7.9996,8.0145,7.9848,7.9922,1073600.0
2009-08-04 15:00:00,10.78,10.8,10.74,10.75,1558200.0,7.9922,8.007,7.9626,7.97,1558200.0
2009-08-04 15:30:00,10.75,10.77,10.72,10.76,1802200.0,7.97,7.9848,7.9477,7.9774,1802200.0
2009-08-05 09:30:00,10.79,10.83,10.67,10.78,1437600.0,7.9996,8.0293,7.9107,7.9922,1437600.0
2009-08-05 10:00:00,10.77,10.8,10.74,10.77,1260600.0,7.9848,8.007,7.9626,7.9848,1260600.0
2009-08-05 10:30:00,10.77,10.79,10.71,10.74,1448400.0,7.9848,7.9996,7.9403,7.9626,1448400.0
2009-08-05 11:00:00,10.74,10.76,10.72,10.74,1209600.0,7.9626,7.9774,7.9477,7.9626,1209600.0
2009-08-05 11:30:00,10.74,10.74,10.72,10.73,441400.0,7.9626,7.9626,7.9477,7.9551,441400.0
2009-08-05 12:00:00,10.72,10.75,10.72,10.74,536600.0,7.9477,7.97,7.9477,7.9626,536600.0
2009-08-05 12:30:00,10.74,10.76,10.74,10.75,791000.0,7.9626,7.9774,7.9626,7.97,791000.0
2009-08-05 13:00:00,10.76,10.79,10.72,10.79,1056600.0,7.9774,7.9996,7.9477,7.9996,1056600.0
2009-08-05 13:30:00,10.79,10.8,10.75,10.75,759400.0,7.9996,8.007,7.97,7.97,759400.0
2009-08-05 14:00:00,10.75,10.77,10.74,10.74,1205800.0,7.97,7.9848,7.9626,7.9626,1205800.0
2009-08-05 14:30:00,10.74,10.76,10.73,10.76,613200.0,7.9626,7.9774,7.9551,7.9774,613200.0
2009-08-05 15:00:00,10.76,10.79,10.76,10.78,782800.0,7.9774,7.9996,7.9774,7.9922,782800.0
2009-08-05 15:30:00,10.78,10.78,10.72,10.77,3520800.0,7.9922,7.9922,7.9477,7.9848,3520800.0
2009-08-06 09:30:00,10.77,10.78,10.67,10.76,1817600.0,7.9848,7.9922,7.9107,7.9774,1817600.0
2009-08-06 10:00:00,10.76,10.77,10.7,10.71,2168800.0,7.9774,7.9848,7.9329,7.9403,2168800.0
2009-08-06 10:30:00,10.71,10.74,10.68,10.71,1969200.0,7.9403,7.9626,7.9181,7.9403,1969200.0
2009-08-06 11:00:00,10.71,10.71,10.68,10.69,1090600.0,7.9403,7.9403,7.9181,7.9255,1090600.0
2009-08-06 11:30:00,10.69,10.72,10.69,10.71,734400.0,7.9255,7.9477,7.9255,7.9403,734400.0
2009-08-06 12:00:00,10.71,10.72,10.69,10.69,844400.0,7.9403,7.9477,7.9255,7.9255,844400.0
2009-08-06 12:30:00,10.69,10.7,10.61,10.61,1166400.0,7.9255,7.9329,7.8662,7.8662,1166400.0
2009-08-06 13:00:00,10.61,10.63,10.61,10.63,495200.0,7.8662,7.881,7.8662,7.881,495200.0
2009-08-06 13:30:00,10.63,10.64,10.62,10.63,852400.0,7.881,7.8884,7.8736,7.881,852400.0
2009-08-06 14:00:00,10.63,10.65,10.61,10.65,996400.0,7.881,7.8958,7.8662,7.8958,996400.0
2009-08-06 14:30:00,10.65,10.67,10.63,10.66,745800.0,7.8958,7.9107,7.881,7.9032,745800.0
2009-08-06 15:00:00,10.65,10.68,10.63,10.68,982200.0,7.8958,7.9181,7.881,7.9181,982200.0
2009-08-06 15:30:00,10.68,10.69,10.63,10.67,3924800.0,7.9181,7.9255,7.881,7.9107,3924800.0
2009-08-07 09:30:00,10.71,10.71,10.53,10.54,3607600.0,7.9403,7.9403,7.8069,7.8143,3607600.0
2009-08-07 10:00:00,10.54,10.54,10.46,10.48,2105000.0,7.8143,7.8143,7.755,7.7698,2105000.0
2009-08-07 10:30:00,10.48,10.53,10.45,10.45,3201600.0,7.7698,7.8069,7.7475,7.7475,3201600.0
2009-08-07 11:00:00,10.45,10.47,10.4,10.47,2869400.0,7.7475,7.7624,7.7105,7.7624,2869400.0
2009-08-07 11:30:00,10.47,10.51,10.47,10.49,1202000.0,7.7624,7.792,7.7624,7.7772,1202000.0
2009-08-07 12:00:00,10.49,10.51,10.47,10.49,1238400.0,7.7772,7.792,7.7624,7.7772,1238400.0
2009-08-07 12:30:00,10.5,10.51,10.48,10.48,499400.0,7.7846,7.792,7.7698,7.7698,499400.0
2009-08-07 13:00:00,10.48,10.5,10.47,10.49,489800.0,7.7698,7.7846,7.7624,7.7772,489800.0
2009-08-07 13:30:00,10.49,10.5,10.48,10.49,672000.0,7.7772,7.7846,7.7698,7.7772,672000.0
2009-08-07 14:00:00,10.49,10.5,10.48,10.49,763200.0,7.7772,7.7846,7.7698,7.7772,763200.0
2009-08-07 14:30:00,10.49,10.5,10.47,10.48,1374800.0,7.7772,7.7846,7.7624,7.7698,1374800.0
2009-08-07 15:00:00,10.48,10.49,10.44,10.45,1447800.0,7.7698,7.7772,7.7401,7.7475,1447800.0
2009-08-07 15:30:00,10.45,10.48,10.43,10.46,2658800.0,7.7475,7.7698,7.7327,7.755,2658800.0
2009-08-10 09:30:00,10.49,10.54,10.41,10.51,1479600.0,7.7772,7.8143,7.7179,7.792,1479600.0
2009-08-10 10:00:00,10.51,10.53,10.49,10.53,838600.0,7.792,7.8069,7.7772,7.8069,838600.0
2009-08-10 10:30:00,10.53,10.54,10.51,10.52,952600.0,7.8069,7.8143,7.792,7.7994,952600.0
2009-08-10 11:00:00,10.51,10.53,10.47,10.5,1104200.0,7.792,7.8069,7.7624,7.7846,1104200.0
2009-08-10 11:30:00,10.5,10.53,10.49,10.52,841600.0,7.7846,7.8069,7.7772,7.7994,841600.0
2009-08-10 12:00:00,10.52,10.53,10.49,10.5,561600.0,7.7994,7.8069,7.7772,7.7846,561600.0
2009-08-10 12:30:00,10.5,10.51,10.46,10.47,690600.0,7.7846,7.792,7.755,7.7624,690600.0
2009-08-10 13:00:00,10.47,10.47,10.44,10.45,1012400.0,7.7624,7.7624,7.7401,7.7475,1012400.0
2009-08-10 13:30:00,10.46,10.47,10.45,10.47,673200.0,7.755,7.7624,7.7475,7.7624,673200.0
2009-08-10 14:00:00,10.46,10.49,10.46,10.47,801200.0,7.755,7.7772,7.755,7.7624,801200.0
2009-08-10 14:30:00,10.47,10.49,10.46,10.47,1315400.0,7.7624,7.7772,7.755,7.7624,1315400.0
2009-08-10 15:00:00,10.47,10.51,10.45,10.45,1425200.0,7.7624,7.792,7.7475,7.7475,1425200.0
2009-08-10 15:30:00,10.44,10.47,10.42,10.47,2287600.0,7.7401,7.7624,7.7253,7.7624,2287600.0
2009-08-11 09:30:00,10.47,10.54,10.42,10.49,1555200.0,7.7624,7.8143,7.7253,7.7772,1555200.0
2009-08-11 10:00:00,10.49,10.54,10.48,10.53,1964600.0,7.7772,7.8143,7.7698,7.8069,1964600.0
2009-08-11 10:30:00,10.53,10.53,10.47,10.49,897600.0,7.8069,7.8069,7.7624,7.7772,897600.0
2009-08-11 11:00:00,10.49,10.49,10.45,10.46,600000.0,7.7772,7.7772,7.7475,7.755,600000.0
2009-08-11 11:30:00,10.46,10.51,10.45,10.49,892200.0,7.755,7.792,7.7475,7.7772,892200.0
2009-08-11 12:00:00,10.5,10.51,10.48,10.5,1029000.0,7.7846,7.792,7.7698,7.7846,1029000.0
2009-08-11 12:30:00,10.5,10.52,10.49,10.49,820800.0,7.7846,7.7994,7.7772,7.7772,820800.0
2009-08-11 13:00:00,10.5,10.5,10.47,10.47,313200.0,7.7846,7.7846,7.7624,7.7624,313200.0
2009-08-11 13:30:00,10.47,10.5,10.47,10.5,375600.0,7.7624,7.7846,7.7624,7.7846,375600.0
2009-08-11 14:00:00,10.5,10.51,10.49,10.49,733600.0,7.7846,7.792,7.7772,7.7772,733600.0
2009-08-11 14:30:00,10.49,10.5,10.48,10.5,745200.0,7.7772,7.7846,7.7698,7.7846,745200.0
2009-08-11 15:00:00,10.5,10.51,10.49,10.51,1486800.0,7.7846,7.792,7.7772,7.792,1486800.0
2009-08-11 15:30:00,10.51,10.51,10.47,10.47,1687200.0,7.792,7.792,7.7624,7.7624,1687200.0
2009-08-12 09:30:00,10.46,10.58,10.46,10.58,1132600.0,7.7878,7.8771,7.7878,7.8771,1132600.0
2009-08-12 10:00:00,10.58,10.64,10.56,10.64,1465600.0,7.8771,7.9218,7.8622,7.9218,1465600.0
2009-08-12 10:30:00,10.64,10.67,10.63,10.65,720600.0,7.9218,7.9441,7.9143,7.9292,720600.0
2009-08-12 11:00:00,10.65,10.67,10.64,10.64,436600.0,7.9292,7.9441,7.9218,7.9218,436600.0
2009-08-12 11:30:00,10.65,10.65,10.6,10.6,367000.0,7.9292,7.9292,7.892,7.892,367000.0
2009-08-12 12:00:00,10.6,10.64,10.6,10.64,438200.0,7.892,7.9218,7.892,7.9218,438200.0
2009-08-12 12:30:00,10.63,10.67,10.63,10.66,530600.0,7.9143,7.9441,7.9143,7.9367,530600.0
2009-08-12 13:00:00,10.66,10.67,10.65,10.67,613000.0,7.9367,7.9441,7.9292,7.9441,613000.0
2009-08-12 13:30:00,10.67,10.67,10.62,10.64,820000.0,7.9441,7.9441,7.9069,7.9218,820000.0
2009-08-12 14:00:00,10.63,10.71,10.56,10.65,2023600.0,7.9143,7.9739,7.8622,7.9292,2023600.0
2009-08-12 14:30:00,10.65,10.72,10.63,10.72,901600.0,7.9292,7.9814,7.9143,7.9814,901600.0
2009-08-12 15:00:00,10.72,10.74,10.65,10.66,1079400.0,7.9814,7.9962,7.9292,7.9367,1079400.0
2009-08-12 15:30:00,10.65,10.68,10.62,10.63,1974400.0,7.9292,7.9516,7.9069,7.9143,1974400.0
2009-08-13 09:30:00,10.69,10.74,10.56,10.61,2553400.0,7.959,7.9962,7.8622,7.8995,2553400.0
2009-08-13 10:00:00,10.61,10.67,10.59,10.64,3058200.0,7.8995,7.9441,7.8846,7.9218,3058200.0
2009-08-13 10:30:00,10.65,10.72,10.62,10.68,1227400.0,7.9292,7.9814,7.9069,7.9516,1227400.0
2009-08-13 11:00:00,10.68,10.68,10.56,10.58,943800.0,7.9516,7.9516,7.8622,7.8771,943800.0
2009-08-13 11:30:00,10.57,10.58,10.55,10.56,359600.0,7.8697,7.8771,7.8548,7.8622,359600.0
2009-08-13 12:00:00,10.56,10.59,10.56,10.59,260800.0,7.8622,7.8846,7.8622,7.8846,260800.0
2009-08-13 12:30:00,10.59,10.65,10.58,10.58,697600.0,7.8846,7.9292,7.8771,7.8771,697600.0
2009-08-13 13:00:00,10.58,10.61,10.58,10.59,686600.0,7.8771,7.8995,7.8771,7.8846,686600.0
2009-08-13 13:30:00,10.6,10.6,10.58,10.58,512800.0,7.892,7.892,7.8771,7.8771,512800.0
2009-08-13 14:00:00,10.58,10.61,10.57,10.61,681400.0,7.8771,7.8995,7.8697,7.8995,681400.0
2009-08-13 14:30:00,10.61,10.63,10.6,10.61,468400.0,7.8995,7.9143,7.892,7.8995,468400.0
2009-08-13 15:00:00,10.61,10.64,10.6,10.61,946000.0,7.8995,7.9218,7.892,7.8995,946000.0
2009-08-13 15:30:00,10.61,10.65,10.59,10.65,2556000.0,7.8995,7.9292,7.8846,7.9292,2556000.0
2009-08-14 09:30:00,10.62,10.67,10.45,10.45,3228800.0,7.9069,7.9441,7.7803,7.7803,3228800.0
2009-08-14 10:00:00,10.45,10.47,10.41,10.42,2182800.0,7.7803,7.7952,7.7506,7.758,2182800.0
2009-08-14 10:30:00,10.42,10.49,10.4,10.45,1410200.0,7.758,7.8101,7.7431,7.7803,1410200.0
2009-08-14 11:00:00,10.45,10.47,10.42,10.42,1039600.0,7.7803,7.7952,7.758,7.758,1039600.0
2009-08-14 11:30:00,10.43,10.47,10.41,10.47,1107600.0,7.7654,7.7952,7.7506,7.7952,1107600.0
2009-08-14 12:00:00,10.47,10.51,10.46,10.47,1379400.0,7.7952,7.825,7.7878,7.7952,1379400.0
2009-08-14 12:30:00,10.47,10.52,10.47,10.5,607200.0,7.7952,7.8324,7.7952,7.8176,607200.0
2009-08-14 13:00:00,10.51,10.51,10.46,10.47,919400.0,7.825,7.825,7.7878,7.7952,919400.0
2009-08-14 13:30:00,10.47,10.5,10.46,10.5,701600.0,7.7952,7.8176,7.7878,7.8176,701600.0
2009-08-14 14:00:00,10.5,10.51,10.47,10.47,762400.0,7.8176,7.825,7.7952,7.7952,762400.0
2009-08-14 14:30:00,10.47,10.47,10.45,10.47,1128200.0,7.7952,7.7952,7.7803,7.7952,1128200.0
2009-08-14 15:00:00,10.46,10.49,10.46,10.47,1048000.0,7.7878,7.8101,7.7878,7.7952,1048000.0
2009-08-14 15:30:00,10.47,10.52,10.47,10.52,1909600.0,7.7952,7.8324,7.7952,7.8324,1909600.0
2009-08-17 09:30:00,10.42,10.52,10.4,10.46,1150000.0,7.758,7.8324,7.7431,7.7878,1150000.0
2009-08-17 10:00:00,10.46,10.53,10.45,10.52,1626400.0,7.7878,7.8399,7.7803,7.8324,1626400.0
2009-08-17 10:30:00,10.52,10.52,10.5,10.5,681800.0,7.8324,7.8324,7.8176,7.8176,681800.0
2009-08-17 11:00:00,10.5,10.52,10.5,10.52,531400.0,7.8176,7.8324,7.8176,7.8324,531400.0
2009-08-17 11:30:00,10.52,10.54,10.5,10.54,428800.0,7.8324,7.8473,7.8176,7.8473,428800.0
2009-08-17 12:00:00,10.54,10.54,10.49,10.5,598200.0,7.8473,7.8473,7.8101,7.8176,598200.0
2009-08-17 12:30:00,10.5,10.53,10.5,10.5,382200.0,7.8176,7.8399,7.8176,7.8176,382200.0
2009-08-17 13:00:00,10.5,10.51,10.5,10.51,321600.0,7.8176,7.825,7.8176,7.825,321600.0
2009-08-17 13:30:00,10.51,10.52,10.5,10.52,413000.0,7.825,7.8324,7.8176,7.8324,413000.0
2009-08-17 14:00:00,10.52,10.53,10.52,10.53,592400.0,7.8324,7.8399,7.8324,7.8399,592400.0
2009-08-17 14:30:00,10.53,10.53,10.51,10.51,327400.0,7.8399,7.8399,7.825,7.825,327400.0
2009-08-17 15:00:00,10.51,10.52,10.5,10.51,960200.0,7.825,7.8324,7.8176,7.825,960200.0
2009-08-17 15:30:00,10.51,10.52,10.49,10.51,1367000.0,7.825,7.8324,7.8101,7.825,1367000.0
2009-08-18 09:30:00,10.5,10.53,10.38,10.45,1561600.0,7.8176,7.8399,7.7282,7.7803,1561600.0
2009-08-18 10:00:00,10.45,10.49,10.44,10.47,1362800.0,7.7803,7.8101,7.7729,7.7952,1362800.0
2009-08-18 10:30:00,10.46,10.49,10.46,10.47,1052600.0,7.7878,7.8101,7.7878,7.7952,1052600.0
2009-08-18 11:00:00,10.47,10.49,10.46,10.49,689000.0,7.7952,7.8101,7.7878,7.8101,689000.0
2009-08-18 11:30:00,10.49,10.55,10.49,10.53,2083200.0,7.8101,7.8548,7.8101,7.8399,2083200.0
2009-08-18 12:00:00,10.53,10.53,10.47,10.49,1558200.0,7.8399,7.8399,7.7952,7.8101,1558200.0
2009-08-18 12:30:00,10.49,10.49,10.49,10.49,297800.0,7.8101,7.8101,7.8101,7.8101,297800.0
2009-08-18 13:00:00,10.49,10.51,10.49,10.49,863400.0,7.8101,7.825,7.8101,7.8101,863400.0
2009-08-18 13:30:00,10.49,10.49,10.45,10.45,631600.0,7.8101,7.8101,7.7803,7.7803,631600.0
2009-08-18 14:00:00,10.45,10.47,10.45,10.46,537800.0,7.7803,7.7952,7.7803,7.7878,537800.0
2009-08-18 14:30:00,10.46,10.46,10.43,10.43,507400.0,7.7878,7.7878,7.7654,7.7654,507400.0
2009-08-18 15:00:00,10.43,10.43,10.4,10.4,962800.0,7.7654,7.7654,7.7431,7.7431,962800.0
2009-08-18 15:30:00,10.4,10.42,10.39,10.4,1811200.0,7.7431,7.758,7.7357,7.7431,1811200.0
2009-08-19 09:30:00,10.35,10.47,10.35,10.38,1270600.0,7.7059,7.7952,7.7059,7.7282,1270600.0
2009-08-19 10:00:00,10.38,10.38,10.34,10.37,1340000.0,7.7282,7.7282,7.6984,7.7208,1340000.0
2009-08-19 10:30:00,10.38,10.41,10.34,10.37,1371000.0,7.7282,7.7506,7.6984,7.7208,1371000.0
2009-08-19 11:00:00,10.37,10.4,10.37,10.38,511200.0,7.7208,7.7431,7.7208,7.7282,511200.0
2009-08-19 11:30:00,10.38,10.45,10.38,10.42,1292600.0,7.7282,7.7803,7.7282,7.758,1292600.0
2009-08-19 12:00:00,10.42,10.44,10.38,10.39,1608600.0,7.758,7.7729,7.7282,7.7357,1608600.0
2009-08-19 12:30:00,10.4,10.4,10.37,10.4,442400.0,7.7431,7.7431,7.7208,7.7431,442400.0
2009-08-19 13:00:00,10.39,10.44,10.39,10.42,376200.0,7.7357,7.7729,7.7357,7.758,376200.0
2009-08-19 13:30:00,10.42,10.43,10.4,10.4,514400.0,7.758,7.7654,7.7431,7.7431,514400.0
2009-08-19 14:00:00,10.4,10.4,10.4,10.4,509400.0,7.7431,7.7431,7.7431,7.7431,509400.0
2009-08-19 14:30:00,10.4,10.46,10.4,10.45,1077400.0,7.7431,7.7878,7.7431,7.7803,1077400.0
2009-08-19 15:00:00,10.46,10.46,10.42,10.44,924600.0,7.7878,7.7878,7.758,7.7729,924600.0
2009-08-19 15:30:00,10.44,10.47,10.44,10.47,2215600.0,7.7729,7.7952,7.7729,7.7952,2215600.0
2009-08-20 09:30:00,10.42,10.48,10.4,10.47,1631400.0,7.758,7.8027,7.7431,7.7952,1631400.0
2009-08-20 10:00:00,10.47,10.47,10.45,10.45,937200.0,7.7952,7.7952,7.7803,7.7803,937200.0
2009-08-20 10:30:00,10.46,10.52,10.45,10.46,1414000.0,7.7878,7.8324,7.7803,7.7878,1414000.0
2009-08-20 11:00:00,10.46,10.46,10.43,10.44,1199400.0,7.7878,7.7878,7.7654,7.7729,1199400.0
2009-08-20 11:30:00,10.44,10.5,10.43,10.49,865600.0,7.7729,7.8176,7.7654,7.8101,865600.0
2009-08-20 12:00:00,10.49,10.51,10.49,10.5,905800.0,7.8101,7.825,7.8101,7.8176,905800.0
2009-08-20 12:30:00,10.51,10.51,10.49,10.49,378400.0,7.825,7.825,7.8101,7.8101,378400.0
2009-08-20 13:00:00,10.49,10.51,10.49,10.5,355600.0,7.8101,7.825,7.8101,7.8176,355600.0
2009-08-20 13:30:00,10.5,10.51,10.49,10.5,679800.0,7.8176,7.825,7.8101,7.8176,679800.0
2009-08-20 14:00:00,10.51,10.53,10.5,10.52,1224000.0,7.825,7.8399,7.8176,7.8324,1224000.0
2009-08-20 14:30:00,10.53,10.53,10.52,10.52,201800.0,7.8399,7.8399,7.8324,7.8324,201800.0
2009-08-20 15:00:00,10.52,10.56,10.52,10.55,1326400.0,7.8324,7.8622,7.8324,7.8548,1326400.0
2009-08-20 15:30:00,10.55,10.58,10.55,10.58,2287600.0,7.8548,7.8771,7.8548,7.8771,2287600.0
2009-08-21 09:30:00,10.63,10.64,10.5,10.63,3055200.0,7.9143,7.9218,7.8176,7.9143,3055200.0
2009-08-21 10:00:00,10.63,10.7,10.63,10.65,1587000.0,7.9143,7.9665,7.9143,7.9292,1587000.0
2009-08-21 10:30:00,10.65,10.67,10.63,10.63,849200.0,7.9292,7.9441,7.9143,7.9143,849200.0
2009-08-21 11:00:00,10.63,10.67,10.63,10.67,767600.0,7.9143,7.9441,7.9143,7.9441,767600.0
2009-08-21 11:30:00,10.67,10.67,10.65,10.65,1842200.0,7.9441,7.9441,7.9292,7.9292,1842200.0
2009-08-21 12:00:00,10.65,10.66,10.64,10.65,835000.0,7.9292,7.9367,7.9218,7.9292,835000.0
2009-08-21 12:30:00,10.64,10.67,10.63,10.65,284600.0,7.9218,7.9441,7.9143,7.9292,284600.0
2009-08-21 13:00:00,10.66,10.68,10.65,10.68,349400.0,7.9367,7.9516,7.9292,7.9516,349400.0
2009-08-21 13:30:00,10.68,10.68,10.67,10.67,552400.0,7.9516,7.9516,7.9441,7.9441,552400.0
2009-08-21 14:00:00,10.67,10.68,10.65,10.66,328200.0,7.9441,7.9516,7.9292,7.9367,328200.0
2009-08-21 14:30:00,10.67,10.67,10.65,10.65,493200.0,7.9441,7.9441,7.9292,7.9292,493200.0
2009-08-21 15:00:00,10.65,10.69,10.65,10.66,1428200.0,7.9292,7.959,7.9292,7.9367,1428200.0
2009-08-21 15:30:00,10.66,10.72,10.66,10.7,1979200.0,7.9367,7.9814,7.9367,7.9665,1979200.0
2009-08-24 09:30:00,10.7,10.72,10.63,10.71,2556000.0,7.9665,7.9814,7.9143,7.9739,2556000.0
2009-08-24 10:00:00,10.71,10.72,10.66,10.72,975600.0,7.9739,7.9814,7.9367,7.9814,975600.0
2009-08-24 10:30:00,10.72,10.77,10.72,10.73,1725200.0,7.9814,8.0186,7.9814,7.9888,1725200.0
2009-08-24 11:00:00,10.73,10.74,10.7,10.7,467600.0,7.9888,7.9962,7.9665,7.9665,467600.0
2009-08-24 11:30:00,10.7,10.72,10.68,10.7,728200.0,7.9665,7.9814,7.9516,7.9665,728200.0
2009-08-24 12:00:00,10.7,10.71,10.68,10.68,407000.0,7.9665,7.9739,7.9516,7.9516,407000.0
2009-08-24 12:30:00,10.68,10.71,10.68,10.71,364000.0,7.9516,7.9739,7.9516,7.9739,364000.0
2009-08-24 13:00:00,10.7,10.7,10.65,10.65,1067600.0,7.9665,7.9665,7.9292,7.9292,1067600.0
2009-08-24 13:30:00,10.65,10.65,10.63,10.64,462800.0,7.9292,7.9292,7.9143,7.9218,462800.0
2009-08-24 14:00:00,10.64,10.65,10.63,10.64,501400.0,7.9218,7.9292,7.9143,7.9218,501400.0
2009-08-24 14:30:00,10.64,10.65,10.63,10.64,938000.0,7.9218,7.9292,7.9143,7.9218,938000.0
2009-08-24 15:00:00,10.64,10.67,10.63,10.67,1194400.0,7.9218,7.9441,7.9143,7.9441,1194400.0
2009-08-24 15:30:00,10.67,10.67,10.62,10.63,2126200.0,7.9441,7.9441,7.9069,7.9143,2126200.0
2009-08-25 09:30:00,10.65,10.7,10.56,10.69,1851000.0,7.9292,7.9665,7.8622,7.959,1851000.0
2009-08-25 10:00:00,10.69,10.72,10.55,10.56,1951800.0,7.959,7.9814,7.8548,7.8622,1951800.0
2009-08-25 10:30:00,10.56,10.59,10.56,10.58,1133200.0,7.8622,7.8846,7.8622,7.8771,1133200.0
2009-08-25 11:00:00,10.58,10.6,10.56,10.59,1002000.0,7.8771,7.892,7.8622,7.8846,1002000.0
2009-08-25 11:30:00,10.59,10.63,10.59,10.63,720600.0,7.8846,7.9143,7.8846,7.9143,720600.0
2009-08-25 12:00:00,10.63,10.65,10.63,10.64,1144000.0,7.9143,7.9292,7.9143,7.9218,1144000.0
2009-08-25 12:30:00,10.64,10.72,10.63,10.64,1280800.0,7.9218,7.9814,7.9143,7.9218,1280800.0
2009-08-25 13:00:00,10.64,10.65,10.61,10.63,747400.0,7.9218,7.9292,7.8995,7.9143,747400.0
2009-08-25 13:30:00,10.63,10.68,10.63,10.68,803600.0,7.9143,7.9516,7.9143,7.9516,803600.0
2009-08-25 14:00:00,10.67,10.72,10.67,10.69,1562000.0,7.9441,7.9814,7.9441,7.959,1562000.0
2009-08-25 14:30:00,10.7,10.71,10.65,10.68,1477800.0,7.9665,7.9739,7.9292,7.9516,1477800.0
2009-08-25 15:00:00,10.68,10.69,10.66,10.66,776800.0,7.9516,7.959,7.9367,7.9367,776800.0
2009-08-25 15:30:00,10.67,10.68,10.65,10.65,2263400.0,7.9441,7.9516,7.9292,7.9292,2263400.0
2009-08-26 09:30:00,10.65,10.74,10.58,10.74,2101800.0,7.9292,7.9962,7.8771,7.9962,2101800.0
2009-08-26 10:00:00,10.74,10.77,10.7,10.75,1381600.0,7.9962,8.0186,7.9665,8.0037,1381600.0
2009-08-26 10:30:00,10.75,10.78,10.7,10.74,1213400.0,8.0037,8.026,7.9665,7.9962,1213400.0
2009-08-26 11:00:00,10.74,10.76,10.72,10.76,823000.0,7.9962,8.0111,7.9814,8.0111,823000.0
2009-08-26 11:30:00,10.75,10.79,10.74,10.78,1226800.0,8.0037,8.0335,7.9962,8.026,1226800.0
2009-08-26 12:00:00,10.79,10.83,10.78,10.83,870600.0,8.0335,8.0633,8.026,8.0633,870600.0
2009-08-26 12:30:00,10.83,10.84,10.81,10.83,975000.0,8.0633,8.0707,8.0484,8.0633,975000.0
2009-08-26 13:00:00,10.83,10.88,10.79,10.87,1286600.0,8.0633,8.1005,8.0335,8.093,1286600.0
2009-08-26 13:30:00,10.88,10.88,10.81,10.85,957000.0,8.1005,8.1005,8.0484,8.0781,957000.0
2009-08-26 14:00:00,10.85,10.88,10.85,10.88,696600.0,8.0781,8.1005,8.0781,8.1005,696600.0
2009-08-26 14:30:00,10.88,10.92,10.87,10.88,1405600.0,8.1005,8.1303,8.093,8.1005,1405600.0
2009-08-26 15:00:00,10.88,10.89,10.87,10.89,991200.0,8.1005,8.1079,8.093,8.1079,991200.0
2009-08-26 15:30:00,10.88,10.95,10.88,10.95,4469600.0,8.1005,8.1526,8.1005,8.1526,4469600.0
2009-08-27 09:30:00,10.91,11.0,10.88,10.94,2719400.0,8.1228,8.1898,8.1005,8.1452,2719400.0
2009-08-27 10:00:00,10.94,11.03,10.94,11.01,2748400.0,8.1452,8.2122,8.1452,8.1973,2748400.0
2009-08-27 10:30:00,11.01,11.05,10.98,10.98,1534800.0,8.1973,8.227,8.1749,8.1749,1534800.0
2009-08-27 11:00:00,10.99,11.01,10.96,10.98,1030000.0,8.1824,8.1973,8.16,8.1749,1030000.0
2009-08-27 11:30:00,10.98,11.01,10.97,10.99,1799800.0,8.1749,8.1973,8.1675,8.1824,1799800.0
2009-08-27 12:00:00,10.99,10.99,10.97,10.99,691800.0,8.1824,8.1824,8.1675,8.1824,691800.0
2009-08-27 12:30:00,10.99,11.0,10.97,10.97,629800.0,8.1824,8.1898,8.1675,8.1675,629800.0
2009-08-27 13:00:00,10.97,10.97,10.97,10.97,396800.0,8.1675,8.1675,8.1675,8.1675,396800.0
2009-08-27 13:30:00,10.97,10.99,10.97,10.97,772800.0,8.1675,8.1824,8.1675,8.1675,772800.0
2009-08-27 14:00:00,10.97,11.01,10.97,11.0,810400.0,8.1675,8.1973,8.1675,8.1898,810400.0
2009-08-27 14:30:00,11.0,11.02,10.99,10.99,949200.0,8.1898,8.2047,8.1824,8.1824,949200.0
2009-08-27 15:00:00,10.99,11.01,10.97,10.98,1349600.0,8.1824,8.1973,8.1675,8.1749,1349600.0
2009-08-27 15:30:00,10.98,11.01,10.98,11.0,1592000.0,8.1749,8.1973,8.1749,8.1898,1592000.0
2009-08-28 09:30:00,11.05,11.08,10.83,10.91,3600200.0,8.227,8.2494,8.0633,8.1228,3600200.0
2009-08-28 10:00:00,10.91,10.93,10.87,10.9,1365600.0,8.1228,8.1377,8.093,8.1154,1365600.0
2009-08-28 10:30:00,10.9,10.9,10.84,10.86,786600.0,8.1154,8.1154,8.0707,8.0856,786600.0
2009-08-28 11:00:00,10.87,10.87,10.84,10.87,444400.0,8.093,8.093,8.0707,8.093,444400.0
2009-08-28 11:30:00,10.87,10.92,10.87,10.91,847400.0,8.093,8.1303,8.093,8.1228,847400.0
2009-08-28 12:00:00,10.91,10.93,10.88,10.92,775200.0,8.1228,8.1377,8.1005,8.1303,775200.0
2009-08-28 12:30:00,10.91,10.92,10.88,10.9,417800.0,8.1228,8.1303,8.1005,8.1154,417800.0
2009-08-28 13:00:00,10.9,10.92,10.9,10.92,342400.0,8.1154,8.1303,8.1154,8.1303,342400.0
2009-08-28 13:30:00,10.92,10.93,10.9,10.9,790000.0,8.1303,8.1377,8.1154,8.1154,790000.0
2009-08-28 14:00:00,10.9,10.9,10.89,10.89,350400.0,8.1154,8.1154,8.1079,8.1079,350400.0
2009-08-28 14:30:00,10.89,10.9,10.87,10.87,266400.0,8.1079,8.1154,8.093,8.093,266400.0
2009-08-28 15:00:00,10.87,10.9,10.86,10.9,852000.0,8.093,8.1154,8.0856,8.1154,852000.0
2009-08-28 15:30:00,10.9,10.9,10.88,10.9,1571800.0,8.1154,8.1154,8.1005,8.1154,1571800.0
2009-08-31 09:30:00,10.87,10.89,10.76,10.81,2040400.0,8.093,8.1079,8.0111,8.0484,2040400.0
2009-08-31 10:00:00,10.81,10.84,10.76,10.84,1850400.0,8.0484,8.0707,8.0111,8.0707,1850400.0
2009-08-31 10:30:00,10.84,10.87,10.81,10.86,482600.0,8.0707,8.093,8.0484,8.0856,482600.0
2009-08-31 11:00:00,10.86,10.86,10.84,10.86,531000.0,8.0856,8.0856,8.0707,8.0856,531000.0
2009-08-31 11:30:00,10.85,10.86,10.83,10.85,444000.0,8.0781,8.0856,8.0633,8.0781,444000.0
2009-08-31 12:00:00,10.85,10.87,10.83,10.86,596000.0,8.0781,8.093,8.0633,8.0856,596000.0
2009-08-31 12:30:00,10.87,10.88,10.85,10.87,549000.0,8.093,8.1005,8.0781,8.093,549000.0
2009-08-31 13:00:00,10.86,10.87,10.86,10.86,329200.0,8.0856,8.093,8.0856,8.0856,329200.0
2009-08-31 13:30:00,10.86,10.87,10.84,10.85,507200.0,8.0856,8.093,8.0707,8.0781,507200.0
2009-08-31 14:00:00,10.85,10.85,10.83,10.83,436600.0,8.0781,8.0781,8.0633,8.0633,436600.0
2009-08-31 14:30:00,10.83,10.84,10.81,10.81,1031800.0,8.0633,8.0707,8.0484,8.0484,1031800.0
2009-08-31 15:00:00,10.81,10.84,10.78,10.8,1741800.0,8.0484,8.0707,8.026,8.0409,1741800.0
2009-08-31 15:30:00,10.8,10.81,10.78,10.8,2483000.0,8.0409,8.0484,8.026,8.0409,2483000.0
2009-09-01 09:30:00,10.79,10.86,10.77,10.81,1892800.0,8.0335,8.0856,8.0186,8.0484,1892800.0
2009-09-01 10:00:00,10.81,10.86,10.8,10.83,1911800.0,8.0484,8.0856,8.0409,8.0633,1911800.0
2009-09-01 10:30:00,10.83,10.87,10.81,10.86,2032200.0,8.0633,8.093,8.0484,8.0856,2032200.0
2009-09-01 11:00:00,10.86,10.86,10.8,10.8,1093000.0,8.0856,8.0856,8.0409,8.0409,1093000.0
2009-09-01 11:30:00,10.8,10.83,10.8,10.81,1274800.0,8.0409,8.0633,8.0409,8.0484,1274800.0
2009-09-01 12:00:00,10.8,10.85,10.8,10.82,1542200.0,8.0409,8.0781,8.0409,8.0558,1542200.0
2009-09-01 12:30:00,10.81,10.82,10.8,10.81,827000.0,8.0484,8.0558,8.0409,8.0484,827000.0
2009-09-01 13:00:00,10.81,10.81,10.76,10.78,1184800.0,8.0484,8.0484,8.0111,8.026,1184800.0
2009-09-01 13:30:00,10.78,10.8,10.75,10.79,1264000.0,8.026,8.0409,8.0037,8.0335,1264000.0
2009-09-01 14:00:00,10.79,10.8,10.76,10.77,745200.0,8.0335,8.0409,8.0111,8.0186,745200.0
2009-09-01 14:30:00,10.77,10.78,10.74,10.74,800200.0,8.0186,8.026,7.9962,7.9962,800200.0
2009-09-01 15:00:00,10.74,10.75,10.74,10.74,870200.0,7.9962,8.0037,7.9962,7.9962,870200.0
2009-09-01 15:30:00,10.74,10.76,10.71,10.72,2172600.0,7.9962,8.0111,7.9739,7.9814,2172600.0
2009-09-02 09:30:00,10.78,10.8,10.64,10.77,2276800.0,8.026,8.0409,7.9218,8.0186,2276800.0
2009-09-02 10:00:00,10.77,10.79,10.73,10.79,1268600.0,8.0186,8.0335,7.9888,8.0335,1268600.0
2009-09-02 10:30:00,10.79,10.84,10.77,10.81,953000.0,8.0335,8.0707,8.0186,8.0484,953000.0
2009-09-02 11:00:00,10.81,10.81,10.78,10.8,397000.0,8.0484,8.0484,8.026,8.0409,397000.0
2009-09-02 11:30:00,10.8,10.81,10.78,10.78,560200.0,8.0409,8.0484,8.026,8.026,560200.0
2009-09-02 12:00:00,10.78,10.83,10.78,10.81,710400.0,8.026,8.0633,8.026,8.0484,710400.0
2009-09-02 12:30:00,10.81,10.83,10.8,10.81,1134800.0,8.0484,8.0633,8.0409,8.0484,1134800.0
2009-09-02 13:00:00,10.81,10.81,10.8,10.8,378600.0,8.0484,8.0484,8.0409,8.0409,378600.0
2009-09-02 13:30:00,10.8,10.81,10.79,10.8,368000.0,8.0409,8.0484,8.0335,8.0409,368000.0
2009-09-02 14:00:00,10.8,10.81,10.8,10.81,761200.0,8.0409,8.0484,8.0409,8.0484,761200.0
2009-09-02 14:30:00,10.81,10.85,10.81,10.83,1515000.0,8.0484,8.0781,8.0484,8.0633,1515000.0
2009-09-02 15:00:00,10.83,10.85,10.82,10.84,1106200.0,8.0633,8.0781,8.0558,8.0707,1106200.0
2009-09-02 15:30:00,10.85,10.85,10.76,10.78,3208400.0,8.0781,8.0781,8.0111,8.026,3208400.0
2009-09-03 09:30:00,10.79,10.84,10.77,10.83,920800.0,8.0335,8.0707,8.0186,8.0633,920800.0
2009-09-03 10:00:00,10.84,10.85,10.79,10.81,1414600.0,8.0707,8.0781,8.0335,8.0484,1414600.0
2009-09-03 10:30:00,10.81,10.83,10.79,10.79,488400.0,8.0484,8.0633,8.0335,8.0335,488400.0
2009-09-03 11:00:00,10.79,10.85,10.79,10.83,649000.0,8.0335,8.0781,8.0335,8.0633,649000.0
2009-09-03 11:30:00,10.83,10.84,10.78,10.8,476400.0,8.0633,8.0707,8.026,8.0409,476400.0
2009-09-03 12:00:00,10.8,10.84,10.79,10.81,688800.0,8.0409,8.0707,8.0335,8.0484,688800.0
2009-09-03 12:30:00,10.81,10.81,10.8,10.81,407800.0,8.0484,8.0484,8.0409,8.0484,407800.0
2009-09-03 13:00:00,10.8,10.81,10.8,10.8,241600.0,8.0409,8.0484,8.0409,8.0409,241600.0
2009-09-03 13:30:00,10.8,10.81,10.78,10.79,278000.0,8.0409,8.0484,8.026,8.0335,278000.0
2009-09-03 14:00:00,10.78,10.79,10.77,10.78,259200.0,8.026,8.0335,8.0186,8.026,259200.0
2009-09-03 14:30:00,10.78,10.81,10.77,10.8,788800.0,8.026,8.0484,8.0186,8.0409,788800.0
2009-09-03 15:00:00,10.79,10.8,10.79,10.79,447600.0,8.0335,8.0409,8.0335,8.0335,447600.0
2009-09-03 15:30:00,10.79,10.87,10.79,10.86,2038400.0,8.0335,8.093,8.0335,8.0856,2038400.0
2009-09-04 09:30:00,10.85,10.92,10.83,10.9,1288200.0,8.0781,8.1303,8.0633,8.1154,1288200.0
2009-09-04 10:00:00,10.9,10.98,10.9,10.96,966800.0,8.1154,8.1749,8.1154,8.16,966800.0
2009-09-04 10:30:00,10.96,10.99,10.96,10.97,638800.0,8.16,8.1824,8.16,8.1675,638800.0
2009-09-04 11:00:00,10.97,10.97,10.92,10.92,507600.0,8.1675,8.1675,8.1303,8.1303,507600.0
2009-09-04 11:30:00,10.92,10.93,10.9,10.92,772200.0,8.1303,8.1377,8.1154,8.1303,772200.0
2009-09-04 12:00:00,10.92,10.96,10.92,10.93,576200.0,8.1303,8.16,8.1303,8.1377,576200.0
2009-09-04 12:30:00,10.93,10.96,10.93,10.96,312800.0,8.1377,8.16,8.1377,8.16,312800.0
2009-09-04 13:00:00,10.96,10.96,10.95,10.95,159600.0,8.16,8.16,8.1526,8.1526,159600.0
2009-09-04 13:30:00,10.95,10.95,10.95,10.95,167000.0,8.1526,8.1526,8.1526,8.1526,167000.0
2009-09-04 14:00:00,10.95,10.95,10.92,10.92,340600.0,8.1526,8.1526,8.1303,8.1303,340600.0
2009-09-04 14:30:00,10.92,10.97,10.92,10.96,786200.0,8.1303,8.1675,8.1303,8.16,786200.0
2009-09-04 15:00:00,10.96,10.96,10.93,10.94,704000.0,8.16,8.16,8.1377,8.1452,704000.0
2009-09-04 15:30:00,10.94,11.01,10.93,10.99,2564400.0,8.1452,8.1973,8.1377,8.1824,2564400.0
2009-09-08 09:30:00,11.03,11.06,10.97,10.97,1490800.0,8.2122,8.2345,8.1675,8.1675,1490800.0
2009-09-08 10:00:00,10.97,11.02,10.93,10.96,1257800.0,8.1675,8.2047,8.1377,8.16,1257800.0
2009-09-08 10:30:00,10.96,10.99,10.94,10.97,939600.0,8.16,8.1824,8.1452,8.1675,939600.0
2009-09-08 11:00:00,10.97,11.01,10.96,10.99,722000.0,8.1675,8.1973,8.16,8.1824,722000.0
2009-09-08 11:30:00,10.98,10.99,10.94,10.96,704800.0,8.1749,8.1824,8.1452,8.16,704800.0
2009-09-08 12:00:00,10.95,10.97,10.95,10.96,297400.0,8.1526,8.1675,8.1526,8.16,297400.0
2009-09-08 12:30:00,10.97,10.97,10.96,10.97,353200.0,8.1675,8.1675,8.16,8.1675,353200.0
2009-09-08 13:00:00,10.97,10.99,10.96,10.98,555000.0,8.1675,8.1824,8.16,8.1749,555000.0
2009-09-08 13:30:00,10.97,11.0,10.97,10.99,972400.0,8.1675,8.1898,8.1675,8.1824,972400.0
2009-09-08 14:00:00,10.99,10.99,10.94,10.94,690200.0,8.1824,8.1824,8.1452,8.1452,690200.0
2009-09-08 14:30:00,10.94,10.97,10.93,10.97,968200.0,8.1452,8.1675,8.1377,8.1675,968200.0
2009-09-08 15:00:00,10.97,11.0,10.95,10.99,938800.0,8.1675,8.1898,8.1526,8.1824,938800.0
2009-09-08 15:30:00,10.99,11.02,10.97,10.98,1988000.0,8.1824,8.2047,8.1675,8.1749,1988000.0
2009-09-09 09:30:00,10.95,11.05,10.93,10.99,1180000.0,8.1526,8.227,8.1377,8.1824,1180000.0
2009-09-09 10:00:00,10.99,11.08,10.99,11.08,830800.0,8.1824,8.2494,8.1824,8.2494,830800.0
2009-09-09 10:30:00,11.07,11.1,11.04,11.04,666200.0,8.2419,8.2643,8.2196,8.2196,666200.0
2009-09-09 11:00:00,11.05,11.08,11.03,11.07,663000.0,8.227,8.2494,8.2122,8.2419,663000.0
2009-09-09 11:30:00,11.08,11.1,11.07,11.09,856600.0,8.2494,8.2643,8.2419,8.2568,856600.0
2009-09-09 12:00:00,11.09,11.11,11.07,11.08,1000800.0,8.2568,8.2717,8.2419,8.2494,1000800.0
2009-09-09 12:30:00,11.08,11.09,11.05,11.06,1099000.0,8.2494,8.2568,8.227,8.2345,1099000.0
2009-09-09 13:00:00,11.06,11.06,11.02,11.02,582600.0,8.2345,8.2345,8.2047,8.2047,582600.0
2009-09-09 13:30:00,11.02,11.06,11.01,11.05,789400.0,8.2047,8.2345,8.1973,8.227,789400.0
2009-09-09 14:00:00,11.05,11.06,11.02,11.04,665200.0,8.227,8.2345,8.2047,8.2196,665200.0
2009-09-09 14:30:00,11.04,11.04,11.01,11.02,390200.0,8.2196,8.2196,8.1973,8.2047,390200.0
2009-09-09 15:00:00,11.01,11.03,11.01,11.03,417600.0,8.1973,8.2122,8.1973,8.2122,417600.0
2009-09-09 15:30:00,11.03,11.04,11.02,11.03,1241600.0,8.2122,8.2196,8.2047,8.2122,1241600.0
2009-09-10 09:30:00,11.03,11.05,10.9,10.96,1194400.0,8.2122,8.227,8.1154,8.16,1194400.0
2009-09-10 10:00:00,10.95,10.98,10.92,10.94,862400.0,8.1526,8.1749,8.1303,8.1452,862400.0
2009-09-10 10:30:00,10.94,10.97,10.94,10.94,879000.0,8.1452,8.1675,8.1452,8.1452,879000.0
2009-09-10 11:00:00,10.94,10.95,10.92,10.94,795000.0,8.1452,8.1526,8.1303,8.1452,795000.0
2009-09-10 11:30:00,10.94,10.95,10.9,10.92,510600.0,8.1452,8.1526,8.1154,8.1303,510600.0
2009-09-10 12:00:00,10.92,10.92,10.87,10.9,752000.0,8.1303,8.1303,8.093,8.1154,752000.0
2009-09-10 12:30:00,10.9,10.93,10.9,10.91,445200.0,8.1154,8.1377,8.1154,8.1228,445200.0
2009-09-10 13:00:00,10.91,10.96,10.9,10.93,694000.0,8.1228,8.16,8.1154,8.1377,694000.0
2009-09-10 13:30:00,10.93,10.97,10.93,10.95,562000.0,8.1377,8.1675,8.1377,8.1526,562000.0
2009-09-10 14:00:00,10.96,10.96,10.93,10.94,714400.0,8.16,8.16,8.1377,8.1452,714400.0
2009-09-10 14:30:00,10.94,10.99,10.94,10.99,988200.0,8.1452,8.1824,8.1452,8.1824,988200.0
2009-09-10 15:00:00,10.99,11.0,10.97,11.0,1043200.0,8.1824,8.1898,8.1675,8.1898,1043200.0
2009-09-10 15:30:00,10.99,11.01,10.99,11.01,1782200.0,8.1824,8.1973,8.1824,8.1973,1782200.0
2009-09-11 09:30:00,10.97,11.05,10.95,11.02,1465800.0,8.1675,8.227,8.1526,8.2047,1465800.0
2009-09-11 10:00:00,11.02,11.05,10.99,10.99,1189200.0,8.2047,8.227,8.1824,8.1824,1189200.0
2009-09-11 10:30:00,10.99,10.99,10.95,10.96,755200.0,8.1824,8.1824,8.1526,8.16,755200.0
2009-09-11 11:00:00,10.96,10.99,10.95,10.98,960000.0,8.16,8.1824,8.1526,8.1749,960000.0
2009-09-11 11:30:00,10.97,10.99,10.94,10.95,992800.0,8.1675,8.1824,8.1452,8.1526,992800.0
2009-09-11 12:00:00,10.95,10.97,10.94,10.95,338600.0,8.1526,8.1675,8.1452,8.1526,338600.0
2009-09-11 12:30:00,10.95,10.95,10.92,10.92,571800.0,8.1526,8.1526,8.1303,8.1303,571800.0
2009-09-11 13:00:00,10.92,10.93,10.9,10.9,617200.0,8.1303,8.1377,8.1154,8.1154,617200.0
2009-09-11 13:30:00,10.9,10.92,10.89,10.9,488400.0,8.1154,8.1303,8.1079,8.1154,488400.0
2009-09-11 14:00:00,10.9,10.96,10.9,10.95,591800.0,8.1154,8.16,8.1154,8.1526,591800.0
2009-09-11 14:30:00,10.96,10.96,10.9,10.9,796600.0,8.16,8.16,8.1154,8.1154,796600.0
2009-09-11 15:00:00,10.9,10.94,10.9,10.94,757400.0,8.1154,8.1452,8.1154,8.1452,757400.0
2009-09-11 15:30:00,10.93,10.95,10.89,10.9,2630800.0,8.1377,8.1526,8.1079,8.1154,2630800.0
2009-09-14 09:30:00,10.88,11.0,10.86,10.96,2459000.0,8.1005,8.1898,8.0856,8.16,2459000.0
2009-09-14 10:00:00,10.96,11.01,10.94,10.96,2255800.0,8.16,8.1973,8.1452,8.16,2255800.0
2009-09-14 10:30:00,10.97,10.99,10.94,10.99,1226800.0,8.1675,8.1824,8.1452,8.1824,1226800.0
2009-09-14 11:00:00,10.99,11.02,10.98,11.01,903600.0,8.1824,8.2047,8.1749,8.1973,903600.0
2009-09-14 11:30:00,11.01,11.03,10.98,11.03,749000.0,8.1973,8.2122,8.1749,8.2122,749000.0
2009-09-14 12:00:00,11.03,11.08,11.03,11.08,1210400.0,8.2122,8.2494,8.2122,8.2494,1210400.0
2009-09-14 12:30:00,11.08,11.08,11.05,11.08,529200.0,8.2494,8.2494,8.227,8.2494,529200.0
2009-09-14 13:00:00,11.07,11.08,11.04,11.06,650400.0,8.2419,8.2494,8.2196,8.2345,650400.0
2009-09-14 13:30:00,11.06,11.07,11.02,11.03,1307800.0,8.2345,8.2419,8.2047,8.2122,1307800.0
2009-09-14 14:00:00,11.03,11.04,11.02,11.04,782800.0,8.2122,8.2196,8.2047,8.2196,782800.0
2009-09-14 14:30:00,11.04,11.05,11.01,11.03,936400.0,8.2196,8.227,8.1973,8.2122,936400.0
2009-09-14 15:00:00,11.03,11.07,11.03,11.05,1447600.0,8.2122,8.2419,8.2122,8.227,1447600.0
2009-09-14 15:30:00,11.05,11.12,11.05,11.06,3574400.0,8.227,8.2792,8.227,8.2345,3574400.0
2009-09-15 09:30:00,10.2,10.38,10.13,10.17,17405800.0,7.5942,7.7282,7.5421,7.5719,17405800.0
2009-09-15 10:00:00,10.17,10.22,10.13,10.21,7968400.0,7.5719,7.6091,7.5421,7.6016,7968400.0
2009-09-15 10:30:00,10.21,10.24,10.1,10.19,10150400.0,7.6016,7.624,7.5197,7.5868,10150400.0
2009-09-15 11:00:00,10.18,10.21,10.1,10.12,5764800.0,7.5793,7.6016,7.5197,7.5346,5764800.0
2009-09-15 11:30:00,10.11,10.18,10.11,10.17,4490600.0,7.5272,7.5793,7.5272,7.5719,4490600.0
2009-09-15 12:00:00,10.17,10.17,10.13,10.14,4537800.0,7.5719,7.5719,7.5421,7.5495,4537800.0
2009-09-15 12:30:00,10.15,10.18,10.13,10.17,2647600.0,7.557,7.5793,7.5421,7.5719,2647600.0
2009-09-15 13:00:00,10.17,10.17,10.13,10.15,2172400.0,7.5719,7.5719,7.5421,7.557,2172400.0
2009-09-15 13:30:00,10.14,10.18,10.14,10.15,4971200.0,7.5495,7.5793,7.5495,7.557,4971200.0
2009-09-15 14:00:00,10.15,10.17,10.13,10.15,4424400.0,7.557,7.5719,7.5421,7.557,4424400.0
2009-09-15 14:30:00,10.15,10.16,10.1,10.15,6436600.0,7.557,7.5644,7.5197,7.557,6436600.0
2009-09-15 15:00:00,10.15,10.24,10.15,10.22,5902200.0,7.557,7.624,7.557,7.6091,5902200.0
2009-09-15 15:30:00,10.22,10.26,10.19,10.23,8323800.0,7.6091,7.6389,7.5868,7.6165,8323800.0
2009-09-16 09:30:00,10.34,10.42,10.3,10.38,10813600.0,7.6984,7.758,7.6687,7.7282,10813600.0
2009-09-16 10:00:00,10.38,10.42,10.38,10.38,6622800.0,7.7282,7.758,7.7282,7.7282,6622800.0
2009-09-16 10:30:00,10.39,10.4,10.35,10.39,2128600.0,7.7357,7.7431,7.7059,7.7357,2128600.0
2009-09-16 11:00:00,10.4,10.41,10.38,10.4,1420400.0,7.7431,7.7506,7.7282,7.7431,1420400.0
2009-09-16 11:30:00,10.41,10.51,10.4,10.4,2698200.0,7.7506,7.825,7.7431,7.7431,2698200.0
2009-09-16 12:00:00,10.4,10.59,10.4,10.55,5343600.0,7.7431,7.8846,7.7431,7.8548,5343600.0
2009-09-16 12:30:00,10.55,10.57,10.51,10.57,2223400.0,7.8548,7.8697,7.825,7.8697,2223400.0
2009-09-16 13:00:00,10.57,10.58,10.55,10.57,1681600.0,7.8697,7.8771,7.8548,7.8697,1681600.0
2009-09-16 13:30:00,10.58,10.65,10.57,10.63,2797800.0,7.8771,7.9292,7.8697,7.9143,2797800.0
2009-09-16 14:00:00,10.63,10.64,10.54,10.54,2438800.0,7.9143,7.9218,7.8473,7.8473,2438800.0
2009-09-16 14:30:00,10.54,10.58,10.49,10.57,2753800.0,7.8473,7.8771,7.8101,7.8697,2753800.0
2009-09-16 15:00:00,10.56,10.62,10.55,10.58,3926400.0,7.8622,7.9069,7.8548,7.8771,3926400.0
2009-09-16 15:30:00,10.58,10.62,10.56,10.58,4514800.0,7.8771,7.9069,7.8622,7.8771,4514800.0
2009-09-17 09:30:00,10.38,10.49,10.35,10.44,5929400.0,7.7282,7.8101,7.7059,7.7729,5929400.0
2009-09-17 10:00:00,10.44,10.49,10.43,10.43,4138200.0,7.7729,7.8101,7.7654,7.7654,4138200.0
2009-09-17 10:30:00,10.43,10.47,10.43,10.46,2073800.0,7.7654,7.7952,7.7654,7.7878,2073800.0
2009-09-17 11:00:00,10.46,10.49,10.42,10.45,3485400.0,7.7878,7.8101,7.758,7.7803,3485400.0
2009-09-17 11:30:00,10.45,10.45,10.4,10.42,2320200.0,7.7803,7.7803,7.7431,7.758,2320200.0
2009-09-17 12:00:00,10.43,10.43,10.38,10.39,2736000.0,7.7654,7.7654,7.7282,7.7357,2736000.0
2009-09-17 12:30:00,10.4,10.42,10.38,10.39,3490000.0,7.7431,7.758,7.7282,7.7357,3490000.0
2009-09-17 13:00:00,10.39,10.4,10.38,10.4,2652400.0,7.7357,7.7431,7.7282,7.7431,2652400.0
2009-09-17 13:30:00,10.4,10.4,10.38,10.38,2357400.0,7.7431,7.7431,7.7282,7.7282,2357400.0
2009-09-17 14:00:00,10.38,10.4,10.38,10.38,1670200.0,7.7282,7.7431,7.7282,7.7282,1670200.0
2009-09-17 14:30:00,10.38,10.42,10.35,10.36,4680800.0,7.7282,7.758,7.7059,7.7133,4680800.0
2009-09-17 15:00:00,10.36,10.4,10.34,10.38,2982200.0,7.7133,7.7431,7.6984,7.7282,2982200.0
2009-09-17 15:30:00,10.38,10.4,10.32,10.36,3742800.0,7.7282,7.7431,7.6835,7.7133,3742800.0
2009-09-18 09:30:00,10.42,10.49,10.34,10.34,4531200.0,7.758,7.8101,7.6984,7.6984,4531200.0
2009-09-18 10:00:00,10.35,10.38,10.31,10.31,2960800.0,7.7059,7.7282,7.6761,7.6761,2960800.0
2009-09-18 10:30:00,10.31,10.36,10.31,10.35,1132800.0,7.6761,7.7133,7.6761,7.7059,1132800.0
2009-09-18 11:00:00,10.35,10.35,10.3,10.33,1766200.0,7.7059,7.7059,7.6687,7.691,1766200.0
2009-09-18 11:30:00,10.33,10.36,10.32,10.34,2637000.0,7.691,7.7133,7.6835,7.6984,2637000.0
2009-09-18 12:00:00,10.34,10.38,10.33,10.35,1505800.0,7.6984,7.7282,7.691,7.7059,1505800.0
2009-09-18 12:30:00,10.35,10.38,10.35,10.37,1274600.0,7.7059,7.7282,7.7059,7.7208,1274600.0
2009-09-18 13:00:00,10.37,10.4,10.35,10.36,1146800.0,7.7208,7.7431,7.7059,7.7133,1146800.0
2009-09-18 13:30:00,10.36,10.37,10.34,10.36,2535200.0,7.7133,7.7208,7.6984,7.7133,2535200.0
2009-09-18 14:00:00,10.36,10.42,10.36,10.4,1340000.0,7.7133,7.758,7.7133,7.7431,1340000.0
2009-09-18 14:30:00,10.4,10.42,10.39,10.4,1011800.0,7.7431,7.758,7.7357,7.7431,1011800.0
2009-09-18 15:00:00,10.4,10.42,10.38,10.4,1813600.0,7.7431,7.758,7.7282,7.7431,1813600.0
2009-09-18 15:30:00,10.4,10.4,10.35,10.36,3326200.0,7.7431,7.7431,7.7059,7.7133,3326200.0
2009-09-21 09:30:00,10.34,10.34,10.26,10.3,1482800.0,7.6984,7.6984,7.6389,7.6687,1482800.0
2009-09-21 10:00:00,10.3,10.35,10.27,10.31,2073400.0,7.6687,7.7059,7.6463,7.6761,2073400.0
2009-09-21 10:30:00,10.32,10.32,10.26,10.26,2097400.0,7.6835,7.6835,7.6389,7.6389,2097400.0
2009-09-21 11:00:00,10.27,10.3,10.26,10.27,1845400.0,7.6463,7.6687,7.6389,7.6463,1845400.0
2009-09-21 11:30:00,10.27,10.31,10.26,10.29,2104400.0,7.6463,7.6761,7.6389,7.6612,2104400.0
2009-09-21 12:00:00,10.29,10.3,10.26,10.29,1426600.0,7.6612,7.6687,7.6389,7.6612,1426600.0
2009-09-21 12:30:00,10.29,10.31,10.25,10.26,1227600.0,7.6612,7.6761,7.6314,7.6389,1227600.0
2009-09-21 13:00:00,10.26,10.27,10.25,10.26,1676800.0,7.6389,7.6463,7.6314,7.6389,1676800.0
2009-09-21 13:30:00,10.26,10.3,10.24,10.25,4634600.0,7.6389,7.6687,7.624,7.6314,4634600.0
2009-09-21 14:00:00,10.26,10.27,10.24,10.24,2012800.0,7.6389,7.6463,7.624,7.624,2012800.0
2009-09-21 14:30:00,10.24,10.24,10.18,10.18,2745600.0,7.624,7.624,7.5793,7.5793,2745600.0
2009-09-21 15:00:00,10.18,10.21,10.15,10.19,3079200.0,7.5793,7.6016,7.557,7.5868,3079200.0
2009-09-21 15:30:00,10.2,10.2,10.11,10.15,6932600.0,7.5942,7.5942,7.5272,7.557,6932600.0
2009-09-22 09:30:00,10.19,10.19,10.06,10.12,2737000.0,7.5868,7.5868,7.49,7.5346,2737000.0
2009-09-22 10:00:00,10.12,10.13,10.07,10.09,1754200.0,7.5346,7.5421,7.4974,7.5123,1754200.0
2009-09-22 10:30:00,10.09,10.13,10.07,10.13,1613400.0,7.5123,7.5421,7.4974,7.5421,1613400.0
2009-09-22 11:00:00,10.13,10.15,10.11,10.13,1591000.0,7.5421,7.557,7.5272,7.5421,1591000.0
2009-09-22 11:30:00,10.12,10.13,10.11,10.13,889200.0,7.5346,7.5421,7.5272,7.5421,889200.0
2009-09-22 12:00:00,10.13,10.16,10.12,10.15,1151400.0,7.5421,7.5644,7.5346,7.557,1151400.0
2009-09-22 12:30:00,10.16,10.16,10.15,10.15,742000.0,7.5644,7.5644,7.557,7.557,742000.0
2009-09-22 13:00:00,10.15,10.19,10.15,10.18,1783600.0,7.557,7.5868,7.557,7.5793,1783600.0
2009-09-22 13:30:00,10.18,10.21,10.18,10.19,2213600.0,7.5793,7.6016,7.5793,7.5868,2213600.0
2009-09-22 14:00:00,10.19,10.26,10.19,10.24,1487200.0,7.5868,7.6389,7.5868,7.624,1487200.0
2009-09-22 14:30:00,10.24,10.27,10.22,10.27,1319400.0,7.624,7.6463,7.6091,7.6463,1319400.0
2009-09-22 15:00:00,10.27,10.27,10.24,10.25,1502800.0,7.6463,7.6463,7.624,7.6314,1502800.0
2009-09-22 15:30:00,10.26,10.27,10.24,10.26,3340800.0,7.6389,7.6463,7.624,7.6389,3340800.0
2009-09-23 09:30:00,10.29,10.33,10.24,10.28,3671000.0,7.6612,7.691,7.624,7.6538,3671000.0
2009-09-23 10:00:00,10.27,10.29,10.26,10.29,1396600.0,7.6463,7.6612,7.6389,7.6612,1396600.0
2009-09-23 10:30:00,10.29,10.31,10.27,10.3,1208600.0,7.6612,7.6761,7.6463,7.6687,1208600.0
2009-09-23 11:00:00,10.3,10.31,10.28,10.3,1328000.0,7.6687,7.6761,7.6538,7.6687,1328000.0
2009-09-23 11:30:00,10.3,10.3,10.28,10.28,882800.0,7.6687,7.6687,7.6538,7.6538,882800.0
2009-09-23 12:00:00,10.28,10.33,10.28,10.31,778600.0,7.6538,7.691,7.6538,7.6761,778600.0
2009-09-23 12:30:00,10.31,10.32,10.3,10.3,674000.0,7.6761,7.6835,7.6687,7.6687,674000.0
2009-09-23 13:00:00,10.31,10.31,10.28,10.28,779200.0,7.6761,7.6761,7.6538,7.6538,779200.0
2009-09-23 13:30:00,10.28,10.33,10.27,10.33,1584000.0,7.6538,7.691,7.6463,7.691,1584000.0
2009-09-23 14:00:00,10.33,10.38,10.31,10.36,1684800.0,7.691,7.7282,7.6761,7.7133,1684800.0
2009-09-23 14:30:00,10.36,10.38,10.34,10.34,2232200.0,7.7133,7.7282,7.6984,7.6984,2232200.0
2009-09-23 15:00:00,10.34,10.37,10.34,10.35,2487400.0,7.6984,7.7208,7.6984,7.7059,2487400.0
2009-09-23 15:30:00,10.34,10.35,10.27,10.28,3808800.0,7.6984,7.7059,7.6463,7.6538,3808800.0
2009-09-24 09:30:00,10.28,10.34,10.28,10.28,1203000.0,7.6538,7.6984,7.6538,7.6538,1203000.0
2009-09-24 10:00:00,10.28,10.29,10.24,10.26,1359600.0,7.6538,7.6612,7.624,7.6389,1359600.0
2009-09-24 10:30:00,10.26,10.3,10.26,10.28,1494400.0,7.6389,7.6687,7.6389,7.6538,1494400.0
2009-09-24 11:00:00,10.28,10.32,10.28,10.31,1460000.0,7.6538,7.6835,7.6538,7.6761,1460000.0
2009-09-24 11:30:00,10.3,10.31,10.25,10.27,1374800.0,7.6687,7.6761,7.6314,7.6463,1374800.0
2009-09-24 12:00:00,10.27,10.28,10.27,10.28,731800.0,7.6463,7.6538,7.6463,7.6538,731800.0
2009-09-24 12:30:00,10.27,10.3,10.27,10.3,950000.0,7.6463,7.6687,7.6463,7.6687,950000.0
2009-09-24 13:00:00,10.3,10.3,10.27,10.27,548200.0,7.6687,7.6687,7.6463,7.6463,548200.0
2009-09-24 13:30:00,10.28,10.29,10.26,10.28,1268000.0,7.6538,7.6612,7.6389,7.6538,1268000.0
2009-09-24 14:00:00,10.28,10.29,10.25,10.25,1376600.0,7.6538,7.6612,7.6314,7.6314,1376600.0
2009-09-24 14:30:00,10.25,10.27,10.25,10.27,1762200.0,7.6314,7.6463,7.6314,7.6463,1762200.0
2009-09-24 15:00:00,10.27,10.3,10.25,10.29,2113600.0,7.6463,7.6687,7.6314,7.6612,2113600.0
2009-09-24 15:30:00,10.29,10.29,10.26,10.27,3437800.0,7.6612,7.6612,7.6389,7.6463,3437800.0
2009-09-25 09:30:00,10.23,10.29,10.21,10.27,1514800.0,7.6165,7.6612,7.6016,7.6463,1514800.0
2009-09-25 10:00:00,10.27,10.34,10.26,10.3,1864400.0,7.6463,7.6984,7.6389,7.6687,1864400.0
2009-09-25 10:30:00,10.3,10.33,10.28,10.29,1489600.0,7.6687,7.691,7.6538,7.6612,1489600.0
2009-09-25 11:00:00,10.29,10.34,10.28,10.31,1048600.0,7.6612,7.6984,7.6538,7.6761,1048600.0
2009-09-25 11:30:00,10.31,10.33,10.31,10.32,641600.0,7.6761,7.691,7.6761,7.6835,641600.0
2009-09-25 12:00:00,10.31,10.32,10.28,10.28,835000.0,7.6761,7.6835,7.6538,7.6538,835000.0
2009-09-25 12:30:00,10.28,10.3,10.27,10.28,1054800.0,7.6538,7.6687,7.6463,7.6538,1054800.0
2009-09-25 13:00:00,10.28,10.29,10.28,10.29,673000.0,7.6538,7.6612,7.6538,7.6612,673000.0
2009-09-25 13:30:00,10.28,10.29,10.28,10.29,1020200.0,7.6538,7.6612,7.6538,7.6612,1020200.0
2009-09-25 14:00:00,10.29,10.31,10.28,10.3,2055600.0,7.6612,7.6761,7.6538,7.6687,2055600.0
2009-09-25 14:30:00,10.3,10.3,10.28,10.29,1485000.0,7.6687,7.6687,7.6538,7.6612,1485000.0
2009-09-25 15:00:00,10.29,10.29,10.28,10.29,743200.0,7.6612,7.6612,7.6538,7.6612,743200.0
2009-09-25 15:30:00,10.29,10.31,10.28,10.29,4032000.0,7.6612,7.6761,7.6538,7.6612,4032000.0
2009-09-28 09:30:00,10.31,10.35,10.29,10.33,1414000.0,7.6761,7.7059,7.6612,7.691,1414000.0
2009-09-28 10:00:00,10.33,10.37,10.33,10.33,807000.0,7.691,7.7208,7.691,7.691,807000.0
2009-09-28 10:30:00,10.33,10.34,10.29,10.31,1305400.0,7.691,7.6984,7.6612,7.6761,1305400.0
2009-09-28 11:00:00,10.31,10.31,10.28,10.28,916200.0,7.6761,7.6761,7.6538,7.6538,916200.0
2009-09-28 11:30:00,10.28,10.31,10.27,10.31,963400.0,7.6538,7.6761,7.6463,7.6761,963400.0
2009-09-28 12:00:00,10.31,10.33,10.29,10.3,866400.0,7.6761,7.691,7.6612,7.6687,866400.0
2009-09-28 12:30:00,10.29,10.3,10.28,10.28,607400.0,7.6612,7.6687,7.6538,7.6538,607400.0
2009-09-28 13:00:00,10.28,10.29,10.26,10.27,878800.0,7.6538,7.6612,7.6389,7.6463,878800.0
2009-09-28 13:30:00,10.27,10.29,10.26,10.29,1326200.0,7.6463,7.6612,7.6389,7.6612,1326200.0
2009-09-28 14:00:00,10.29,10.31,10.29,10.31,1094800.0,7.6612,7.6761,7.6612,7.6761,1094800.0
2009-09-28 14:30:00,10.31,10.31,10.28,10.28,586800.0,7.6761,7.6761,7.6538,7.6538,586800.0
2009-09-28 15:00:00,10.28,10.3,10.28,10.28,1044600.0,7.6538,7.6687,7.6538,7.6538,1044600.0
2009-09-28 15:30:00,10.28,10.28,10.27,10.28,2984200.0,7.6538,7.6538,7.6463,7.6538,2984200.0
2009-09-29 09:30:00,10.27,10.28,10.19,10.19,3204200.0,7.6463,7.6538,7.5868,7.5868,3204200.0
2009-09-29 10:00:00,10.19,10.19,10.13,10.16,2651600.0,7.5868,7.5868,7.5421,7.5644,2651600.0
2009-09-29 10:30:00,10.16,10.2,10.16,10.18,1434400.0,7.5644,7.5942,7.5644,7.5793,1434400.0
2009-09-29 11:00:00,10.18,10.23,10.17,10.22,7503400.0,7.5793,7.6165,7.5719,7.6091,7503400.0
2009-09-29 11:30:00,10.23,10.26,10.22,10.25,1893000.0,7.6165,7.6389,7.6091,7.6314,1893000.0
2009-09-29 12:00:00,10.25,10.29,10.22,10.22,1592800.0,7.6314,7.6612,7.6091,7.6091,1592800.0
2009-09-29 12:30:00,10.22,10.3,10.22,10.29,1634200.0,7.6091,7.6687,7.6091,7.6612,1634200.0
2009-09-29 13:00:00,10.29,10.35,10.29,10.34,1719000.0,7.6612,7.7059,7.6612,7.6984,1719000.0
2009-09-29 13:30:00,10.33,10.35,10.32,10.34,1280400.0,7.691,7.7059,7.6835,7.6984,1280400.0
2009-09-29 14:00:00,10.34,10.35,10.33,10.34,1209000.0,7.6984,7.7059,7.691,7.6984,1209000.0
2009-09-29 14:30:00,10.35,10.35,10.31,10.35,1077200.0,7.7059,7.7059,7.6761,7.7059,1077200.0
2009-09-29 15:00:00,10.35,10.39,10.34,10.38,2590800.0,7.7059,7.7357,7.6984,7.7282,2590800.0
2009-09-29 15:30:00,10.38,10.38,10.34,10.34,3916200.0,7.7282,7.7282,7.6984,7.6984,3916200.0
2009-09-30 09:30:00,10.35,10.35,10.22,10.25,4275600.0,7.7059,7.7059,7.6091,7.6314,4275600.0
2009-09-30 10:00:00,10.25,10.28,10.24,10.27,1886800.0,7.6314,7.6538,7.624,7.6463,1886800.0
2009-09-30 10:30:00,10.27,10.3,10.24,10.28,1873000.0,7.6463,7.6687,7.624,7.6538,1873000.0
2009-09-30 11:00:00,10.28,10.31,10.26,10.28,1817600.0,7.6538,7.6761,7.6389,7.6538,1817600.0
2009-09-30 11:30:00,10.28,10.31,10.26,10.27,3323400.0,7.6538,7.6761,7.6389,7.6463,3323400.0
2009-09-30 12:00:00,10.27,10.33,10.25,10.31,1720800.0,7.6463,7.691,7.6314,7.6761,1720800.0
2009-09-30 12:30:00,10.31,10.31,10.28,10.29,956800.0,7.6761,7.6761,7.6538,7.6612,956800.0
2009-09-30 13:00:00,10.3,10.33,10.29,10.3,814600.0,7.6687,7.691,7.6612,7.6687,814600.0
2009-09-30 13:30:00,10.31,10.32,10.28,10.28,799200.0,7.6761,7.6835,7.6538,7.6538,799200.0
2009-09-30 14:00:00,10.28,10.31,10.27,10.29,917600.0,7.6538,7.6761,7.6463,7.6612,917600.0
2009-09-30 14:30:00,10.29,10.33,10.27,10.27,844800.0,7.6612,7.691,7.6463,7.6463,844800.0
2009-09-30 15:00:00,10.28,10.31,10.25,10.29,2302800.0,7.6538,7.6761,7.6314,7.6612,2302800.0
2009-09-30 15:30:00,10.29,10.34,10.28,10.31,3370400.0,7.6612,7.6984,7.6538,7.6761,3370400.0
2009-10-01 09:30:00,10.31,10.38,10.26,10.38,2814800.0,7.6761,7.7282,7.6389,7.7282,2814800.0
2009-10-01 10:00:00,10.38,10.4,10.31,10.35,2916400.0,7.7282,7.7431,7.6761,7.7059,2916400.0
2009-10-01 10:30:00,10.35,10.42,10.34,10.4,1726600.0,7.7059,7.758,7.6984,7.7431,1726600.0
2009-10-01 11:00:00,10.4,10.4,10.31,10.32,1515800.0,7.7431,7.7431,7.6761,7.6835,1515800.0
2009-10-01 11:30:00,10.32,10.37,10.31,10.37,882800.0,7.6835,7.7208,7.6761,7.7208,882800.0
2009-10-01 12:00:00,10.37,10.4,10.37,10.38,743200.0,7.7208,7.7431,7.7208,7.7282,743200.0
2009-10-01 12:30:00,10.38,10.38,10.36,10.37,315000.0,7.7282,7.7282,7.7133,7.7208,315000.0
2009-10-01 13:00:00,10.36,10.4,10.35,10.38,1413000.0,7.7133,7.7431,7.7059,7.7282,1413000.0
2009-10-01 13:30:00,10.38,10.4,10.36,10.38,820000.0,7.7282,7.7431,7.7133,7.7282,820000.0
2009-10-01 14:00:00,10.39,10.44,10.38,10.44,788400.0,7.7357,7.7729,7.7282,7.7729,788400.0
2009-10-01 14:30:00,10.44,10.44,10.41,10.43,1284600.0,7.7729,7.7729,7.7506,7.7654,1284600.0
2009-10-01 15:00:00,10.43,10.48,10.43,10.45,2197800.0,7.7654,7.8027,7.7654,7.7803,2197800.0
2009-10-01 15:30:00,10.45,10.49,10.44,10.46,5395200.0,7.7803,7.8101,7.7729,7.7878,5395200.0
2009-10-02 09:30:00,10.4,10.46,10.38,10.42,1841400.0,7.7431,7.7878,7.7282,7.758,1841400.0
2009-10-02 10:00:00,10.42,10.48,10.4,10.46,2636400.0,7.758,7.8027,7.7431,7.7878,2636400.0
2009-10-02 10:30:00,10.46,10.47,10.43,10.46,2010600.0,7.7878,7.7952,7.7654,7.7878,2010600.0
2009-10-02 11:00:00,10.46,10.47,10.45,10.47,1109200.0,7.7878,7.7952,7.7803,7.7952,1109200.0
2009-10-02 11:30:00,10.46,10.5,10.46,10.49,1295600.0,7.7878,7.8176,7.7878,7.8101,1295600.0
2009-10-02 12:00:00,10.49,10.5,10.47,10.47,1153800.0,7.8101,7.8176,7.7952,7.7952,1153800.0
2009-10-02 12:30:00,10.47,10.5,10.47,10.49,1463200.0,7.7952,7.8176,7.7952,7.8101,1463200.0
2009-10-02 13:00:00,10.5,10.51,10.49,10.51,907000.0,7.8176,7.825,7.8101,7.825,907000.0
2009-10-02 13:30:00,10.51,10.52,10.49,10.51,1303400.0,7.825,7.8324,7.8101,7.825,1303400.0
2009-10-02 14:00:00,10.5,10.51,10.49,10.5,693400.0,7.8176,7.825,7.8101,7.8176,693400.0
2009-10-02 14:30:00,10.5,10.5,10.49,10.49,839400.0,7.8176,7.8176,7.8101,7.8101,839400.0
2009-10-02 15:00:00,10.5,10.5,10.48,10.48,895800.0,7.8176,7.8176,7.8027,7.8027,895800.0
2009-10-02 15:30:00,10.48,10.51,10.47,10.49,3224800.0,7.8027,7.825,7.7952,7.8101,3224800.0
2009-10-05 09:30:00,10.52,10.56,10.46,10.56,2907000.0,7.8324,7.8622,7.7878,7.8622,2907000.0
2009-10-05 10:00:00,10.56,10.57,10.46,10.52,1873600.0,7.8622,7.8697,7.7878,7.8324,1873600.0
2009-10-05 10:30:00,10.52,10.56,10.52,10.56,1144400.0,7.8324,7.8622,7.8324,7.8622,1144400.0
2009-10-05 11:00:00,10.56,10.56,10.49,10.5,2124000.0,7.8622,7.8622,7.8101,7.8176,2124000.0
2009-10-05 11:30:00,10.5,10.51,10.48,10.51,916000.0,7.8176,7.825,7.8027,7.825,916000.0
2009-10-05 12:00:00,10.51,10.51,10.49,10.5,572000.0,7.825,7.825,7.8101,7.8176,572000.0
2009-10-05 12:30:00,10.49,10.51,10.49,10.51,342400.0,7.8101,7.825,7.8101,7.825,342400.0
2009-10-05 13:00:00,10.51,10.51,10.5,10.51,467000.0,7.825,7.825,7.8176,7.825,467000.0
2009-10-05 13:30:00,10.51,10.52,10.49,10.52,979600.0,7.825,7.8324,7.8101,7.8324,979600.0
2009-10-05 14:00:00,10.52,10.52,10.48,10.49,1256000.0,7.8324,7.8324,7.8027,7.8101,1256000.0
2009-10-05 14:30:00,10.49,10.56,10.49,10.55,1138400.0,7.8101,7.8622,7.8101,7.8548,1138400.0
2009-10-05 15:00:00,10.55,10.55,10.51,10.54,1168400.0,7.8548,7.8548,7.825,7.8473,1168400.0
2009-10-05 15:30:00,10.54,10.56,10.52,10.55,3106400.0,7.8473,7.8622,7.8324,7.8548,3106400.0
2009-10-06 09:30:00,10.58,10.6,10.54,10.59,2142400.0,7.8771,7.892,7.8473,7.8846,2142400.0
2009-10-06 10:00:00,10.6,10.62,10.56,10.59,1882000.0,7.892,7.9069,7.8622,7.8846,1882000.0
2009-10-06 10:30:00,10.58,10.63,10.56,10.63,1594400.0,7.8771,7.9143,7.8622,7.9143,1594400.0
2009-10-06 11:00:00,10.63,10.65,10.6,10.62,1748200.0,7.9143,7.9292,7.892,7.9069,1748200.0
2009-10-06 11:30:00,10.62,10.63,10.58,10.62,1272600.0,7.9069,7.9143,7.8771,7.9069,1272600.0
2009-10-06 12:00:00,10.63,10.66,10.62,10.65,953000.0,7.9143,7.9367,7.9069,7.9292,953000.0
2009-10-06 12:30:00,10.65,10.66,10.61,10.62,755800.0,7.9292,7.9367,7.8995,7.9069,755800.0
2009-10-06 13:00:00,10.62,10.63,10.58,10.63,814400.0,7.9069,7.9143,7.8771,7.9143,814400.0
2009-10-06 13:30:00,10.63,10.65,10.61,10.64,807200.0,7.9143,7.9292,7.8995,7.9218,807200.0
2009-10-06 14:00:00,10.64,10.65,10.62,10.64,833800.0,7.9218,7.9292,7.9069,7.9218,833800.0
2009-10-06 14:30:00,10.64,10.66,10.63,10.66,666800.0,7.9218,7.9367,7.9143,7.9367,666800.0
2009-10-06 15:00:00,10.65,10.66,10.65,10.66,1101600.0,7.9292,7.9367,7.9292,7.9367,1101600.0
2009-10-06 15:30:00,10.66,10.66,10.64,10.65,2971200.0,7.9367,7.9367,7.9218,7.9292,2971200.0
2009-10-07 09:30:00,10.63,10.72,10.6,10.72,1921600.0,7.9143,7.9814,7.892,7.9814,1921600.0
2009-10-07 10:00:00,10.72,10.74,10.68,10.72,1160000.0,7.9814,7.9962,7.9516,7.9814,1160000.0
2009-10-07 10:30:00,10.72,10.74,10.69,10.74,1422600.0,7.9814,7.9962,7.959,7.9962,1422600.0
2009-10-07 11:00:00,10.74,10.75,10.7,10.72,1742200.0,7.9962,8.0037,7.9665,7.9814,1742200.0
2009-10-07 11:30:00,10.72,10.75,10.72,10.74,940600.0,7.9814,8.0037,7.9814,7.9962,940600.0
2009-10-07 12:00:00,10.74,10.74,10.71,10.72,582800.0,7.9962,7.9962,7.9739,7.9814,582800.0
2009-10-07 12:30:00,10.71,10.71,10.68,10.71,689400.0,7.9739,7.9739,7.9516,7.9739,689400.0
2009-10-07 13:00:00,10.7,10.72,10.7,10.72,350000.0,7.9665,7.9814,7.9665,7.9814,350000.0
2009-10-07 13:30:00,10.72,10.74,10.71,10.74,422200.0,7.9814,7.9962,7.9739,7.9962,422200.0
2009-10-07 14:00:00,10.74,10.74,10.72,10.74,716200.0,7.9962,7.9962,7.9814,7.9962,716200.0
2009-10-07 14:30:00,10.74,10.74,10.71,10.74,580200.0,7.9962,7.9962,7.9739,7.9962,580200.0
2009-10-07 15:00:00,10.74,10.77,10.72,10.77,1683000.0,7.9962,8.0186,7.9814,8.0186,1683000.0
2009-10-07 15:30:00,10.77,10.8,10.77,10.79,2689000.0,8.0186,8.0409,8.0186,8.0335,2689000.0
2009-10-08 09:30:00,10.75,10.92,10.75,10.92,2479000.0,8.0037,8.1303,8.0037,8.1303,2479000.0
2009-10-08 10:00:00,10.92,10.92,10.88,10.88,1960400.0,8.1303,8.1303,8.1005,8.1005,1960400.0
2009-10-08 10:30:00,10.88,10.92,10.88,10.92,1313600.0,8.1005,8.1303,8.1005,8.1303,1313600.0
2009-10-08 11:00:00,10.92,10.92,10.9,10.9,827800.0,8.1303,8.1303,8.1154,8.1154,827800.0
2009-10-08 11:30:00,10.91,10.95,10.88,10.88,1366800.0,8.1228,8.1526,8.1005,8.1005,1366800.0
2009-10-08 12:00:00,10.88,10.88,10.84,10.86,905400.0,8.1005,8.1005,8.0707,8.0856,905400.0
2009-10-08 12:30:00,10.86,10.86,10.84,10.84,492200.0,8.0856,8.0856,8.0707,8.0707,492200.0
2009-10-08 13:00:00,10.84,10.87,10.8,10.86,1399000.0,8.0707,8.093,8.0409,8.0856,1399000.0
2009-10-08 13:30:00,10.86,10.88,10.85,10.86,1336000.0,8.0856,8.1005,8.0781,8.0856,1336000.0
2009-10-08 14:00:00,10.87,10.87,10.81,10.84,1001400.0,8.093,8.093,8.0484,8.0707,1001400.0
2009-10-08 14:30:00,10.84,10.9,10.83,10.88,1489600.0,8.0707,8.1154,8.0633,8.1005,1489600.0
2009-10-08 15:00:00,10.88,10.88,10.83,10.83,2678400.0,8.1005,8.1005,8.0633,8.0633,2678400.0
2009-10-08 15:30:00,10.83,10.85,10.82,10.84,2491800.0,8.0633,8.0781,8.0558,8.0707,2491800.0
2009-10-09 09:30:00,10.81,11.01,10.81,11.01,4309800.0,8.0484,8.1973,8.0484,8.1973,4309800.0
2009-10-09 10:00:00,11.01,11.04,10.97,10.97,1591600.0,8.1973,8.2196,8.1675,8.1675,1591600.0
2009-10-09 10:30:00,10.97,11.0,10.96,11.0,923800.0,8.1675,8.1898,8.16,8.1898,923800.0
2009-10-09 11:00:00,11.0,11.02,10.97,11.01,1194400.0,8.1898,8.2047,8.1675,8.1973,1194400.0
2009-10-09 11:30:00,11.0,11.04,10.99,11.02,1129400.0,8.1898,8.2196,8.1824,8.2047,1129400.0
2009-10-09 12:00:00,11.02,11.04,11.0,11.02,906600.0,8.2047,8.2196,8.1898,8.2047,906600.0
2009-10-09 12:30:00,11.02,11.02,10.99,11.01,823400.0,8.2047,8.2047,8.1824,8.1973,823400.0
2009-10-09 13:00:00,11.0,11.03,10.99,11.03,875000.0,8.1898,8.2122,8.1824,8.2122,875000.0
2009-10-09 13:30:00,11.03,11.07,11.02,11.07,1583200.0,8.2122,8.2419,8.2047,8.2419,1583200.0
2009-10-09 14:00:00,11.06,11.08,11.02,11.04,1743800.0,8.2345,8.2494,8.2047,8.2196,1743800.0
2009-10-09 14:30:00,11.03,11.09,11.03,11.09,1571400.0,8.2122,8.2568,8.2122,8.2568,1571400.0
2009-10-09 15:00:00,11.09,11.15,11.09,11.12,2489400.0,8.2568,8.3015,8.2568,8.2792,2489400.0
2009-10-09 15:30:00,11.12,11.15,11.11,11.15,3870600.0,8.2792,8.3015,8.2717,8.3015,3870600.0
2009-10-12 09:30:00,11.3,11.48,11.3,11.44,4270000.0,8.4132,8.5472,8.4132,8.5174,4270000.0
2009-10-12 10:00:00,11.44,11.46,11.36,11.37,2716200.0,8.5174,8.5323,8.4579,8.4653,2716200.0
2009-10-12 10:30:00,11.37,11.42,11.36,11.39,2101600.0,8.4653,8.5025,8.4579,8.4802,2101600.0
2009-10-12 11:00:00,11.4,11.46,11.38,11.46,1824400.0,8.4876,8.5323,8.4727,8.5323,1824400.0
2009-10-12 11:30:00,11.46,11.47,11.42,11.43,1878800.0,8.5323,8.5398,8.5025,8.51,1878800.0
2009-10-12 12:00:00,11.42,11.44,11.4,11.41,1115200.0,8.5025,8.5174,8.4876,8.4951,1115200.0
2009-10-12 12:30:00,11.41,11.41,11.39,11.4,721800.0,8.4951,8.4951,8.4802,8.4876,721800.0
2009-10-12 13:00:00,11.4,11.4,11.38,11.4,887000.0,8.4876,8.4876,8.4727,8.4876,887000.0
2009-10-12 13:30:00,11.4,11.4,11.38,11.39,1068400.0,8.4876,8.4876,8.4727,8.4802,1068400.0
2009-10-12 14:00:00,11.39,11.39,11.35,11.38,1480800.0,8.4802,8.4802,8.4504,8.4727,1480800.0
2009-10-12 14:30:00,11.38,11.39,11.37,11.38,940000.0,8.4727,8.4802,8.4653,8.4727,940000.0
2009-10-12 15:00:00,11.38,11.41,11.38,11.38,1302600.0,8.4727,8.4951,8.4727,8.4727,1302600.0
2009-10-12 15:30:00,11.38,11.38,11.36,11.37,3282600.0,8.4727,8.4727,8.4579,8.4653,3282600.0
2009-10-13 09:30:00,11.33,11.38,11.3,11.34,3203600.0,8.4355,8.4727,8.4132,8.443,3203600.0
2009-10-13 10:00:00,11.34,11.38,11.31,11.35,1509000.0,8.443,8.4727,8.4206,8.4504,1509000.0
2009-10-13 10:30:00,11.35,11.36,11.31,11.35,2289600.0,8.4504,8.4579,8.4206,8.4504,2289600.0
2009-10-13 11:00:00,11.35,11.4,11.34,11.38,2856400.0,8.4504,8.4876,8.443,8.4727,2856400.0
2009-10-13 11:30:00,11.38,11.38,11.35,11.36,2178000.0,8.4727,8.4727,8.4504,8.4579,2178000.0
2009-10-13 12:00:00,11.36,11.38,11.34,11.35,649000.0,8.4579,8.4727,8.443,8.4504,649000.0
2009-10-13 12:30:00,11.35,11.35,11.32,11.32,1039200.0,8.4504,8.4504,8.4281,8.4281,1039200.0
2009-10-13 13:00:00,11.32,11.33,11.29,11.3,2048800.0,8.4281,8.4355,8.4057,8.4132,2048800.0
2009-10-13 13:30:00,11.3,11.33,11.3,11.31,677600.0,8.4132,8.4355,8.4132,8.4206,677600.0
2009-10-13 14:00:00,11.31,11.32,11.29,11.31,713800.0,8.4206,8.4281,8.4057,8.4206,713800.0
2009-10-13 14:30:00,11.31,11.32,11.29,11.29,630200.0,8.4206,8.4281,8.4057,8.4057,630200.0
2009-10-13 15:00:00,11.29,11.31,11.29,11.29,766000.0,8.4057,8.4206,8.4057,8.4057,766000.0
2009-10-13 15:30:00,11.29,11.31,11.29,11.31,2512800.0,8.4057,8.4206,8.4057,8.4206,2512800.0
2009-10-14 09:30:00,11.36,11.38,11.27,11.35,2518000.0,8.4579,8.4727,8.3908,8.4504,2518000.0
2009-10-14 10:00:00,11.35,11.4,11.34,11.37,843200.0,8.4504,8.4876,8.443,8.4653,843200.0
2009-10-14 10:30:00,11.37,11.41,11.37,11.4,509600.0,8.4653,8.4951,8.4653,8.4876,509600.0
2009-10-14 11:00:00,11.4,11.43,11.38,11.4,1022800.0,8.4876,8.51,8.4727,8.4876,1022800.0
2009-10-14 11:30:00,11.4,11.42,11.39,11.4,559800.0,8.4876,8.5025,8.4802,8.4876,559800.0
2009-10-14 12:00:00,11.4,11.43,11.38,11.39,823200.0,8.4876,8.51,8.4727,8.4802,823200.0
2009-10-14 12:30:00,11.38,11.4,11.34,11.35,1672800.0,8.4727,8.4876,8.443,8.4504,1672800.0
2009-10-14 13:00:00,11.35,11.36,11.33,11.35,1093800.0,8.4504,8.4579,8.4355,8.4504,1093800.0
2009-10-14 13:30:00,11.35,11.35,11.34,11.34,1499200.0,8.4504,8.4504,8.443,8.443,1499200.0
2009-10-14 14:00:00,11.35,11.4,11.34,11.4,1035600.0,8.4504,8.4876,8.443,8.4876,1035600.0
2009-10-14 14:30:00,11.39,11.41,11.37,11.4,1003000.0,8.4802,8.4951,8.4653,8.4876,1003000.0
2009-10-14 15:00:00,11.4,11.43,11.4,11.43,1794200.0,8.4876,8.51,8.4876,8.51,1794200.0
2009-10-14 15:30:00,11.43,11.45,11.4,11.43,2515400.0,8.51,8.5249,8.4876,8.51,2515400.0
2009-10-15 09:30:00,11.42,11.87,11.42,11.77,8410200.0,8.5025,8.8376,8.5025,8.7631,8410200.0
2009-10-15 10:00:00,11.77,11.88,11.72,11.87,3364800.0,8.7631,8.845,8.7259,8.8376,3364800.0
2009-10-15 10:30:00,11.87,11.9,11.84,11.88,2937200.0,8.8376,8.8599,8.8152,8.845,2937200.0
2009-10-15 11:00:00,11.88,11.94,11.87,11.93,3668800.0,8.845,8.8897,8.8376,8.8822,3668800.0
2009-10-15 11:30:00,11.93,11.96,11.88,11.88,4198600.0,8.8822,8.9046,8.845,8.845,4198600.0
2009-10-15 12:00:00,11.88,11.9,11.87,11.88,1657800.0,8.845,8.8599,8.8376,8.845,1657800.0
2009-10-15 12:30:00,11.88,11.9,11.84,11.85,1201600.0,8.845,8.8599,8.8152,8.8227,1201600.0
2009-10-15 13:00:00,11.85,11.86,11.8,11.8,1341000.0,8.8227,8.8301,8.7854,8.7854,1341000.0
2009-10-15 13:30:00,11.8,11.82,11.77,11.78,1211000.0,8.7854,8.8003,8.7631,8.7706,1211000.0
2009-10-15 14:00:00,11.77,11.83,11.76,11.83,1054400.0,8.7631,8.8078,8.7557,8.8078,1054400.0
2009-10-15 14:30:00,11.82,11.88,11.82,11.87,1189400.0,8.8003,8.845,8.8003,8.8376,1189400.0
2009-10-15 15:00:00,11.86,11.9,11.84,11.88,1363800.0,8.8301,8.8599,8.8152,8.845,1363800.0
2009-10-15 15:30:00,11.88,11.96,11.88,11.96,5117600.0,8.845,8.9046,8.845,8.9046,5117600.0
2009-10-16 09:30:00,11.94,12.1,11.87,11.99,4369800.0,8.8897,9.0088,8.8376,8.9269,4369800.0
2009-10-16 10:00:00,11.99,12.1,11.97,12.09,1991400.0,8.9269,9.0088,8.912,9.0014,1991400.0
2009-10-16 10:30:00,12.09,12.18,12.08,12.1,3164600.0,9.0014,9.0684,8.9939,9.0088,3164600.0
2009-10-16 11:00:00,12.1,12.15,12.08,12.15,1156200.0,9.0088,9.046,8.9939,9.046,1156200.0
2009-10-16 11:30:00,12.15,12.21,12.15,12.21,1872400.0,9.046,9.0907,9.046,9.0907,1872400.0
2009-10-16 12:00:00,12.21,12.21,12.15,12.18,1406800.0,9.0907,9.0907,9.046,9.0684,1406800.0
2009-10-16 12:30:00,12.18,12.24,12.17,12.21,1487800.0,9.0684,9.113,9.0609,9.0907,1487800.0
2009-10-16 13:00:00,12.21,12.28,12.19,12.28,1579200.0,9.0907,9.1428,9.0758,9.1428,1579200.0
2009-10-16 13:30:00,12.28,12.28,12.22,12.24,2008000.0,9.1428,9.1428,9.0981,9.113,2008000.0
2009-10-16 14:00:00,12.24,12.31,12.24,12.31,1798600.0,9.113,9.1652,9.113,9.1652,1798600.0
2009-10-16 14:30:00,12.31,12.36,12.3,12.35,1863000.0,9.1652,9.2024,9.1577,9.1949,1863000.0
2009-10-16 15:00:00,12.34,12.4,12.34,12.34,3489400.0,9.1875,9.2322,9.1875,9.1875,3489400.0
2009-10-16 15:30:00,12.34,12.39,12.32,12.34,6632200.0,9.1875,9.2247,9.1726,9.1875,6632200.0
2009-10-19 09:30:00,12.33,12.33,12.15,12.2,2737400.0,9.18,9.18,9.046,9.0833,2737400.0
2009-10-19 10:00:00,12.2,12.24,12.17,12.23,2227800.0,9.0833,9.113,9.0609,9.1056,2227800.0
2009-10-19 10:30:00,12.24,12.24,12.19,12.21,2389600.0,9.113,9.113,9.0758,9.0907,2389600.0
2009-10-19 11:00:00,12.21,12.23,12.19,12.23,1184000.0,9.0907,9.1056,9.0758,9.1056,1184000.0
2009-10-19 11:30:00,12.22,12.24,12.21,12.21,845600.0,9.0981,9.113,9.0907,9.0907,845600.0
2009-10-19 12:00:00,12.21,12.22,12.19,12.2,666200.0,9.0907,9.0981,9.0758,9.0833,666200.0
2009-10-19 12:30:00,12.2,12.2,12.2,12.2,549000.0,9.0833,9.0833,9.0833,9.0833,549000.0
2009-10-19 13:00:00,12.2,12.2,12.2,12.2,516600.0,9.0833,9.0833,9.0833,9.0833,516600.0
2009-10-19 13:30:00,12.2,12.22,12.2,12.21,836000.0,9.0833,9.0981,9.0833,9.0907,836000.0
2009-10-19 14:00:00,12.21,12.26,12.21,12.22,1046400.0,9.0907,9.1279,9.0907,9.0981,1046400.0
2009-10-19 14:30:00,12.22,12.22,12.12,12.13,3148800.0,9.0981,9.0981,9.0237,9.0311,3148800.0
2009-10-19 15:00:00,12.13,12.18,12.13,12.13,1940400.0,9.0311,9.0684,9.0311,9.0311,1940400.0
2009-10-19 15:30:00,12.13,12.15,12.11,12.13,4006800.0,9.0311,9.046,9.0163,9.0311,4006800.0
2009-10-20 09:30:00,12.06,12.15,11.97,12.06,2094600.0,8.979,9.046,8.912,8.979,2094600.0
2009-10-20 10:00:00,12.06,12.11,12.02,12.08,1768000.0,8.979,9.0163,8.9492,8.9939,1768000.0
2009-10-20 10:30:00,12.08,12.14,12.06,12.09,1528200.0,8.9939,9.0386,8.979,9.0014,1528200.0
2009-10-20 11:00:00,12.09,12.1,12.06,12.06,1013600.0,9.0014,9.0088,8.979,8.979,1013600.0
2009-10-20 11:30:00,12.06,12.07,11.99,12.01,1202400.0,8.979,8.9865,8.9269,8.9418,1202400.0
2009-10-20 12:00:00,12.01,12.01,11.94,11.95,1276600.0,8.9418,8.9418,8.8897,8.8971,1276600.0
2009-10-20 12:30:00,11.95,11.98,11.9,11.98,1350400.0,8.8971,8.9195,8.8599,8.9195,1350400.0
2009-10-20 13:00:00,11.97,12.02,11.97,11.99,1174800.0,8.912,8.9492,8.912,8.9269,1174800.0
2009-10-20 13:30:00,11.99,12.03,11.99,12.03,786400.0,8.9269,8.9567,8.9269,8.9567,786400.0
2009-10-20 14:00:00,12.03,12.1,12.03,12.06,1436000.0,8.9567,9.0088,8.9567,8.979,1436000.0
2009-10-20 14:30:00,12.06,12.09,12.02,12.04,986400.0,8.979,9.0014,8.9492,8.9641,986400.0
2009-10-20 15:00:00,12.03,12.04,12.01,12.04,1009000.0,8.9567,8.9641,8.9418,8.9641,1009000.0
2009-10-20 15:30:00,12.04,12.08,12.03,12.07,2663000.0,8.9641,8.9939,8.9567,8.9865,2663000.0
2009-10-21 09:30:00,12.03,12.04,11.92,12.01,1213200.0,8.9567,8.9641,8.8748,8.9418,1213200.0
2009-10-21 10:00:00,12.01,12.08,12.01,12.05,745800.0,8.9418,8.9939,8.9418,8.9716,745800.0
2009-10-21 10:30:00,12.06,12.06,11.97,11.99,1358400.0,8.979,8.979,8.912,8.9269,1358400.0
2009-10-21 11:00:00,11.99,12.0,11.92,11.93,1811800.0,8.9269,8.9344,8.8748,8.8822,1811800.0
2009-10-21 11:30:00,11.93,11.99,11.93,11.97,1332000.0,8.8822,8.9269,8.8822,8.912,1332000.0
2009-10-21 12:00:00,11.96,12.01,11.95,12.0,1034800.0,8.9046,8.9418,8.8971,8.9344,1034800.0
2009-10-21 12:30:00,12.0,12.01,11.97,11.97,767400.0,8.9344,8.9418,8.912,8.912,767400.0
2009-10-21 13:00:00,11.97,11.97,11.93,11.93,590800.0,8.912,8.912,8.8822,8.8822,590800.0
2009-10-21 13:30:00,11.93,11.96,11.9,11.94,1727600.0,8.8822,8.9046,8.8599,8.8897,1727600.0
2009-10-21 14:00:00,11.94,11.97,11.94,11.95,881400.0,8.8897,8.912,8.8897,8.8971,881400.0
2009-10-21 14:30:00,11.95,11.95,11.88,11.89,1606600.0,8.8971,8.8971,8.845,8.8525,1606600.0
2009-10-21 15:00:00,11.89,11.9,11.81,11.81,1766800.0,8.8525,8.8599,8.7929,8.7929,1766800.0
2009-10-21 15:30:00,11.81,11.81,11.72,11.76,5860000.0,8.7929,8.7929,8.7259,8.7557,5860000.0
2009-10-22 09:30:00,11.81,11.82,11.66,11.75,2527600.0,8.7929,8.8003,8.6812,8.7482,2527600.0
2009-10-22 10:00:00,11.75,11.77,11.71,11.71,1684600.0,8.7482,8.7631,8.7184,8.7184,1684600.0
2009-10-22 10:30:00,11.71,11.74,11.67,11.74,1313600.0,8.7184,8.7408,8.6887,8.7408,1313600.0
2009-10-22 11:00:00,11.74,11.76,11.72,11.72,515400.0,8.7408,8.7557,8.7259,8.7259,515400.0
2009-10-22 11:30:00,11.72,11.74,11.71,11.74,659200.0,8.7259,8.7408,8.7184,8.7408,659200.0
2009-10-22 12:00:00,11.74,11.81,11.74,11.75,2757600.0,8.7408,8.7929,8.7408,8.7482,2757600.0
2009-10-22 12:30:00,11.76,11.78,11.74,11.78,876600.0,8.7557,8.7706,8.7408,8.7706,876600.0
2009-10-22 13:00:00,11.78,11.85,11.77,11.85,810000.0,8.7706,8.8227,8.7631,8.8227,810000.0
2009-10-22 13:30:00,11.84,11.9,11.84,11.87,1032600.0,8.8152,8.8599,8.8152,8.8376,1032600.0
2009-10-22 14:00:00,11.86,11.95,11.85,11.93,1137000.0,8.8301,8.8971,8.8227,8.8822,1137000.0
2009-10-22 14:30:00,11.93,11.97,11.93,11.97,1310000.0,8.8822,8.912,8.8822,8.912,1310000.0
2009-10-22 15:00:00,11.96,12.0,11.96,11.99,1397600.0,8.9046,8.9344,8.9046,8.9269,1397600.0
2009-10-22 15:30:00,11.99,11.99,11.96,11.97,2990400.0,8.9269,8.9269,8.9046,8.912,2990400.0
2009-10-23 09:30:00,11.98,11.99,11.86,11.88,1427400.0,8.9195,8.9269,8.8301,8.845,1427400.0
2009-10-23 10:00:00,11.89,11.96,11.86,11.93,2020000.0,8.8525,8.9046,8.8301,8.8822,2020000.0
2009-10-23 10:30:00,11.92,11.93,11.87,11.88,1030000.0,8.8748,8.8822,8.8376,8.845,1030000.0
2009-10-23 11:00:00,11.88,11.9,11.85,11.85,650400.0,8.845,8.8599,8.8227,8.8227,650400.0
2009-10-23 11:30:00,11.85,11.88,11.83,11.88,629800.0,8.8227,8.845,8.8078,8.845,629800.0
2009-10-23 12:00:00,11.88,11.9,11.84,11.86,424000.0,8.845,8.8599,8.8152,8.8301,424000.0
2009-10-23 12:30:00,11.86,11.88,11.83,11.88,440800.0,8.8301,8.845,8.8078,8.845,440800.0
2009-10-23 13:00:00,11.88,11.9,11.83,11.84,812400.0,8.845,8.8599,8.8078,8.8152,812400.0
2009-10-23 13:30:00,11.84,11.89,11.81,11.88,2070600.0,8.8152,8.8525,8.7929,8.845,2070600.0
2009-10-23 14:00:00,11.88,11.88,11.83,11.84,462200.0,8.845,8.845,8.8078,8.8152,462200.0
2009-10-23 14:30:00,11.84,11.85,11.81,11.82,651600.0,8.8152,8.8227,8.7929,8.8003,651600.0
2009-10-23 15:00:00,11.83,11.87,11.81,11.84,853200.0,8.8078,8.8376,8.7929,8.8152,853200.0
2009-10-23 15:30:00,11.84,11.86,11.8,11.85,1812400.0,8.8152,8.8301,8.7854,8.8227,1812400.0
2009-10-26 09:30:00,11.84,11.99,11.81,11.98,1972000.0,8.8152,8.9269,8.7929,8.9195,1972000.0
2009-10-26 10:00:00,11.99,12.01,11.97,11.97,960800.0,8.9269,8.9418,8.912,8.912,960800.0
2009-10-26 10:30:00,11.97,11.99,11.93,11.94,816400.0,8.912,8.9269,8.8822,8.8897,816400.0
2009-10-26 11:00:00,11.94,11.95,11.9,11.92,544200.0,8.8897,8.8971,8.8599,8.8748,544200.0
2009-10-26 11:30:00,11.92,11.92,11.82,11.82,1484600.0,8.8748,8.8748,8.8003,8.8003,1484600.0
2009-10-26 12:00:00,11.82,11.87,11.82,11.85,697000.0,8.8003,8.8376,8.8003,8.8227,697000.0
2009-10-26 12:30:00,11.85,11.87,11.84,11.86,398400.0,8.8227,8.8376,8.8152,8.8301,398400.0
2009-10-26 13:00:00,11.86,11.87,11.84,11.86,311400.0,8.8301,8.8376,8.8152,8.8301,311400.0
2009-10-26 13:30:00,11.86,11.88,11.86,11.86,356800.0,8.8301,8.845,8.8301,8.8301,356800.0
2009-10-26 14:00:00,11.86,11.9,11.85,11.85,488200.0,8.8301,8.8599,8.8227,8.8227,488200.0
2009-10-26 14:30:00,11.85,11.88,11.84,11.86,833400.0,8.8227,8.845,8.8152,8.8301,833400.0
2009-10-26 15:00:00,11.86,11.9,11.86,11.87,765000.0,8.8301,8.8599,8.8301,8.8376,765000.0
2009-10-26 15:30:00,11.87,11.9,11.85,11.87,1709200.0,8.8376,8.8599,8.8227,8.8376,1709200.0
2009-10-27 09:30:00,11.88,11.89,11.8,11.82,1017800.0,8.845,8.8525,8.7854,8.8003,1017800.0
2009-10-27 10:00:00,11.82,11.82,11.72,11.81,1407800.0,8.8003,8.8003,8.7259,8.7929,1407800.0
2009-10-27 10:30:00,11.82,11.84,11.75,11.79,945400.0,8.8003,8.8152,8.7482,8.778,945400.0
2009-10-27 11:00:00,11.78,11.79,11.75,11.78,768600.0,8.7706,8.778,8.7482,8.7706,768600.0
2009-10-27 11:30:00,11.78,11.79,11.75,11.76,790400.0,8.7706,8.778,8.7482,8.7557,790400.0
2009-10-27 12:00:00,11.76,11.78,11.74,11.76,635000.0,8.7557,8.7706,8.7408,8.7557,635000.0
2009-10-27 12:30:00,11.75,11.76,11.74,11.76,717000.0,8.7482,8.7557,8.7408,8.7557,717000.0
2009-10-27 13:00:00,11.76,11.77,11.74,11.76,802600.0,8.7557,8.7631,8.7408,8.7557,802600.0
2009-10-27 13:30:00,11.76,11.8,11.75,11.78,780800.0,8.7557,8.7854,8.7482,8.7706,780800.0
2009-10-27 14:00:00,11.78,11.79,11.75,11.76,768000.0,8.7706,8.778,8.7482,8.7557,768000.0
2009-10-27 14:30:00,11.76,11.79,11.76,11.78,731800.0,8.7557,8.778,8.7557,8.7706,731800.0
2009-10-27 15:00:00,11.78,11.8,11.75,11.75,1157200.0,8.7706,8.7854,8.7482,8.7482,1157200.0
2009-10-27 15:30:00,11.76,11.77,11.74,11.75,2822200.0,8.7557,8.7631,8.7408,8.7482,2822200.0
2009-10-28 09:30:00,11.78,11.92,11.72,11.88,1439800.0,8.7706,8.8748,8.7259,8.845,1439800.0
2009-10-28 10:00:00,11.87,11.87,11.77,11.78,1057000.0,8.8376,8.8376,8.7631,8.7706,1057000.0
2009-10-28 10:30:00,11.78,11.83,11.76,11.81,1177400.0,8.7706,8.8078,8.7557,8.7929,1177400.0
2009-10-28 11:00:00,11.81,11.87,11.81,11.87,927800.0,8.7929,8.8376,8.7929,8.8376,927800.0
2009-10-28 11:30:00,11.86,11.86,11.83,11.83,637200.0,8.8301,8.8301,8.8078,8.8078,637200.0
2009-10-28 12:00:00,11.83,11.85,11.81,11.84,858000.0,8.8078,8.8227,8.7929,8.8152,858000.0
2009-10-28 12:30:00,11.84,11.85,11.8,11.82,694800.0,8.8152,8.8227,8.7854,8.8003,694800.0
2009-10-28 13:00:00,11.81,11.85,11.81,11.85,784200.0,8.7929,8.8227,8.7929,8.8227,784200.0
2009-10-28 13:30:00,11.84,11.85,11.82,11.83,675200.0,8.8152,8.8227,8.8003,8.8078,675200.0
2009-10-28 14:00:00,11.83,11.84,11.81,11.81,1186200.0,8.8078,8.8152,8.7929,8.7929,1186200.0
2009-10-28 14:30:00,11.81,11.83,11.79,11.81,1079800.0,8.7929,8.8078,8.778,8.7929,1079800.0
2009-10-28 15:00:00,11.8,11.82,11.77,11.82,1107400.0,8.7854,8.8003,8.7631,8.8003,1107400.0
2009-10-28 15:30:00,11.81,11.82,11.76,11.78,2187600.0,8.7929,8.8003,8.7557,8.7706,2187600.0
2009-10-29 09:30:00,11.85,11.86,11.74,11.79,938000.0,8.8227,8.8301,8.7408,8.778,938000.0
2009-10-29 10:00:00,11.79,11.8,11.74,11.75,898000.0,8.778,8.7854,8.7408,8.7482,898000.0
2009-10-29 10:30:00,11.76,11.76,11.68,11.7,1419000.0,8.7557,8.7557,8.6961,8.711,1419000.0
2009-10-29 11:00:00,11.7,11.72,11.65,11.65,1044000.0,8.711,8.7259,8.6738,8.6738,1044000.0
2009-10-29 11:30:00,11.65,11.72,11.65,11.71,1509000.0,8.6738,8.7259,8.6738,8.7184,1509000.0
2009-10-29 12:00:00,11.72,11.72,11.69,11.71,506000.0,8.7259,8.7259,8.7035,8.7184,506000.0
2009-10-29 12:30:00,11.71,11.74,11.7,11.72,1145600.0,8.7184,8.7408,8.711,8.7259,1145600.0
2009-10-29 13:00:00,11.73,11.73,11.7,11.72,435800.0,8.7333,8.7333,8.711,8.7259,435800.0
2009-10-29 13:30:00,11.72,11.72,11.7,11.7,783200.0,8.7259,8.7259,8.711,8.711,783200.0
2009-10-29 14:00:00,11.7,11.71,11.67,11.71,1109000.0,8.711,8.7184,8.6887,8.7184,1109000.0
2009-10-29 14:30:00,11.71,11.72,11.7,11.72,835400.0,8.7184,8.7259,8.711,8.7259,835400.0
2009-10-29 15:00:00,11.72,11.77,11.71,11.76,1052000.0,8.7259,8.7631,8.7184,8.7557,1052000.0
2009-10-29 15:30:00,11.77,11.78,11.74,11.75,2011600.0,8.7631,8.7706,8.7408,8.7482,2011600.0
2009-10-30 09:30:00,11.77,11.83,11.69,11.75,1275600.0,8.7631,8.8078,8.7035,8.7482,1275600.0
2009-10-30 10:00:00,11.74,11.79,11.74,11.78,890000.0,8.7408,8.778,8.7408,8.7706,890000.0
2009-10-30 10:30:00,11.78,11.79,11.73,11.75,664800.0,8.7706,8.778,8.7333,8.7482,664800.0
2009-10-30 11:00:00,11.75,11.77,11.72,11.74,1160600.0,8.7482,8.7631,8.7259,8.7408,1160600.0
2009-10-30 11:30:00,11.75,11.77,11.68,11.7,1356400.0,8.7482,8.7631,8.6961,8.711,1356400.0
2009-10-30 12:00:00,11.7,11.7,11.63,11.67,1031200.0,8.711,8.711,8.6589,8.6887,1031200.0
2009-10-30 12:30:00,11.67,11.71,11.63,11.65,750600.0,8.6887,8.7184,8.6589,8.6738,750600.0
2009-10-30 13:00:00,11.65,11.72,11.65,11.68,1318400.0,8.6738,8.7259,8.6738,8.6961,1318400.0
2009-10-30 13:30:00,11.68,11.69,11.64,11.64,784600.0,8.6961,8.7035,8.6663,8.6663,784600.0
2009-10-30 14:00:00,11.65,11.7,11.65,11.68,1310800.0,8.6738,8.711,8.6738,8.6961,1310800.0
2009-10-30 14:30:00,11.68,11.69,11.62,11.65,1320800.0,8.6961,8.7035,8.6514,8.6738,1320800.0
2009-10-30 15:00:00,11.65,11.66,11.61,11.65,1299000.0,8.6738,8.6812,8.644,8.6738,1299000.0
2009-10-30 15:30:00,11.65,11.67,11.56,11.56,3159400.0,8.6738,8.6887,8.6068,8.6068,3159400.0
2009-11-02 09:30:00,11.63,11.63,11.55,11.56,964600.0,8.6589,8.6589,8.5993,8.6068,964600.0
2009-11-02 10:00:00,11.59,11.67,11.59,11.65,1355600.0,8.6291,8.6887,8.6291,8.6738,1355600.0
2009-11-02 10:30:00,11.66,11.68,11.55,11.56,1548600.0,8.6812,8.6961,8.5993,8.6068,1548600.0
2009-11-02 11:00:00,11.56,11.6,11.54,11.55,1338200.0,8.6068,8.6365,8.5919,8.5993,1338200.0
2009-11-02 11:30:00,11.55,11.59,11.53,11.57,660000.0,8.5993,8.6291,8.5844,8.6142,660000.0
2009-11-02 12:00:00,11.58,11.6,11.56,11.58,893400.0,8.6216,8.6365,8.6068,8.6216,893400.0
2009-11-02 12:30:00,11.58,11.6,11.52,11.53,971400.0,8.6216,8.6365,8.577,8.5844,971400.0
2009-11-02 13:00:00,11.53,11.58,11.52,11.54,598200.0,8.5844,8.6216,8.577,8.5919,598200.0
2009-11-02 13:30:00,11.54,11.54,11.47,11.47,731400.0,8.5919,8.5919,8.5398,8.5398,731400.0
2009-11-02 14:00:00,11.48,11.54,11.47,11.52,802000.0,8.5472,8.5919,8.5398,8.577,802000.0
2009-11-02 14:30:00,11.53,11.54,11.48,11.51,717400.0,8.5844,8.5919,8.5472,8.5695,717400.0
2009-11-02 15:00:00,11.51,11.56,11.51,11.55,980000.0,8.5695,8.6068,8.5695,8.5993,980000.0
2009-11-02 15:30:00,11.55,11.58,11.55,11.58,1466400.0,8.5993,8.6216,8.5993,8.6216,1466400.0
2009-11-03 09:30:00,11.54,11.63,11.47,11.57,1434800.0,8.5919,8.6589,8.5398,8.6142,1434800.0
2009-11-03 10:00:00,11.56,11.58,11.45,11.45,1015400.0,8.6068,8.6216,8.5249,8.5249,1015400.0
2009-11-03 10:30:00,11.45,11.55,11.45,11.51,563400.0,8.5249,8.5993,8.5249,8.5695,563400.0
2009-11-03 11:00:00,11.51,11.52,11.45,11.46,816800.0,8.5695,8.577,8.5249,8.5323,816800.0
2009-11-03 11:30:00,11.46,11.46,11.42,11.44,635400.0,8.5323,8.5323,8.5025,8.5174,635400.0
2009-11-03 12:00:00,11.44,11.46,11.4,11.44,723200.0,8.5174,8.5323,8.4876,8.5174,723200.0
2009-11-03 12:30:00,11.44,11.49,11.43,11.45,823600.0,8.5174,8.5546,8.51,8.5249,823600.0
2009-11-03 13:00:00,11.45,11.46,11.42,11.45,619800.0,8.5249,8.5323,8.5025,8.5249,619800.0
2009-11-03 13:30:00,11.45,11.5,11.43,11.5,945600.0,8.5249,8.5621,8.51,8.5621,945600.0
2009-11-03 14:00:00,11.49,11.52,11.49,11.51,528400.0,8.5546,8.577,8.5546,8.5695,528400.0
2009-11-03 14:30:00,11.51,11.53,11.43,11.45,599400.0,8.5695,8.5844,8.51,8.5249,599400.0
2009-11-03 15:00:00,11.45,11.47,11.44,11.46,727400.0,8.5249,8.5398,8.5174,8.5323,727400.0
2009-11-03 15:30:00,11.46,11.56,11.46,11.56,3901800.0,8.5323,8.6068,8.5323,8.6068,3901800.0
2009-11-04 09:30:00,11.56,11.63,11.53,11.55,1187400.0,8.6068,8.6589,8.5844,8.5993,1187400.0
2009-11-04 10:00:00,11.55,11.62,11.52,11.58,1385600.0,8.5993,8.6514,8.577,8.6216,1385600.0
2009-11-04 10:30:00,11.59,11.61,11.52,11.54,877400.0,8.6291,8.644,8.577,8.5919,877400.0
2009-11-04 11:00:00,11.54,11.56,11.51,11.56,688200.0,8.5919,8.6068,8.5695,8.6068,688200.0
2009-11-04 11:30:00,11.56,11.61,11.55,11.61,343400.0,8.6068,8.644,8.5993,8.644,343400.0
2009-11-04 12:00:00,11.61,11.64,11.61,11.63,750600.0,8.644,8.6663,8.644,8.6589,750600.0
2009-11-04 12:30:00,11.63,11.65,11.62,11.65,184200.0,8.6589,8.6738,8.6514,8.6738,184200.0
2009-11-04 13:00:00,11.65,11.66,11.6,11.61,562600.0,8.6738,8.6812,8.6365,8.644,562600.0
2009-11-04 13:30:00,11.61,11.63,11.6,11.61,273600.0,8.644,8.6589,8.6365,8.644,273600.0
2009-11-04 14:00:00,11.61,11.66,11.56,11.58,825800.0,8.644,8.6812,8.6068,8.6216,825800.0
2009-11-04 14:30:00,11.58,11.65,11.56,11.62,1109600.0,8.6216,8.6738,8.6068,8.6514,1109600.0
2009-11-04 15:00:00,11.62,11.63,11.6,11.61,670000.0,8.6514,8.6589,8.6365,8.644,670000.0
2009-11-04 15:30:00,11.61,11.61,11.52,11.54,1475800.0,8.644,8.644,8.577,8.5919,1475800.0
2009-11-05 09:30:00,11.58,11.67,11.56,11.65,1249800.0,8.6216,8.6887,8.6068,8.6738,1249800.0
2009-11-05 10:00:00,11.66,11.69,11.59,11.59,847000.0,8.6812,8.7035,8.6291,8.6291,847000.0
2009-11-05 10:30:00,11.6,11.63,11.56,11.61,1135200.0,8.6365,8.6589,8.6068,8.644,1135200.0
2009-11-05 11:00:00,11.61,11.64,11.6,11.62,575800.0,8.644,8.6663,8.6365,8.6514,575800.0
2009-11-05 11:30:00,11.62,11.65,11.59,11.59,452800.0,8.6514,8.6738,8.6291,8.6291,452800.0
2009-11-05 12:00:00,11.59,11.61,11.57,11.57,365600.0,8.6291,8.644,8.6142,8.6142,365600.0
2009-11-05 12:30:00,11.58,11.63,11.57,11.61,451400.0,8.6216,8.6589,8.6142,8.644,451400.0
2009-11-05 13:00:00,11.61,11.63,11.58,11.6,423800.0,8.644,8.6589,8.6216,8.6365,423800.0
2009-11-05 13:30:00,11.6,11.63,11.59,11.6,539400.0,8.6365,8.6589,8.6291,8.6365,539400.0
2009-11-05 14:00:00,11.6,11.6,11.56,11.58,551600.0,8.6365,8.6365,8.6068,8.6216,551600.0
2009-11-05 14:30:00,11.58,11.63,11.58,11.63,416600.0,8.6216,8.6589,8.6216,8.6589,416600.0
2009-11-05 15:00:00,11.63,11.65,11.62,11.63,543600.0,8.6589,8.6738,8.6514,8.6589,543600.0
2009-11-05 15:30:00,11.63,11.67,11.62,11.67,1307000.0,8.6589,8.6887,8.6514,8.6887,1307000.0
2009-11-06 09:30:00,11.64,11.66,11.6,11.6,1026400.0,8.6663,8.6812,8.6365,8.6365,1026400.0
2009-11-06 10:00:00,11.6,11.61,11.58,11.59,768600.0,8.6365,8.644,8.6216,8.6291,768600.0
2009-11-06 10:30:00,11.59,11.61,11.57,11.59,927800.0,8.6291,8.644,8.6142,8.6291,927800.0
2009-11-06 11:00:00,11.59,11.6,11.55,11.58,1096400.0,8.6291,8.6365,8.5993,8.6216,1096400.0
2009-11-06 11:30:00,11.58,11.61,11.56,11.59,780200.0,8.6216,8.644,8.6068,8.6291,780200.0
2009-11-06 12:00:00,11.59,11.64,11.58,11.64,427200.0,8.6291,8.6663,8.6216,8.6663,427200.0
2009-11-06 12:30:00,11.64,11.66,11.61,11.62,545600.0,8.6663,8.6812,8.644,8.6514,545600.0
2009-11-06 13:00:00,11.62,11.67,11.62,11.66,597200.0,8.6514,8.6887,8.6514,8.6812,597200.0
2009-11-06 13:30:00,11.66,11.69,11.65,11.67,553800.0,8.6812,8.7035,8.6738,8.6887,553800.0
2009-11-06 14:00:00,11.67,11.68,11.65,11.66,396400.0,8.6887,8.6961,8.6738,8.6812,396400.0
2009-11-06 14:30:00,11.66,11.66,11.63,11.63,288000.0,8.6812,8.6812,8.6589,8.6589,288000.0
2009-11-06 15:00:00,11.63,11.63,11.61,11.63,503400.0,8.6589,8.6589,8.644,8.6589,503400.0
2009-11-06 15:30:00,11.63,11.67,11.63,11.64,1968600.0,8.6589,8.6887,8.6589,8.6663,1968600.0
2009-11-09 09:30:00,11.62,11.72,11.62,11.7,1049800.0,8.6514,8.7259,8.6514,8.711,1049800.0
2009-11-09 10:00:00,11.7,11.74,11.68,11.72,790400.0,8.711,8.7408,8.6961,8.7259,790400.0
2009-11-09 10:30:00,11.72,11.75,11.7,11.74,626400.0,8.7259,8.7482,8.711,8.7408,626400.0
2009-11-09 11:00:00,11.74,11.77,11.71,11.76,563000.0,8.7408,8.7631,8.7184,8.7557,563000.0
2009-11-09 11:30:00,11.77,11.78,11.74,11.77,426400.0,8.7631,8.7706,8.7408,8.7631,426400.0
2009-11-09 12:00:00,11.77,11.79,11.76,11.77,510600.0,8.7631,8.778,8.7557,8.7631,510600.0
2009-11-09 12:30:00,11.77,11.79,11.76,11.78,341200.0,8.7631,8.778,8.7557,8.7706,341200.0
2009-11-09 13:00:00,11.78,11.78,11.76,11.78,406600.0,8.7706,8.7706,8.7557,8.7706,406600.0
2009-11-09 13:30:00,11.78,11.84,11.76,11.84,934200.0,8.7706,8.8152,8.7557,8.8152,934200.0
2009-11-09 14:00:00,11.84,11.85,11.84,11.84,724800.0,8.8152,8.8227,8.8152,8.8152,724800.0
2009-11-09 14:30:00,11.84,11.85,11.83,11.84,611000.0,8.8152,8.8227,8.8078,8.8152,611000.0
2009-11-09 15:00:00,11.84,11.84,11.83,11.84,468000.0,8.8152,8.8152,8.8078,8.8152,468000.0
2009-11-09 15:30:00,11.83,11.86,11.81,11.86,2474200.0,8.8078,8.8301,8.7929,8.8301,2474200.0
2009-11-10 09:30:00,12.01,12.06,11.93,11.96,3042000.0,8.9418,8.979,8.8822,8.9046,3042000.0
2009-11-10 10:00:00,11.96,11.96,11.9,11.92,2389200.0,8.9046,8.9046,8.8599,8.8748,2389200.0
2009-11-10 10:30:00,11.92,11.95,11.88,11.89,1691600.0,8.8748,8.8971,8.845,8.8525,1691600.0
2009-11-10 11:00:00,11.89,11.92,11.87,11.88,1123000.0,8.8525,8.8748,8.8376,8.845,1123000.0
2009-11-10 11:30:00,11.88,11.91,11.84,11.86,1118400.0,8.845,8.8673,8.8152,8.8301,1118400.0
2009-11-10 12:00:00,11.86,11.88,11.84,11.84,1039000.0,8.8301,8.845,8.8152,8.8152,1039000.0
2009-11-10 12:30:00,11.84,11.86,11.83,11.85,792000.0,8.8152,8.8301,8.8078,8.8227,792000.0
2009-11-10 13:00:00,11.85,11.85,11.83,11.83,665800.0,8.8227,8.8227,8.8078,8.8078,665800.0
2009-11-10 13:30:00,11.83,11.86,11.83,11.85,566000.0,8.8078,8.8301,8.8078,8.8227,566000.0
2009-11-10 14:00:00,11.85,11.86,11.84,11.85,495200.0,8.8227,8.8301,8.8152,8.8227,495200.0
2009-11-10 14:30:00,11.85,11.86,11.84,11.84,843200.0,8.8227,8.8301,8.8152,8.8152,843200.0
2009-11-10 15:00:00,11.84,11.88,11.81,11.87,1352400.0,8.8152,8.845,8.7929,8.8376,1352400.0
2009-11-10 15:30:00,11.87,11.88,11.81,11.85,1927400.0,8.8376,8.845,8.7929,8.8227,1927400.0
2009-11-11 09:30:00,11.89,11.93,11.87,11.92,704800.0,8.8525,8.8822,8.8376,8.8748,704800.0
2009-11-11 10:00:00,11.92,11.95,11.9,11.94,615200.0,8.8748,8.8971,8.8599,8.8897,615200.0
2009-11-11 10:30:00,11.94,11.94,11.85,11.85,750600.0,8.8897,8.8897,8.8227,8.8227,750600.0
2009-11-11 11:00:00,11.85,11.87,11.82,11.86,450800.0,8.8227,8.8376,8.8003,8.8301,450800.0
2009-11-11 11:30:00,11.86,11.88,11.8,11.81,536800.0,8.8301,8.845,8.7854,8.7929,536800.0
2009-11-11 12:00:00,11.81,11.85,11.81,11.85,338400.0,8.7929,8.8227,8.7929,8.8227,338400.0
2009-11-11 12:30:00,11.85,11.88,11.82,11.83,476000.0,8.8227,8.845,8.8003,8.8078,476000.0
2009-11-11 13:00:00,11.83,11.85,11.82,11.83,292000.0,8.8078,8.8227,8.8003,8.8078,292000.0
2009-11-11 13:30:00,11.83,11.84,11.8,11.83,455800.0,8.8078,8.8152,8.7854,8.8078,455800.0
2009-11-11 14:00:00,11.82,11.84,11.81,11.81,283600.0,8.8003,8.8152,8.7929,8.7929,283600.0
2009-11-11 14:30:00,11.81,11.83,11.8,11.81,341800.0,8.7929,8.8078,8.7854,8.7929,341800.0
2009-11-11 15:00:00,11.81,11.82,11.76,11.79,890400.0,8.7929,8.8003,8.7557,8.778,890400.0
2009-11-11 15:30:00,11.79,11.83,11.79,11.82,1328200.0,8.778,8.8078,8.778,8.8003,1328200.0
2009-11-12 09:30:00,11.73,11.83,11.68,11.8,1375400.0,8.7691,8.8438,8.7317,8.8214,1375400.0
2009-11-12 10:00:00,11.8,11.83,11.77,11.78,601600.0,8.8214,8.8438,8.799,8.8065,601600.0
2009-11-12 10:30:00,11.78,11.81,11.75,11.78,652400.0,8.8065,8.8289,8.784,8.8065,652400.0
2009-11-12 11:00:00,11.78,11.8,11.68,11.7,1223400.0,8.8065,8.8214,8.7317,8.7467,1223400.0
2009-11-12 11:30:00,11.69,11.69,11.63,11.66,828200.0,8.7392,8.7392,8.6943,8.7168,828200.0
2009-11-12 12:00:00,11.65,11.69,11.65,11.67,335600.0,8.7093,8.7392,8.7093,8.7242,335600.0
2009-11-12 12:30:00,11.67,11.69,11.65,11.65,598200.0,8.7242,8.7392,8.7093,8.7093,598200.0
2009-11-12 13:00:00,11.65,11.66,11.63,11.65,409200.0,8.7093,8.7168,8.6943,8.7093,409200.0
2009-11-12 13:30:00,11.65,11.65,11.63,11.63,471400.0,8.7093,8.7093,8.6943,8.6943,471400.0
2009-11-12 14:00:00,11.63,11.64,11.6,11.63,753600.0,8.6943,8.7018,8.6719,8.6943,753600.0
2009-11-12 14:30:00,11.63,11.65,11.63,11.63,502800.0,8.6943,8.7093,8.6943,8.6943,502800.0
2009-11-12 15:00:00,11.63,11.63,11.62,11.62,450400.0,8.6943,8.6943,8.6869,8.6869,450400.0
2009-11-12 15:30:00,11.62,11.62,11.6,11.61,1111600.0,8.6869,8.6869,8.6719,8.6794,1111600.0
2009-11-13 09:30:00,11.63,11.76,11.59,11.61,1024200.0,8.6943,8.7915,8.6644,8.6794,1024200.0
2009-11-13 10:00:00,11.61,11.7,11.6,11.68,728800.0,8.6794,8.7467,8.6719,8.7317,728800.0
2009-11-13 10:30:00,11.68,11.72,11.65,11.69,528000.0,8.7317,8.7616,8.7093,8.7392,528000.0
2009-11-13 11:00:00,11.69,11.7,11.65,11.65,333400.0,8.7392,8.7467,8.7093,8.7093,333400.0
2009-11-13 11:30:00,11.65,11.68,11.63,11.63,280000.0,8.7093,8.7317,8.6943,8.6943,280000.0
2009-11-13 12:00:00,11.63,11.68,11.63,11.65,450400.0,8.6943,8.7317,8.6943,8.7093,450400.0
2009-11-13 12:30:00,11.65,11.66,11.63,11.65,236000.0,8.7093,8.7168,8.6943,8.7093,236000.0
2009-11-13 13:00:00,11.65,11.67,11.65,11.65,276600.0,8.7093,8.7242,8.7093,8.7093,276600.0
2009-11-13 13:30:00,11.66,11.66,11.64,11.64,189800.0,8.7168,8.7168,8.7018,8.7018,189800.0
2009-11-13 14:00:00,11.64,11.65,11.62,11.62,342400.0,8.7018,8.7093,8.6869,8.6869,342400.0
2009-11-13 14:30:00,11.62,11.63,11.6,11.61,397200.0,8.6869,8.6943,8.6719,8.6794,397200.0
2009-11-13 15:00:00,11.6,11.62,11.59,11.61,523200.0,8.6719,8.6869,8.6644,8.6794,523200.0
2009-11-13 15:30:00,11.61,11.66,11.61,11.65,1272200.0,8.6794,8.7168,8.6794,8.7093,1272200.0
2009-11-16 09:30:00,11.65,11.7,11.56,11.7,1133200.0,8.7093,8.7467,8.642,8.7467,1133200.0
2009-11-16 10:00:00,11.7,11.7,11.68,11.68,1082200.0,8.7467,8.7467,8.7317,8.7317,1082200.0
2009-11-16 10:30:00,11.68,11.69,11.65,11.69,839000.0,8.7317,8.7392,8.7093,8.7392,839000.0
2009-11-16 11:00:00,11.69,11.69,11.65,11.67,856600.0,8.7392,8.7392,8.7093,8.7242,856600.0
2009-11-16 11:30:00,11.67,11.73,11.67,11.72,930600.0,8.7242,8.7691,8.7242,8.7616,930600.0
2009-11-16 12:00:00,11.72,11.72,11.65,11.65,845800.0,8.7616,8.7616,8.7093,8.7093,845800.0
2009-11-16 12:30:00,11.65,11.68,11.64,11.68,536000.0,8.7093,8.7317,8.7018,8.7317,536000.0
2009-11-16 13:00:00,11.68,11.7,11.68,11.69,412600.0,8.7317,8.7467,8.7317,8.7392,412600.0
2009-11-16 13:30:00,11.69,11.71,11.69,11.7,386600.0,8.7392,8.7541,8.7392,8.7467,386600.0
2009-11-16 14:00:00,11.7,11.71,11.69,11.69,483400.0,8.7467,8.7541,8.7392,8.7392,483400.0
2009-11-16 14:30:00,11.69,11.7,11.68,11.69,524400.0,8.7392,8.7467,8.7317,8.7392,524400.0
2009-11-16 15:00:00,11.69,11.69,11.67,11.68,583600.0,8.7392,8.7392,8.7242,8.7317,583600.0
2009-11-16 15:30:00,11.68,11.72,11.68,11.71,2410800.0,8.7317,8.7616,8.7317,8.7541,2410800.0
2009-11-17 09:30:00,11.69,11.72,11.6,11.61,853000.0,8.7392,8.7616,8.6719,8.6794,853000.0
2009-11-17 10:00:00,11.61,11.62,11.57,11.6,800000.0,8.6794,8.6869,8.6495,8.6719,800000.0
2009-11-17 10:30:00,11.6,11.6,11.54,11.58,800000.0,8.6719,8.6719,8.6271,8.657,800000.0
2009-11-17 11:00:00,11.58,11.58,11.53,11.53,621400.0,8.657,8.657,8.6196,8.6196,621400.0
2009-11-17 11:30:00,11.53,11.55,11.52,11.54,353200.0,8.6196,8.6345,8.6121,8.6271,353200.0
2009-11-17 12:00:00,11.54,11.6,11.54,11.6,610800.0,8.6271,8.6719,8.6271,8.6719,610800.0
2009-11-17 12:30:00,11.6,11.61,11.58,11.58,358200.0,8.6719,8.6794,8.657,8.657,358200.0
2009-11-17 13:00:00,11.58,11.6,11.57,11.59,443800.0,8.657,8.6719,8.6495,8.6644,443800.0
2009-11-17 13:30:00,11.59,11.59,11.56,11.57,555000.0,8.6644,8.6644,8.642,8.6495,555000.0
2009-11-17 14:00:00,11.58,11.58,11.54,11.54,638600.0,8.657,8.657,8.6271,8.6271,638600.0
2009-11-17 14:30:00,11.54,11.54,11.51,11.51,578000.0,8.6271,8.6271,8.6046,8.6046,578000.0
2009-11-17 15:00:00,11.51,11.55,11.51,11.54,879200.0,8.6046,8.6345,8.6046,8.6271,879200.0
2009-11-17 15:30:00,11.54,11.54,11.53,11.54,1628000.0,8.6271,8.6271,8.6196,8.6271,1628000.0
2009-11-18 09:30:00,11.55,11.56,11.45,11.46,1434400.0,8.6345,8.642,8.5598,8.5672,1434400.0
2009-11-18 10:00:00,11.46,11.48,11.4,11.4,1064000.0,8.5672,8.5822,8.5224,8.5224,1064000.0
2009-11-18 10:30:00,11.41,11.45,11.4,11.44,878400.0,8.5299,8.5598,8.5224,8.5523,878400.0
2009-11-18 11:00:00,11.45,11.46,11.43,11.46,384200.0,8.5598,8.5672,8.5448,8.5672,384200.0
2009-11-18 11:30:00,11.46,11.46,11.43,11.45,386000.0,8.5672,8.5672,8.5448,8.5598,386000.0
2009-11-18 12:00:00,11.44,11.45,11.42,11.44,250600.0,8.5523,8.5598,8.5373,8.5523,250600.0
2009-11-18 12:30:00,11.44,11.44,11.4,11.4,396600.0,8.5523,8.5523,8.5224,8.5224,396600.0
2009-11-18 13:00:00,11.4,11.41,11.38,11.4,309400.0,8.5224,8.5299,8.5074,8.5224,309400.0
2009-11-18 13:30:00,11.39,11.41,11.39,11.39,235800.0,8.5149,8.5299,8.5149,8.5149,235800.0
2009-11-18 14:00:00,11.4,11.4,11.36,11.37,723400.0,8.5224,8.5224,8.4925,8.5,723400.0
2009-11-18 14:30:00,11.37,11.38,11.35,11.36,612400.0,8.5,8.5074,8.485,8.4925,612400.0
2009-11-18 15:00:00,11.37,11.38,11.36,11.37,722400.0,8.5,8.5074,8.4925,8.5,722400.0
2009-11-18 15:30:00,11.37,11.37,11.33,11.36,2583600.0,8.5,8.5,8.4701,8.4925,2583600.0
2009-11-19 09:30:00,11.34,11.35,11.3,11.33,1459000.0,8.4775,8.485,8.4476,8.4701,1459000.0
2009-11-19 10:00:00,11.33,11.36,11.33,11.35,1484800.0,8.4701,8.4925,8.4701,8.485,1484800.0
2009-11-19 10:30:00,11.35,11.35,11.33,11.34,881200.0,8.485,8.485,8.4701,8.4775,881200.0
2009-11-19 11:00:00,11.34,11.37,11.33,11.36,963400.0,8.4775,8.5,8.4701,8.4925,963400.0
2009-11-19 11:30:00,11.36,11.37,11.35,11.37,1209800.0,8.4925,8.5,8.485,8.5,1209800.0
2009-11-19 12:00:00,11.37,11.37,11.35,11.36,331400.0,8.5,8.5,8.485,8.4925,331400.0
2009-11-19 12:30:00,11.35,11.36,11.34,11.34,321000.0,8.485,8.4925,8.4775,8.4775,321000.0
2009-11-19 13:00:00,11.34,11.35,11.32,11.34,560400.0,8.4775,8.485,8.4626,8.4775,560400.0
2009-11-19 13:30:00,11.34,11.34,11.31,11.32,620800.0,8.4775,8.4775,8.4551,8.4626,620800.0
2009-11-19 14:00:00,11.32,11.34,11.31,11.33,388400.0,8.4626,8.4775,8.4551,8.4701,388400.0
2009-11-19 14:30:00,11.34,11.36,11.33,11.35,427800.0,8.4775,8.4925,8.4701,8.485,427800.0
2009-11-19 15:00:00,11.36,11.36,11.34,11.36,414000.0,8.4925,8.4925,8.4775,8.4925,414000.0
2009-11-19 15:30:00,11.36,11.42,11.35,11.42,3134800.0,8.4925,8.5373,8.485,8.5373,3134800.0
2009-11-20 09:30:00,11.44,11.56,11.43,11.5,2318200.0,8.5523,8.642,8.5448,8.5971,2318200.0
2009-11-20 10:00:00,11.5,11.51,11.46,11.46,560800.0,8.5971,8.6046,8.5672,8.5672,560800.0
2009-11-20 10:30:00,11.46,11.47,11.36,11.4,1607000.0,8.5672,8.5747,8.4925,8.5224,1607000.0
2009-11-20 11:00:00,11.4,11.46,11.4,11.45,747400.0,8.5224,8.5672,8.5224,8.5598,747400.0
2009-11-20 11:30:00,11.45,11.49,11.44,11.48,812000.0,8.5598,8.5897,8.5523,8.5822,812000.0
2009-11-20 12:00:00,11.49,11.49,11.48,11.48,482400.0,8.5897,8.5897,8.5822,8.5822,482400.0
2009-11-20 12:30:00,11.48,11.49,11.48,11.48,374200.0,8.5822,8.5897,8.5822,8.5822,374200.0
2009-11-20 13:00:00,11.48,11.51,11.48,11.5,826400.0,8.5822,8.6046,8.5822,8.5971,826400.0
2009-11-20 13:30:00,11.5,11.51,11.48,11.49,419800.0,8.5971,8.6046,8.5822,8.5897,419800.0
2009-11-20 14:00:00,11.49,11.49,11.44,11.46,402400.0,8.5897,8.5897,8.5523,8.5672,402400.0
2009-11-20 14:30:00,11.46,11.46,11.43,11.44,518200.0,8.5672,8.5672,8.5448,8.5523,518200.0
2009-11-20 15:00:00,11.44,11.45,11.43,11.45,315600.0,8.5523,8.5598,8.5448,8.5598,315600.0
2009-11-20 15:30:00,11.44,11.47,11.4,11.43,3097200.0,8.5523,8.5747,8.5224,8.5448,3097200.0
2009-11-23 09:30:00,11.55,11.62,11.5,11.54,1324000.0,8.6345,8.6869,8.5971,8.6271,1324000.0
2009-11-23 10:00:00,11.55,11.58,11.53,11.53,617000.0,8.6345,8.657,8.6196,8.6196,617000.0
2009-11-23 10:30:00,11.53,11.53,11.48,11.49,569400.0,8.6196,8.6196,8.5822,8.5897,569400.0
2009-11-23 11:00:00,11.49,11.51,11.49,11.5,343600.0,8.5897,8.6046,8.5897,8.5971,343600.0
2009-11-23 11:30:00,11.51,11.52,11.5,11.51,362200.0,8.6046,8.6121,8.5971,8.6046,362200.0
2009-11-23 12:00:00,11.51,11.53,11.48,11.48,552000.0,8.6046,8.6196,8.5822,8.5822,552000.0
2009-11-23 12:30:00,11.48,11.49,11.47,11.47,443000.0,8.5822,8.5897,8.5747,8.5747,443000.0
2009-11-23 13:00:00,11.48,11.49,11.47,11.47,390000.0,8.5822,8.5897,8.5747,8.5747,390000.0
2009-11-23 13:30:00,11.47,11.47,11.45,11.45,287800.0,8.5747,8.5747,8.5598,8.5598,287800.0
2009-11-23 14:00:00,11.45,11.45,11.43,11.44,292000.0,8.5598,8.5598,8.5448,8.5523,292000.0
2009-11-23 14:30:00,11.45,11.45,11.42,11.42,450800.0,8.5598,8.5598,8.5373,8.5373,450800.0
2009-11-23 15:00:00,11.42,11.43,11.42,11.42,548600.0,8.5373,8.5448,8.5373,8.5373,548600.0
2009-11-23 15:30:00,11.42,11.47,11.42,11.47,1721600.0,8.5373,8.5747,8.5373,8.5747,1721600.0
2009-11-24 09:30:00,11.44,11.53,11.41,11.41,896400.0,8.5523,8.6196,8.5299,8.5299,896400.0
2009-11-24 10:00:00,11.41,11.44,11.4,11.4,1039000.0,8.5299,8.5523,8.5224,8.5224,1039000.0
2009-11-24 10:30:00,11.4,11.49,11.4,11.48,806000.0,8.5224,8.5897,8.5224,8.5822,806000.0
2009-11-24 11:00:00,11.48,11.49,11.43,11.43,410400.0,8.5822,8.5897,8.5448,8.5448,410400.0
2009-11-24 11:30:00,11.43,11.44,11.42,11.44,359200.0,8.5448,8.5523,8.5373,8.5523,359200.0
2009-11-24 12:00:00,11.44,11.47,11.43,11.43,351000.0,8.5523,8.5747,8.5448,8.5448,351000.0
2009-11-24 12:30:00,11.43,11.46,11.43,11.46,572400.0,8.5448,8.5672,8.5448,8.5672,572400.0
2009-11-24 13:00:00,11.46,11.49,11.46,11.47,382800.0,8.5672,8.5897,8.5672,8.5747,382800.0
2009-11-24 13:30:00,11.47,11.47,11.46,11.46,277800.0,8.5747,8.5747,8.5672,8.5672,277800.0
2009-11-24 14:00:00,11.46,11.49,11.45,11.46,573400.0,8.5672,8.5897,8.5598,8.5672,573400.0
2009-11-24 14:30:00,11.46,11.49,11.46,11.47,484200.0,8.5672,8.5897,8.5672,8.5747,484200.0
2009-11-24 15:00:00,11.47,11.52,11.47,11.52,966400.0,8.5747,8.6121,8.5747,8.6121,966400.0
2009-11-24 15:30:00,11.51,11.54,11.49,11.53,2042000.0,8.6046,8.6271,8.5897,8.6196,2042000.0
2009-11-25 09:30:00,11.51,11.59,11.48,11.56,947200.0,8.6046,8.6644,8.5822,8.642,947200.0
2009-11-25 10:00:00,11.56,11.59,11.55,11.56,1394200.0,8.642,8.6644,8.6345,8.642,1394200.0
2009-11-25 10:30:00,11.56,11.6,11.56,11.58,754400.0,8.642,8.6719,8.642,8.657,754400.0
2009-11-25 11:00:00,11.59,11.61,11.58,11.61,528800.0,8.6644,8.6794,8.657,8.6794,528800.0
2009-11-25 11:30:00,11.61,11.61,11.58,11.58,594800.0,8.6794,8.6794,8.657,8.657,594800.0
2009-11-25 12:00:00,11.58,11.59,11.56,11.58,802400.0,8.657,8.6644,8.642,8.657,802400.0
2009-11-25 12:30:00,11.58,11.59,11.56,11.56,677800.0,8.657,8.6644,8.642,8.642,677800.0
2009-11-25 13:00:00,11.56,11.58,11.56,11.56,444800.0,8.642,8.657,8.642,8.642,444800.0
2009-11-25 13:30:00,11.56,11.56,11.54,11.54,467800.0,8.642,8.642,8.6271,8.6271,467800.0
2009-11-25 14:00:00,11.54,11.55,11.53,11.54,480600.0,8.6271,8.6345,8.6196,8.6271,480600.0
2009-11-25 14:30:00,11.54,11.54,11.52,11.53,554600.0,8.6271,8.6271,8.6121,8.6196,554600.0
2009-11-25 15:00:00,11.53,11.53,11.51,11.52,487000.0,8.6196,8.6196,8.6046,8.6121,487000.0
2009-11-25 15:30:00,11.51,11.52,11.5,11.51,1346800.0,8.6046,8.6121,8.5971,8.6046,1346800.0
2009-11-27 09:30:00,11.43,11.45,11.28,11.44,1250000.0,8.5448,8.5598,8.4327,8.5523,1250000.0
2009-11-27 10:00:00,11.44,11.45,11.4,11.42,768400.0,8.5523,8.5598,8.5224,8.5373,768400.0
2009-11-27 10:30:00,11.42,11.46,11.4,11.45,469600.0,8.5373,8.5672,8.5224,8.5598,469600.0
2009-11-27 11:00:00,11.45,11.47,11.42,11.42,300800.0,8.5598,8.5747,8.5373,8.5373,300800.0
2009-11-27 11:30:00,11.42,11.45,11.41,11.43,259600.0,8.5373,8.5598,8.5299,8.5448,259600.0
2009-11-27 12:00:00,11.42,11.46,11.42,11.45,195000.0,8.5373,8.5672,8.5373,8.5598,195000.0
2009-11-27 12:30:00,11.46,11.47,11.44,11.44,677200.0,8.5672,8.5747,8.5523,8.5523,677200.0
2009-11-30 09:30:00,11.46,11.46,11.35,11.37,1382200.0,8.5672,8.5672,8.485,8.5,1382200.0
2009-11-30 10:00:00,11.37,11.38,11.33,11.37,715800.0,8.5,8.5074,8.4701,8.5,715800.0
2009-11-30 10:30:00,11.37,11.37,11.33,11.35,730600.0,8.5,8.5,8.4701,8.485,730600.0
2009-11-30 11:00:00,11.35,11.36,11.28,11.28,884800.0,8.485,8.4925,8.4327,8.4327,884800.0
2009-11-30 11:30:00,11.29,11.32,11.28,11.32,592000.0,8.4402,8.4626,8.4327,8.4626,592000.0
2009-11-30 12:00:00,11.32,11.35,11.31,11.32,334200.0,8.4626,8.485,8.4551,8.4626,334200.0
2009-11-30 12:30:00,11.32,11.32,11.29,11.3,588800.0,8.4626,8.4626,8.4402,8.4476,588800.0
2009-11-30 13:00:00,11.3,11.32,11.3,11.31,401400.0,8.4476,8.4626,8.4476,8.4551,401400.0
2009-11-30 13:30:00,11.31,11.32,11.29,11.3,491400.0,8.4551,8.4626,8.4402,8.4476,491400.0
2009-11-30 14:00:00,11.3,11.31,11.29,11.29,197800.0,8.4476,8.4551,8.4402,8.4402,197800.0
2009-11-30 14:30:00,11.3,11.31,11.29,11.3,482000.0,8.4476,8.4551,8.4402,8.4476,482000.0
2009-11-30 15:00:00,11.3,11.4,11.3,11.38,1457600.0,8.4476,8.5224,8.4476,8.5074,1457600.0
2009-11-30 15:30:00,11.38,11.38,11.34,11.38,2775200.0,8.5074,8.5074,8.4775,8.5074,2775200.0
2009-12-01 09:30:00,11.45,11.5,11.38,11.47,1164400.0,8.5598,8.5971,8.5074,8.5747,1164400.0
2009-12-01 10:00:00,11.46,11.49,11.45,11.49,904800.0,8.5672,8.5897,8.5598,8.5897,904800.0
2009-12-01 10:30:00,11.49,11.51,11.46,11.47,593400.0,8.5897,8.6046,8.5672,8.5747,593400.0
2009-12-01 11:00:00,11.47,11.52,11.47,11.51,583000.0,8.5747,8.6121,8.5747,8.6046,583000.0
2009-12-01 11:30:00,11.52,11.52,11.49,11.49,1437000.0,8.6121,8.6121,8.5897,8.5897,1437000.0
2009-12-01 12:00:00,11.49,11.53,11.48,11.53,463000.0,8.5897,8.6196,8.5822,8.6196,463000.0
2009-12-01 12:30:00,11.53,11.54,11.53,11.54,321400.0,8.6196,8.6271,8.6196,8.6271,321400.0
2009-12-01 13:00:00,11.54,11.56,11.54,11.55,522000.0,8.6271,8.642,8.6271,8.6345,522000.0
2009-12-01 13:30:00,11.56,11.56,11.54,11.55,454000.0,8.642,8.642,8.6271,8.6345,454000.0
2009-12-01 14:00:00,11.55,11.55,11.53,11.54,387200.0,8.6345,8.6345,8.6196,8.6271,387200.0
2009-12-01 14:30:00,11.54,11.55,11.47,11.47,896800.0,8.6271,8.6345,8.5747,8.5747,896800.0
2009-12-01 15:00:00,11.47,11.49,11.43,11.46,1604400.0,8.5747,8.5897,8.5448,8.5672,1604400.0
2009-12-01 15:30:00,11.46,11.48,11.44,11.45,1735800.0,8.5672,8.5822,8.5523,8.5598,1735800.0
2009-12-02 09:30:00,11.51,11.52,11.45,11.46,2442800.0,8.6046,8.6121,8.5598,8.5672,2442800.0
2009-12-02 10:00:00,11.46,11.49,11.43,11.45,1545400.0,8.5672,8.5897,8.5448,8.5598,1545400.0
2009-12-02 10:30:00,11.45,11.45,11.42,11.43,1255200.0,8.5598,8.5598,8.5373,8.5448,1255200.0
2009-12-02 11:00:00,11.43,11.45,11.4,11.41,1692600.0,8.5448,8.5598,8.5224,8.5299,1692600.0
2009-12-02 11:30:00,11.42,11.43,11.4,11.42,711200.0,8.5373,8.5448,8.5224,8.5373,711200.0
2009-12-02 12:00:00,11.42,11.43,11.38,11.38,1172800.0,8.5373,8.5448,8.5074,8.5074,1172800.0
2009-12-02 12:30:00,11.38,11.38,11.37,11.37,612200.0,8.5074,8.5074,8.5,8.5,612200.0
2009-12-02 13:00:00,11.37,11.38,11.33,11.36,1705400.0,8.5,8.5074,8.4701,8.4925,1705400.0
2009-12-02 13:30:00,11.36,11.37,11.35,11.36,438400.0,8.4925,8.5,8.485,8.4925,438400.0
2009-12-02 14:00:00,11.36,11.38,11.35,11.38,937400.0,8.4925,8.5074,8.485,8.5074,937400.0
2009-12-02 14:30:00,11.37,11.38,11.36,11.36,736400.0,8.5,8.5074,8.4925,8.4925,736400.0
2009-12-02 15:00:00,11.36,11.36,11.33,11.33,885800.0,8.4925,8.4925,8.4701,8.4701,885800.0
2009-12-02 15:30:00,11.34,11.35,11.33,11.35,2094400.0,8.4775,8.485,8.4701,8.485,2094400.0
2009-12-03 09:30:00,11.37,11.37,11.15,11.15,2218200.0,8.5,8.5,8.3355,8.3355,2218200.0
2009-12-03 10:00:00,11.15,11.21,11.11,11.17,1366000.0,8.3355,8.3803,8.3056,8.3504,1366000.0
2009-12-03 10:30:00,11.17,11.18,11.13,11.17,1055000.0,8.3504,8.3579,8.3205,8.3504,1055000.0
2009-12-03 11:00:00,11.17,11.18,11.12,11.13,1444200.0,8.3504,8.3579,8.3131,8.3205,1444200.0
2009-12-03 11:30:00,11.13,11.13,11.11,11.13,811400.0,8.3205,8.3205,8.3056,8.3205,811400.0
2009-12-03 12:00:00,11.13,11.15,11.12,11.15,716800.0,8.3205,8.3355,8.3131,8.3355,716800.0
2009-12-03 12:30:00,11.15,11.18,11.15,11.15,569000.0,8.3355,8.3579,8.3355,8.3355,569000.0
2009-12-03 13:00:00,11.15,11.15,11.14,11.15,351200.0,8.3355,8.3355,8.328,8.3355,351200.0
2009-12-03 13:30:00,11.14,11.17,11.14,11.16,847200.0,8.328,8.3504,8.328,8.343,847200.0
2009-12-03 14:00:00,11.16,11.18,11.15,11.15,913600.0,8.343,8.3579,8.3355,8.3355,913600.0
2009-12-03 14:30:00,11.15,11.15,11.14,11.15,881400.0,8.3355,8.3355,8.328,8.3355,881400.0
2009-12-03 15:00:00,11.15,11.19,11.14,11.19,1280400.0,8.3355,8.3654,8.328,8.3654,1280400.0
2009-12-03 15:30:00,11.19,11.2,11.11,11.13,2902400.0,8.3654,8.3729,8.3056,8.3205,2902400.0
2009-12-04 09:30:00,11.18,11.39,11.18,11.37,2103200.0,8.3579,8.5149,8.3579,8.5,2103200.0
2009-12-04 10:00:00,11.37,11.38,11.28,11.29,2081200.0,8.5,8.5074,8.4327,8.4402,2081200.0
2009-12-04 10:30:00,11.3,11.3,11.23,11.23,2392400.0,8.4476,8.4476,8.3953,8.3953,2392400.0
2009-12-04 11:00:00,11.23,11.26,11.2,11.21,1545400.0,8.3953,8.4177,8.3729,8.3803,1545400.0
2009-12-04 11:30:00,11.21,11.23,11.13,11.23,2470800.0,8.3803,8.3953,8.3205,8.3953,2470800.0
2009-12-04 12:00:00,11.22,11.23,11.13,11.16,845200.0,8.3878,8.3953,8.3205,8.343,845200.0
2009-12-04 12:30:00,11.16,11.22,11.15,11.17,1072200.0,8.343,8.3878,8.3355,8.3504,1072200.0
2009-12-04 13:00:00,11.17,11.2,11.15,11.17,888000.0,8.3504,8.3729,8.3355,8.3504,888000.0
2009-12-04 13:30:00,11.17,11.19,11.13,11.15,1081200.0,8.3504,8.3654,8.3205,8.3355,1081200.0
2009-12-04 14:00:00,11.15,11.23,11.15,11.22,1614000.0,8.3355,8.3953,8.3355,8.3878,1614000.0
2009-12-04 14:30:00,11.23,11.3,11.22,11.24,1166000.0,8.3953,8.4476,8.3878,8.4028,1166000.0
2009-12-04 15:00:00,11.24,11.26,11.22,11.24,1287000.0,8.4028,8.4177,8.3878,8.4028,1287000.0
2009-12-04 15:30:00,11.24,11.27,11.22,11.25,3800600.0,8.4028,8.4252,8.3878,8.4103,3800600.0
2009-12-07 09:30:00,11.24,11.4,11.2,11.38,2126000.0,8.4028,8.5224,8.3729,8.5074,2126000.0
2009-12-07 10:00:00,11.38,11.47,11.33,11.47,2254600.0,8.5074,8.5747,8.4701,8.5747,2254600.0
2009-12-07 10:30:00,11.47,11.49,11.43,11.46,1708800.0,8.5747,8.5897,8.5448,8.5672,1708800.0
2009-12-07 11:00:00,11.46,11.46,11.41,11.42,627400.0,8.5672,8.5672,8.5299,8.5373,627400.0
2009-12-07 11:30:00,11.41,11.46,11.4,11.44,1137000.0,8.5299,8.5672,8.5224,8.5523,1137000.0
2009-12-07 12:00:00,11.45,11.46,11.43,11.46,550000.0,8.5598,8.5672,8.5448,8.5672,550000.0
2009-12-07 12:30:00,11.45,11.46,11.44,11.44,599200.0,8.5598,8.5672,8.5523,8.5523,599200.0
2009-12-07 13:00:00,11.44,11.46,11.43,11.43,501600.0,8.5523,8.5672,8.5448,8.5448,501600.0
2009-12-07 13:30:00,11.44,11.46,11.42,11.45,1360000.0,8.5523,8.5672,8.5373,8.5598,1360000.0
2009-12-07 14:00:00,11.45,11.47,11.44,11.45,1398000.0,8.5598,8.5747,8.5523,8.5598,1398000.0
2009-12-07 14:30:00,11.45,11.46,11.37,11.4,2544000.0,8.5598,8.5672,8.5,8.5224,2544000.0
2009-12-07 15:00:00,11.4,11.42,11.38,11.4,1636000.0,8.5224,8.5373,8.5074,8.5224,1636000.0
2009-12-07 15:30:00,11.4,11.47,11.4,11.42,2381400.0,8.5224,8.5747,8.5224,8.5373,2381400.0
2009-12-08 09:30:00,9.99,10.05,9.85,9.94,25693200.0,7.4683,7.5132,7.3636,7.4309,25693200.0
2009-12-08 10:00:00,9.93,9.96,9.72,9.85,22530800.0,7.4235,7.4459,7.2665,7.3636,22530800.0
2009-12-08 10:30:00,9.85,10.06,9.84,10.04,15526200.0,7.3636,7.5206,7.3562,7.5057,15526200.0
2009-12-08 11:00:00,10.04,10.18,10.0,10.1,11955200.0,7.5057,7.6103,7.4758,7.5505,11955200.0
2009-12-08 11:30:00,10.09,10.18,10.06,10.15,8393200.0,7.5431,7.6103,7.5206,7.5879,8393200.0
2009-12-08 12:00:00,10.15,10.27,10.15,10.27,6753400.0,7.5879,7.6776,7.5879,7.6776,6753400.0
2009-12-08 12:30:00,10.27,10.31,10.19,10.21,6290200.0,7.6776,7.7075,7.6178,7.6328,6290200.0
2009-12-08 13:00:00,10.2,10.2,10.08,10.1,8164000.0,7.6253,7.6253,7.5356,7.5505,8164000.0
2009-12-08 13:30:00,10.1,10.12,10.01,10.04,7286600.0,7.5505,7.5655,7.4833,7.5057,7286600.0
2009-12-08 14:00:00,10.04,10.12,10.03,10.1,5027400.0,7.5057,7.5655,7.4982,7.5505,5027400.0
2009-12-08 14:30:00,10.1,10.11,9.99,10.06,6233800.0,7.5505,7.558,7.4683,7.5206,6233800.0
2009-12-08 15:00:00,10.06,10.06,10.0,10.02,5674800.0,7.5206,7.5206,7.4758,7.4907,5674800.0
2009-12-08 15:30:00,10.02,10.06,9.99,10.06,11500800.0,7.4907,7.5206,7.4683,7.5206,11500800.0
2009-12-09 09:30:00,10.11,10.11,9.85,9.97,12244000.0,7.558,7.558,7.3636,7.4534,12244000.0
2009-12-09 10:00:00,9.98,10.0,9.86,9.89,5323200.0,7.4608,7.4758,7.3711,7.3935,5323200.0
2009-12-09 10:30:00,9.88,9.91,9.82,9.86,4524000.0,7.3861,7.4085,7.3412,7.3711,4524000.0
2009-12-09 11:00:00,9.86,9.9,9.84,9.88,3179600.0,7.3711,7.401,7.3562,7.3861,3179600.0
2009-12-09 11:30:00,9.88,9.92,9.84,9.85,2706400.0,7.3861,7.416,7.3562,7.3636,2706400.0
2009-12-09 12:00:00,9.85,9.9,9.84,9.86,1707600.0,7.3636,7.401,7.3562,7.3711,1707600.0
2009-12-09 12:30:00,9.86,9.9,9.86,9.86,2112400.0,7.3711,7.401,7.3711,7.3711,2112400.0
2009-12-09 13:00:00,9.86,9.88,9.85,9.88,1892200.0,7.3711,7.3861,7.3636,7.3861,1892200.0
2009-12-09 13:30:00,9.88,9.89,9.86,9.88,1885600.0,7.3861,7.3935,7.3711,7.3861,1885600.0
2009-12-09 14:00:00,9.88,9.92,9.88,9.9,1856800.0,7.3861,7.416,7.3861,7.401,1856800.0
2009-12-09 14:30:00,9.9,10.0,9.9,9.99,3903600.0,7.401,7.4758,7.401,7.4683,3903600.0
2009-12-09 15:00:00,9.99,10.02,9.99,10.01,4521600.0,7.4683,7.4907,7.4683,7.4833,4521600.0
2009-12-09 15:30:00,10.02,10.02,9.97,10.01,7638600.0,7.4907,7.4907,7.4534,7.4833,7638600.0
2009-12-10 09:30:00,10.03,10.1,9.94,10.04,3889800.0,7.4982,7.5505,7.4309,7.5057,3889800.0
2009-12-10 10:00:00,10.04,10.06,9.98,10.03,3416800.0,7.5057,7.5206,7.4608,7.4982,3416800.0
2009-12-10 10:30:00,10.04,10.05,9.99,9.99,1927000.0,7.5057,7.5132,7.4683,7.4683,1927000.0
2009-12-10 11:00:00,10.0,10.02,9.99,10.0,1778400.0,7.4758,7.4907,7.4683,7.4758,1778400.0
2009-12-10 11:30:00,10.0,10.01,9.99,10.0,2477600.0,7.4758,7.4833,7.4683,7.4758,2477600.0
2009-12-10 12:00:00,10.0,10.01,9.99,10.0,1792600.0,7.4758,7.4833,7.4683,7.4758,1792600.0
2009-12-10 12:30:00,9.99,10.01,9.99,9.99,1031800.0,7.4683,7.4833,7.4683,7.4683,1031800.0
2009-12-10 13:00:00,10.0,10.0,9.99,10.0,1149400.0,7.4758,7.4758,7.4683,7.4758,1149400.0
2009-12-10 13:30:00,10.0,10.02,9.99,10.02,1687600.0,7.4758,7.4907,7.4683,7.4907,1687600.0
2009-12-10 14:00:00,10.02,10.02,9.99,10.0,984000.0,7.4907,7.4907,7.4683,7.4758,984000.0
2009-12-10 14:30:00,9.99,10.01,9.99,10.0,1451400.0,7.4683,7.4833,7.4683,7.4758,1451400.0
2009-12-10 15:00:00,10.01,10.02,10.0,10.0,1466200.0,7.4833,7.4907,7.4758,7.4758,1466200.0
2009-12-10 15:30:00,10.0,10.03,10.0,10.03,3657400.0,7.4758,7.4982,7.4758,7.4982,3657400.0
2009-12-11 09:30:00,10.06,10.12,10.01,10.1,1917200.0,7.5206,7.5655,7.4833,7.5505,1917200.0
2009-12-11 10:00:00,10.1,10.12,10.07,10.11,1432400.0,7.5505,7.5655,7.5281,7.558,1432400.0
2009-12-11 10:30:00,10.11,10.11,10.02,10.03,1864600.0,7.558,7.558,7.4907,7.4982,1864600.0
2009-12-11 11:00:00,10.02,10.04,10.02,10.03,1335200.0,7.4907,7.5057,7.4907,7.4982,1335200.0
2009-12-11 11:30:00,10.03,10.03,9.99,10.0,1642800.0,7.4982,7.4982,7.4683,7.4758,1642800.0
2009-12-11 12:00:00,10.0,10.02,9.99,10.01,1432000.0,7.4758,7.4907,7.4683,7.4833,1432000.0
2009-12-11 12:30:00,10.01,10.01,9.99,9.99,1554400.0,7.4833,7.4833,7.4683,7.4683,1554400.0
2009-12-11 13:00:00,9.99,10.0,9.99,9.99,486200.0,7.4683,7.4758,7.4683,7.4683,486200.0
2009-12-11 13:30:00,9.99,10.0,9.99,10.0,417200.0,7.4683,7.4758,7.4683,7.4758,417200.0
2009-12-11 14:00:00,9.99,10.0,9.99,9.99,1479800.0,7.4683,7.4758,7.4683,7.4683,1479800.0
2009-12-11 14:30:00,9.99,10.0,9.99,10.0,3706200.0,7.4683,7.4758,7.4683,7.4758,3706200.0
2009-12-11 15:00:00,10.0,10.01,9.99,10.0,3044000.0,7.4758,7.4833,7.4683,7.4758,3044000.0
2009-12-11 15:30:00,10.0,10.02,9.99,10.02,2006200.0,7.4758,7.4907,7.4683,7.4907,2006200.0
2009-12-14 09:30:00,10.08,10.13,10.04,10.09,2428200.0,7.5356,7.573,7.5057,7.5431,2428200.0
2009-12-14 10:00:00,10.09,10.09,10.04,10.07,2039600.0,7.5431,7.5431,7.5057,7.5281,2039600.0
2009-12-14 10:30:00,10.08,10.08,10.05,10.05,1369200.0,7.5356,7.5356,7.5132,7.5132,1369200.0
2009-12-14 11:00:00,10.05,10.06,9.99,10.04,1266800.0,7.5132,7.5206,7.4683,7.5057,1266800.0
2009-12-14 11:30:00,10.04,10.05,10.03,10.04,795800.0,7.5057,7.5132,7.4982,7.5057,795800.0
2009-12-14 12:00:00,10.04,10.04,9.99,10.0,1611400.0,7.5057,7.5057,7.4683,7.4758,1611400.0
2009-12-14 12:30:00,10.0,10.01,9.99,9.99,1683600.0,7.4758,7.4833,7.4683,7.4683,1683600.0
2009-12-14 13:00:00,9.99,9.99,9.94,9.98,1651200.0,7.4683,7.4683,7.4309,7.4608,1651200.0
2009-12-14 13:30:00,9.99,9.99,9.95,9.96,1113800.0,7.4683,7.4683,7.4384,7.4459,1113800.0
2009-12-14 14:00:00,9.95,9.96,9.89,9.92,2046800.0,7.4384,7.4459,7.3935,7.416,2046800.0
2009-12-14 14:30:00,9.92,9.92,9.9,9.9,1633200.0,7.416,7.416,7.401,7.401,1633200.0
2009-12-14 15:00:00,9.9,9.94,9.9,9.94,1859200.0,7.401,7.4309,7.401,7.4309,1859200.0
2009-12-14 15:30:00,9.94,9.97,9.91,9.96,4637400.0,7.4309,7.4534,7.4085,7.4459,4637400.0
2009-12-15 09:30:00,9.99,10.02,9.94,10.01,3430400.0,7.4683,7.4907,7.4309,7.4833,3430400.0
2009-12-15 10:00:00,10.01,10.05,9.99,10.02,2781800.0,7.4833,7.5132,7.4683,7.4907,2781800.0
2009-12-15 10:30:00,10.02,10.05,10.01,10.05,1035000.0,7.4907,7.5132,7.4833,7.5132,1035000.0
2009-12-15 11:00:00,10.05,10.06,9.99,10.04,1980800.0,7.5132,7.5206,7.4683,7.5057,1980800.0
2009-12-15 11:30:00,10.04,10.07,10.04,10.07,965800.0,7.5057,7.5281,7.5057,7.5281,965800.0
2009-12-15 12:00:00,10.07,10.09,10.06,10.06,1359000.0,7.5281,7.5431,7.5206,7.5206,1359000.0
2009-12-15 12:30:00,10.06,10.06,10.04,10.05,666800.0,7.5206,7.5206,7.5057,7.5132,666800.0
2009-12-15 13:00:00,10.05,10.05,10.0,10.0,1932600.0,7.5132,7.5132,7.4758,7.4758,1932600.0
2009-12-15 13:30:00,10.01,10.05,10.0,10.04,1027200.0,7.4833,7.5132,7.4758,7.5057,1027200.0
2009-12-15 14:00:00,10.04,10.04,10.02,10.02,739200.0,7.5057,7.5057,7.4907,7.4907,739200.0
2009-12-15 14:30:00,10.03,10.06,10.02,10.06,1537200.0,7.4982,7.5206,7.4907,7.5206,1537200.0
2009-12-15 15:00:00,10.06,10.09,10.06,10.07,1992000.0,7.5206,7.5431,7.5206,7.5281,1992000.0
2009-12-15 15:30:00,10.07,10.09,10.04,10.09,4326400.0,7.5281,7.5431,7.5057,7.5431,4326400.0
2009-12-16 09:30:00,10.09,10.26,10.04,10.24,4586600.0,7.5431,7.6702,7.5057,7.6552,4586600.0
2009-12-16 10:00:00,10.24,10.24,10.19,10.24,1823000.0,7.6552,7.6552,7.6178,7.6552,1823000.0
2009-12-16 10:30:00,10.24,10.31,10.22,10.31,4227800.0,7.6552,7.7075,7.6402,7.7075,4227800.0
2009-12-16 11:00:00,10.31,10.33,10.28,10.32,2431400.0,7.7075,7.7225,7.6851,7.715,2431400.0
2009-12-16 11:30:00,10.32,10.33,10.28,10.28,1498600.0,7.715,7.7225,7.6851,7.6851,1498600.0
2009-12-16 12:00:00,10.28,10.3,10.28,10.29,1494400.0,7.6851,7.7001,7.6851,7.6926,1494400.0
2009-12-16 12:30:00,10.29,10.31,10.29,10.3,2265800.0,7.6926,7.7075,7.6926,7.7001,2265800.0
2009-12-16 13:00:00,10.31,10.31,10.3,10.31,980000.0,7.7075,7.7075,7.7001,7.7075,980000.0
2009-12-16 13:30:00,10.31,10.33,10.31,10.33,1658600.0,7.7075,7.7225,7.7075,7.7225,1658600.0
2009-12-16 14:00:00,10.33,10.41,10.33,10.4,3131800.0,7.7225,7.7823,7.7225,7.7748,3131800.0
2009-12-16 14:30:00,10.4,10.4,10.3,10.31,1854800.0,7.7748,7.7748,7.7001,7.7075,1854800.0
2009-12-16 15:00:00,10.31,10.31,10.24,10.26,2376200.0,7.7075,7.7075,7.6552,7.6702,2376200.0
2009-12-16 15:30:00,10.25,10.31,10.24,10.26,2933800.0,7.6627,7.7075,7.6552,7.6702,2933800.0
2009-12-17 09:30:00,10.23,10.3,10.15,10.21,2299600.0,7.6477,7.7001,7.5879,7.6328,2299600.0
2009-12-17 10:00:00,10.21,10.29,10.21,10.26,2806400.0,7.6328,7.6926,7.6328,7.6702,2806400.0
2009-12-17 10:30:00,10.26,10.3,10.26,10.28,1517800.0,7.6702,7.7001,7.6702,7.6851,1517800.0
2009-12-17 11:00:00,10.28,10.29,10.22,10.28,1383800.0,7.6851,7.6926,7.6402,7.6851,1383800.0
2009-12-17 11:30:00,10.28,10.3,10.24,10.25,1109000.0,7.6851,7.7001,7.6552,7.6627,1109000.0
2009-12-17 12:00:00,10.25,10.27,10.24,10.24,940400.0,7.6627,7.6776,7.6552,7.6552,940400.0
2009-12-17 12:30:00,10.25,10.25,10.22,10.22,721400.0,7.6627,7.6627,7.6402,7.6402,721400.0
2009-12-17 13:00:00,10.22,10.27,10.22,10.27,1079000.0,7.6402,7.6776,7.6402,7.6776,1079000.0
2009-12-17 13:30:00,10.26,10.27,10.26,10.26,1002000.0,7.6702,7.6776,7.6702,7.6702,1002000.0
2009-12-17 14:00:00,10.26,10.26,10.24,10.25,913800.0,7.6702,7.6702,7.6552,7.6627,913800.0
2009-12-17 14:30:00,10.26,10.26,10.25,10.26,734200.0,7.6702,7.6702,7.6627,7.6702,734200.0
2009-12-17 15:00:00,10.26,10.26,10.22,10.23,1756400.0,7.6702,7.6702,7.6402,7.6477,1756400.0
2009-12-17 15:30:00,10.23,10.24,10.18,10.18,4711400.0,7.6477,7.6552,7.6103,7.6103,4711400.0
2009-12-18 09:30:00,10.13,10.26,10.11,10.12,4017400.0,7.573,7.6702,7.558,7.5655,4017400.0
2009-12-18 10:00:00,10.12,10.14,10.06,10.07,3249000.0,7.5655,7.5804,7.5206,7.5281,3249000.0
2009-12-18 10:30:00,10.07,10.1,10.06,10.1,2015400.0,7.5281,7.5505,7.5206,7.5505,2015400.0
2009-12-18 11:00:00,10.09,10.11,10.08,10.09,1920400.0,7.5431,7.558,7.5356,7.5431,1920400.0
2009-12-18 11:30:00,10.09,10.1,10.07,10.08,1556400.0,7.5431,7.5505,7.5281,7.5356,1556400.0
2009-12-18 12:00:00,10.08,10.08,10.05,10.08,2241400.0,7.5356,7.5356,7.5132,7.5356,2241400.0
2009-12-18 12:30:00,10.08,10.09,10.04,10.04,1302200.0,7.5356,7.5431,7.5057,7.5057,1302200.0
2009-12-18 13:00:00,10.04,10.06,10.04,10.05,1559400.0,7.5057,7.5206,7.5057,7.5132,1559400.0
2009-12-18 13:30:00,10.05,10.09,10.05,10.08,992600.0,7.5132,7.5431,7.5132,7.5356,992600.0
2009-12-18 14:00:00,10.08,10.11,10.08,10.1,1102600.0,7.5356,7.558,7.5356,7.5505,1102600.0
2009-12-18 14:30:00,10.1,10.12,10.09,10.1,1068200.0,7.5505,7.5655,7.5431,7.5505,1068200.0
2009-12-18 15:00:00,10.1,10.1,10.08,10.09,1322400.0,7.5505,7.5505,7.5356,7.5431,1322400.0
2009-12-18 15:30:00,10.09,10.09,10.05,10.07,3056400.0,7.5431,7.5431,7.5132,7.5281,3056400.0
2009-12-21 09:30:00,10.14,10.18,10.08,10.17,1638200.0,7.5804,7.6103,7.5356,7.6029,1638200.0
2009-12-21 10:00:00,10.17,10.2,10.15,10.19,1257800.0,7.6029,7.6253,7.5879,7.6178,1257800.0
2009-12-21 10:30:00,10.19,10.2,10.14,10.17,938800.0,7.6178,7.6253,7.5804,7.6029,938800.0
2009-12-21 11:00:00,10.17,10.18,10.16,10.18,1179800.0,7.6029,7.6103,7.5954,7.6103,1179800.0
2009-12-21 11:30:00,10.18,10.23,10.17,10.22,873400.0,7.6103,7.6477,7.6029,7.6402,873400.0
2009-12-21 12:00:00,10.23,10.29,10.22,10.28,1569400.0,7.6477,7.6926,7.6402,7.6851,1569400.0
2009-12-21 12:30:00,10.28,10.29,10.23,10.26,970200.0,7.6851,7.6926,7.6477,7.6702,970200.0
2009-12-21 13:00:00,10.26,10.29,10.24,10.28,1091200.0,7.6702,7.6926,7.6552,7.6851,1091200.0
2009-12-21 13:30:00,10.29,10.3,10.26,10.29,1052400.0,7.6926,7.7001,7.6702,7.6926,1052400.0
2009-12-21 14:00:00,10.29,10.29,10.23,10.24,1443800.0,7.6926,7.6926,7.6477,7.6552,1443800.0
2009-12-21 14:30:00,10.25,10.28,10.24,10.27,1309000.0,7.6627,7.6851,7.6552,7.6776,1309000.0
2009-12-21 15:00:00,10.27,10.28,10.26,10.28,1909600.0,7.6776,7.6851,7.6702,7.6851,1909600.0
2009-12-21 15:30:00,10.28,10.28,10.22,10.25,3824200.0,7.6851,7.6851,7.6402,7.6627,3824200.0
2009-12-22 09:30:00,10.28,10.35,10.25,10.29,890600.0,7.6851,7.7374,7.6627,7.6926,890600.0
2009-12-22 10:00:00,10.3,10.31,10.27,10.29,696400.0,7.7001,7.7075,7.6776,7.6926,696400.0
2009-12-22 10:30:00,10.29,10.31,10.28,10.29,677600.0,7.6926,7.7075,7.6851,7.6926,677600.0
2009-12-22 11:00:00,10.29,10.3,10.28,10.28,461400.0,7.6926,7.7001,7.6851,7.6851,461400.0
2009-12-22 11:30:00,10.28,10.28,10.24,10.26,426200.0,7.6851,7.6851,7.6552,7.6702,426200.0
2009-12-22 12:00:00,10.26,10.27,10.24,10.24,544400.0,7.6702,7.6776,7.6552,7.6552,544400.0
2009-12-22 12:30:00,10.25,10.28,10.24,10.27,391200.0,7.6627,7.6851,7.6552,7.6776,391200.0
2009-12-22 13:00:00,10.27,10.27,10.24,10.24,369400.0,7.6776,7.6776,7.6552,7.6552,369400.0
2009-12-22 13:30:00,10.24,10.27,10.24,10.27,338800.0,7.6552,7.6776,7.6552,7.6776,338800.0
2009-12-22 14:00:00,10.26,10.3,10.25,10.29,1184800.0,7.6702,7.7001,7.6627,7.6926,1184800.0
2009-12-22 14:30:00,10.29,10.31,10.28,10.31,451000.0,7.6926,7.7075,7.6851,7.7075,451000.0
2009-12-22 15:00:00,10.31,10.31,10.29,10.31,888800.0,7.7075,7.7075,7.6926,7.7075,888800.0
2009-12-22 15:30:00,10.31,10.31,10.29,10.3,1846400.0,7.7075,7.7075,7.6926,7.7001,1846400.0
2009-12-23 09:30:00,10.36,10.41,10.31,10.39,1398600.0,7.7449,7.7823,7.7075,7.7673,1398600.0
2009-12-23 10:00:00,10.38,10.42,10.36,10.39,1151600.0,7.7599,7.7898,7.7449,7.7673,1151600.0
2009-12-23 10:30:00,10.4,10.44,10.38,10.39,1320600.0,7.7748,7.8047,7.7599,7.7673,1320600.0
2009-12-23 11:00:00,10.39,10.4,10.36,10.38,438800.0,7.7673,7.7748,7.7449,7.7599,438800.0
2009-12-23 11:30:00,10.38,10.38,10.37,10.38,397600.0,7.7599,7.7599,7.7524,7.7599,397600.0
2009-12-23 12:00:00,10.38,10.38,10.35,10.36,327400.0,7.7599,7.7599,7.7374,7.7449,327400.0
2009-12-23 12:30:00,10.36,10.36,10.34,10.35,310800.0,7.7449,7.7449,7.73,7.7374,310800.0
2009-12-23 13:00:00,10.34,10.38,10.34,10.36,443600.0,7.73,7.7599,7.73,7.7449,443600.0
2009-12-23 13:30:00,10.37,10.37,10.34,10.34,504400.0,7.7524,7.7524,7.73,7.73,504400.0
2009-12-23 14:00:00,10.34,10.36,10.34,10.36,469200.0,7.73,7.7449,7.73,7.7449,469200.0
2009-12-23 14:30:00,10.36,10.37,10.35,10.35,539000.0,7.7449,7.7524,7.7374,7.7374,539000.0
2009-12-23 15:00:00,10.35,10.36,10.34,10.34,899800.0,7.7374,7.7449,7.73,7.73,899800.0
2009-12-23 15:30:00,10.34,10.35,10.32,10.34,1308600.0,7.73,7.7374,7.715,7.73,1308600.0
2009-12-24 09:30:00,10.35,10.4,10.29,10.29,357000.0,7.7374,7.7748,7.6926,7.6926,357000.0
2009-12-24 10:00:00,10.29,10.33,10.29,10.31,438800.0,7.6926,7.7225,7.6926,7.7075,438800.0
2009-12-24 10:30:00,10.3,10.31,10.29,10.3,327400.0,7.7001,7.7075,7.6926,7.7001,327400.0
2009-12-24 11:00:00,10.3,10.33,10.3,10.33,679600.0,7.7001,7.7225,7.7001,7.7225,679600.0
2009-12-24 11:30:00,10.32,10.34,10.32,10.34,177800.0,7.715,7.73,7.715,7.73,177800.0
2009-12-24 12:00:00,10.34,10.37,10.33,10.33,880400.0,7.73,7.7524,7.7225,7.7225,880400.0
2009-12-24 12:30:00,10.34,10.34,10.32,10.33,758600.0,7.73,7.73,7.715,7.7225,758600.0
2009-12-28 09:30:00,10.36,10.39,10.31,10.31,646200.0,7.7449,7.7673,7.7075,7.7075,646200.0
2009-12-28 10:00:00,10.31,10.31,10.24,10.29,883600.0,7.7075,7.7075,7.6552,7.6926,883600.0
2009-12-28 10:30:00,10.28,10.3,10.27,10.28,640200.0,7.6851,7.7001,7.6776,7.6851,640200.0
2009-12-28 11:00:00,10.28,10.29,10.27,10.27,361200.0,7.6851,7.6926,7.6776,7.6776,361200.0
2009-12-28 11:30:00,10.27,10.28,10.25,10.26,615400.0,7.6776,7.6851,7.6627,7.6702,615400.0
2009-12-28 12:00:00,10.26,10.3,10.26,10.3,280400.0,7.6702,7.7001,7.6702,7.7001,280400.0
2009-12-28 12:30:00,10.29,10.33,10.29,10.33,421200.0,7.6926,7.7225,7.6926,7.7225,421200.0
2009-12-28 13:00:00,10.33,10.33,10.31,10.33,318200.0,7.7225,7.7225,7.7075,7.7225,318200.0
2009-12-28 13:30:00,10.33,10.33,10.29,10.3,224800.0,7.7225,7.7225,7.6926,7.7001,224800.0
2009-12-28 14:00:00,10.3,10.31,10.28,10.3,456200.0,7.7001,7.7075,7.6851,7.7001,456200.0
2009-12-28 14:30:00,10.31,10.33,10.3,10.32,596400.0,7.7075,7.7225,7.7001,7.715,596400.0
2009-12-28 15:00:00,10.33,10.35,10.32,10.35,881000.0,7.7225,7.7374,7.715,7.7374,881000.0
2009-12-28 15:30:00,10.35,10.37,10.33,10.37,1380600.0,7.7374,7.7524,7.7225,7.7524,1380600.0
2009-12-29 09:30:00,10.36,10.41,10.29,10.29,918800.0,7.7449,7.7823,7.6926,7.6926,918800.0
2009-12-29 10:00:00,10.29,10.3,10.28,10.29,796800.0,7.6926,7.7001,7.6851,7.6926,796800.0
2009-12-29 10:30:00,10.29,10.3,10.27,10.28,508200.0,7.6926,7.7001,7.6776,7.6851,508200.0
2009-12-29 11:00:00,10.27,10.28,10.24,10.25,948600.0,7.6776,7.6851,7.6552,7.6627,948600.0
2009-12-29 11:30:00,10.25,10.26,10.24,10.26,608000.0,7.6627,7.6702,7.6552,7.6702,608000.0
2009-12-29 12:00:00,10.25,10.27,10.24,10.27,770400.0,7.6627,7.6776,7.6552,7.6776,770400.0
2009-12-29 12:30:00,10.27,10.28,10.25,10.26,960400.0,7.6776,7.6851,7.6627,7.6702,960400.0
2009-12-29 13:00:00,10.26,10.26,10.25,10.26,345000.0,7.6702,7.6702,7.6627,7.6702,345000.0
2009-12-29 13:30:00,10.26,10.26,10.24,10.25,626800.0,7.6702,7.6702,7.6552,7.6627,626800.0
2009-12-29 14:00:00,10.25,10.25,10.24,10.24,377800.0,7.6627,7.6627,7.6552,7.6552,377800.0
2009-12-29 14:30:00,10.24,10.24,10.22,10.22,880200.0,7.6552,7.6552,7.6402,7.6402,880200.0
2009-12-29 15:00:00,10.22,10.24,10.21,10.24,974400.0,7.6402,7.6552,7.6328,7.6552,974400.0
2009-12-29 15:30:00,10.23,10.24,10.22,10.22,1759000.0,7.6477,7.6552,7.6402,7.6402,1759000.0
2009-12-30 09:30:00,10.22,10.28,10.21,10.27,811600.0,7.6402,7.6851,7.6328,7.6776,811600.0
2009-12-30 10:00:00,10.27,10.3,10.27,10.29,581800.0,7.6776,7.7001,7.6776,7.6926,581800.0
2009-12-30 10:30:00,10.29,10.29,10.26,10.28,558200.0,7.6926,7.6926,7.6702,7.6851,558200.0
2009-12-30 11:00:00,10.28,10.28,10.25,10.25,418000.0,7.6851,7.6851,7.6627,7.6627,418000.0
2009-12-30 11:30:00,10.26,10.28,10.25,10.27,267000.0,7.6702,7.6851,7.6627,7.6776,267000.0
2009-12-30 12:00:00,10.27,10.27,10.24,10.25,220000.0,7.6776,7.6776,7.6552,7.6627,220000.0
2009-12-30 12:30:00,10.25,10.25,10.24,10.24,137400.0,7.6627,7.6627,7.6552,7.6552,137400.0
2009-12-30 13:00:00,10.24,10.26,10.23,10.24,341800.0,7.6552,7.6702,7.6477,7.6552,341800.0
2009-12-30 13:30:00,10.23,10.24,10.22,10.22,483800.0,7.6477,7.6552,7.6402,7.6402,483800.0
2009-12-30 14:00:00,10.22,10.24,10.22,10.23,465800.0,7.6402,7.6552,7.6402,7.6477,465800.0
2009-12-30 14:30:00,10.23,10.23,10.22,10.22,277000.0,7.6477,7.6477,7.6402,7.6402,277000.0
2009-12-30 15:00:00,10.22,10.23,10.22,10.22,518600.0,7.6402,7.6477,7.6402,7.6402,518600.0
2009-12-30 15:30:00,10.22,10.24,10.22,10.23,1087800.0,7.6402,7.6552,7.6402,7.6477,1087800.0
2009-12-31 09:30:00,10.23,10.25,10.21,10.22,613600.0,7.6477,7.6627,7.6328,7.6402,613600.0
2009-12-31 10:00:00,10.22,10.26,10.22,10.26,995600.0,7.6402,7.6702,7.6402,7.6702,995600.0
2009-12-31 10:30:00,10.26,10.31,10.25,10.27,1097800.0,7.6702,7.7075,7.6627,7.6776,1097800.0
2009-12-31 11:00:00,10.27,10.3,10.26,10.26,696200.0,7.6776,7.7001,7.6702,7.6702,696200.0
2009-12-31 11:30:00,10.26,10.31,10.24,10.26,855000.0,7.6702,7.7075,7.6552,7.6702,855000.0
2009-12-31 12:00:00,10.26,10.29,10.24,10.24,572800.0,7.6702,7.6926,7.6552,7.6552,572800.0
2009-12-31 12:30:00,10.24,10.25,10.23,10.25,257000.0,7.6552,7.6627,7.6477,7.6627,257000.0
2009-12-31 13:00:00,10.25,10.26,10.24,10.25,371800.0,7.6627,7.6702,7.6552,7.6627,371800.0
2009-12-31 13:30:00,10.24,10.32,10.24,10.31,1206400.0,7.6552,7.715,7.6552,7.7075,1206400.0
2009-12-31 14:00:00,10.31,10.31,10.27,10.29,451600.0,7.7075,7.7075,7.6776,7.6926,451600.0
2009-12-31 14:30:00,10.29,10.33,10.28,10.31,943600.0,7.6926,7.7225,7.6851,7.7075,943600.0
2009-12-31 15:00:00,10.31,10.33,10.31,10.32,862400.0,7.7075,7.7225,7.7075,7.715,862400.0
2009-12-31 15:30:00,10.32,10.33,10.27,10.27,3379200.0,7.715,7.7225,7.6776,7.6776,3379200.0
2010-01-04 09:30:00,10.27,10.32,10.23,10.27,1872400.0,7.6776,7.715,7.6477,7.6776,1872400.0
2010-01-04 10:00:00,10.27,10.3,10.22,10.28,1294800.0,7.6776,7.7001,7.6402,7.6851,1294800.0
2010-01-04 10:30:00,10.28,10.33,10.26,10.31,1489000.0,7.6851,7.7225,7.6702,7.7075,1489000.0
2010-01-04 11:00:00,10.31,10.31,10.29,10.3,448600.0,7.7075,7.7075,7.6926,7.7001,448600.0
2010-01-04 11:30:00,10.3,10.31,10.27,10.27,869400.0,7.7001,7.7075,7.6776,7.6776,869400.0
2010-01-04 12:00:00,10.27,10.29,10.27,10.28,525400.0,7.6776,7.6926,7.6776,7.6851,525400.0
2010-01-04 12:30:00,10.28,10.28,10.27,10.27,284000.0,7.6851,7.6851,7.6776,7.6776,284000.0
2010-01-04 13:00:00,10.27,10.3,10.27,10.29,643600.0,7.6776,7.7001,7.6776,7.6926,643600.0
2010-01-04 13:30:00,10.29,10.3,10.24,10.25,670000.0,7.6926,7.7001,7.6552,7.6627,670000.0
2010-01-04 14:00:00,10.25,10.26,10.24,10.24,460000.0,7.6627,7.6702,7.6552,7.6552,460000.0
2010-01-04 14:30:00,10.24,10.24,10.22,10.23,558600.0,7.6552,7.6552,7.6402,7.6477,558600.0
2010-01-04 15:00:00,10.22,10.23,10.22,10.22,456400.0,7.6402,7.6477,7.6402,7.6402,456400.0
2010-01-04 15:30:00,10.22,10.24,10.22,10.23,1555600.0,7.6402,7.6552,7.6402,7.6477,1555600.0
2010-01-05 09:30:00,10.25,10.28,10.18,10.18,1506600.0,7.6627,7.6851,7.6103,7.6103,1506600.0
2010-01-05 10:00:00,10.18,10.26,10.18,10.22,2256000.0,7.6103,7.6702,7.6103,7.6402,2256000.0
2010-01-05 10:30:00,10.22,10.26,10.22,10.22,1847000.0,7.6402,7.6702,7.6402,7.6402,1847000.0
2010-01-05 11:00:00,10.22,10.22,10.17,10.17,1945000.0,7.6402,7.6402,7.6029,7.6029,1945000.0
2010-01-05 11:30:00,10.17,10.2,10.14,10.14,1182400.0,7.6029,7.6253,7.5804,7.5804,1182400.0
2010-01-05 12:00:00,10.14,10.15,10.13,10.13,972200.0,7.5804,7.5879,7.573,7.573,972200.0
2010-01-05 12:30:00,10.12,10.13,10.1,10.1,973000.0,7.5655,7.573,7.5505,7.5505,973000.0
2010-01-05 13:00:00,10.11,10.11,10.09,10.09,1141000.0,7.558,7.558,7.5431,7.5431,1141000.0
2010-01-05 13:30:00,10.09,10.11,10.09,10.11,837400.0,7.5431,7.558,7.5431,7.558,837400.0
2010-01-05 14:00:00,10.11,10.15,10.1,10.15,768000.0,7.558,7.5879,7.5505,7.5879,768000.0
2010-01-05 14:30:00,10.15,10.17,10.13,10.14,1219800.0,7.5879,7.6029,7.573,7.5804,1219800.0
2010-01-05 15:00:00,10.13,10.14,10.11,10.13,1413200.0,7.573,7.5804,7.558,7.573,1413200.0
2010-01-05 15:30:00,10.13,10.13,10.11,10.13,2348200.0,7.573,7.573,7.558,7.573,2348200.0
2010-01-06 09:30:00,10.12,10.17,10.05,10.08,1830800.0,7.5655,7.6029,7.5132,7.5356,1830800.0
2010-01-06 10:00:00,10.08,10.08,10.04,10.05,1352800.0,7.5356,7.5356,7.5057,7.5132,1352800.0
2010-01-06 10:30:00,10.04,10.06,10.01,10.02,2056400.0,7.5057,7.5206,7.4833,7.4907,2056400.0
2010-01-06 11:00:00,10.02,10.06,10.02,10.04,2052800.0,7.4907,7.5206,7.4907,7.5057,2052800.0
2010-01-06 11:30:00,10.03,10.05,10.02,10.03,1327200.0,7.4982,7.5132,7.4907,7.4982,1327200.0
2010-01-06 12:00:00,10.03,10.04,10.03,10.03,942200.0,7.4982,7.5057,7.4982,7.4982,942200.0
2010-01-06 12:30:00,10.03,10.04,10.03,10.03,1120200.0,7.4982,7.5057,7.4982,7.4982,1120200.0
2010-01-06 13:00:00,10.03,10.04,10.03,10.03,1582400.0,7.4982,7.5057,7.4982,7.4982,1582400.0
2010-01-06 13:30:00,10.03,10.06,10.03,10.06,1264800.0,7.4982,7.5206,7.4982,7.5206,1264800.0
2010-01-06 14:00:00,10.06,10.11,10.04,10.11,3136000.0,7.5206,7.558,7.5057,7.558,3136000.0
2010-01-06 14:30:00,10.11,10.16,10.09,10.16,1978000.0,7.558,7.5954,7.5431,7.5954,1978000.0
2010-01-06 15:00:00,10.15,10.16,10.12,10.12,1131400.0,7.5879,7.5954,7.5655,7.5655,1131400.0
2010-01-06 15:30:00,10.12,10.13,10.11,10.13,2144400.0,7.5655,7.573,7.558,7.573,2144400.0
2010-01-07 09:30:00,10.13,10.2,10.05,10.13,1552400.0,7.573,7.6253,7.5132,7.573,1552400.0
2010-01-07 10:00:00,10.12,10.13,10.1,10.12,1034600.0,7.5655,7.573,7.5505,7.5655,1034600.0
2010-01-07 10:30:00,10.12,10.15,10.05,10.06,2630400.0,7.5655,7.5879,7.5132,7.5206,2630400.0
2010-01-07 11:00:00,10.06,10.08,10.05,10.05,1652000.0,7.5206,7.5356,7.5132,7.5132,1652000.0
2010-01-07 11:30:00,10.05,10.08,10.04,10.06,2194200.0,7.5132,7.5356,7.5057,7.5206,2194200.0
2010-01-07 12:00:00,10.06,10.1,10.06,10.09,811200.0,7.5206,7.5505,7.5206,7.5431,811200.0
2010-01-07 12:30:00,10.09,10.11,10.08,10.09,819200.0,7.5431,7.558,7.5356,7.5431,819200.0
2010-01-07 13:00:00,10.08,10.1,10.08,10.1,487600.0,7.5356,7.5505,7.5356,7.5505,487600.0
2010-01-07 13:30:00,10.1,10.11,10.09,10.1,718400.0,7.5505,7.558,7.5431,7.5505,718400.0
2010-01-07 14:00:00,10.1,10.11,10.09,10.1,806600.0,7.5505,7.558,7.5431,7.5505,806600.0
2010-01-07 14:30:00,10.1,10.13,10.1,10.13,943400.0,7.5505,7.573,7.5505,7.573,943400.0
2010-01-07 15:00:00,10.13,10.2,10.12,10.2,2985200.0,7.573,7.6253,7.5655,7.6253,2985200.0
2010-01-07 15:30:00,10.19,10.24,10.19,10.23,3235200.0,7.6178,7.6552,7.6178,7.6477,3235200.0
2010-01-08 09:30:00,10.23,10.23,10.09,10.12,2489800.0,7.6477,7.6477,7.5431,7.5655,2489800.0
2010-01-08 10:00:00,10.13,10.13,10.06,10.09,2821600.0,7.573,7.573,7.5206,7.5431,2821600.0
2010-01-08 10:30:00,10.09,10.15,10.09,10.15,1189600.0,7.5431,7.5879,7.5431,7.5879,1189600.0
2010-01-08 11:00:00,10.15,10.15,10.11,10.13,1301400.0,7.5879,7.5879,7.558,7.573,1301400.0
2010-01-08 11:30:00,10.13,10.16,10.13,10.15,959400.0,7.573,7.5954,7.573,7.5879,959400.0
2010-01-08 12:00:00,10.15,10.17,10.13,10.15,461200.0,7.5879,7.6029,7.573,7.5879,461200.0
2010-01-08 12:30:00,10.15,10.17,10.13,10.15,1050200.0,7.5879,7.6029,7.573,7.5879,1050200.0
2010-01-08 13:00:00,10.15,10.16,10.13,10.13,396600.0,7.5879,7.5954,7.573,7.573,396600.0
2010-01-08 13:30:00,10.13,10.16,10.13,10.14,2349200.0,7.573,7.5954,7.573,7.5804,2349200.0
2010-01-08 14:00:00,10.14,10.15,10.12,10.13,1154000.0,7.5804,7.5879,7.5655,7.573,1154000.0
2010-01-08 14:30:00,10.13,10.13,10.1,10.12,959000.0,7.573,7.573,7.5505,7.5655,959000.0
2010-01-08 15:00:00,10.12,10.13,10.11,10.12,1106400.0,7.5655,7.573,7.558,7.5655,1106400.0
2010-01-08 15:30:00,10.12,10.15,10.12,10.13,3087200.0,7.5655,7.5879,7.5655,7.573,3087200.0
2010-01-11 09:30:00,10.11,10.17,10.11,10.14,1630600.0,7.558,7.6029,7.558,7.5804,1630600.0
2010-01-11 10:00:00,10.14,10.16,10.09,10.09,1420400.0,7.5804,7.5954,7.5431,7.5431,1420400.0
2010-01-11 10:30:00,10.09,10.12,10.08,10.11,1121400.0,7.5431,7.5655,7.5356,7.558,1121400.0
2010-01-11 11:00:00,10.1,10.11,10.08,10.08,838000.0,7.5505,7.558,7.5356,7.5356,838000.0
2010-01-11 11:30:00,10.08,10.13,10.08,10.13,844000.0,7.5356,7.573,7.5356,7.573,844000.0
2010-01-11 12:00:00,10.13,10.13,10.09,10.09,758800.0,7.573,7.573,7.5431,7.5431,758800.0
2010-01-11 12:30:00,10.09,10.11,10.08,10.09,732000.0,7.5431,7.558,7.5356,7.5431,732000.0
2010-01-11 13:00:00,10.09,10.11,10.09,10.09,644600.0,7.5431,7.558,7.5431,7.5431,644600.0
2010-01-11 13:30:00,10.09,10.1,10.08,10.08,724000.0,7.5431,7.5505,7.5356,7.5356,724000.0
2010-01-11 14:00:00,10.09,10.09,10.07,10.08,786000.0,7.5431,7.5431,7.5281,7.5356,786000.0
2010-01-11 14:30:00,10.08,10.11,10.08,10.1,450400.0,7.5356,7.558,7.5356,7.5505,450400.0
2010-01-11 15:00:00,10.1,10.15,10.1,10.15,1060600.0,7.5505,7.5879,7.5505,7.5879,1060600.0
2010-01-11 15:30:00,10.15,10.19,10.15,10.18,3227000.0,7.5879,7.6178,7.5879,7.6103,3227000.0
2010-01-12 09:30:00,10.25,10.47,10.2,10.35,5375800.0,7.6627,7.8271,7.6253,7.7374,5375800.0
2010-01-12 10:00:00,10.35,10.4,10.32,10.37,2311800.0,7.7374,7.7748,7.715,7.7524,2311800.0
2010-01-12 10:30:00,10.38,10.38,10.33,10.38,1293800.0,7.7599,7.7599,7.7225,7.7599,1293800.0
2010-01-12 11:00:00,10.37,10.4,10.36,10.38,1103000.0,7.7524,7.7748,7.7449,7.7599,1103000.0
2010-01-12 11:30:00,10.38,10.38,10.35,10.38,532200.0,7.7599,7.7599,7.7374,7.7599,532200.0
2010-01-12 12:00:00,10.38,10.38,10.35,10.38,1065800.0,7.7599,7.7599,7.7374,7.7599,1065800.0
2010-01-12 12:30:00,10.38,10.38,10.31,10.31,1140400.0,7.7599,7.7599,7.7075,7.7075,1140400.0
2010-01-12 13:00:00,10.31,10.31,10.28,10.31,1154400.0,7.7075,7.7075,7.6851,7.7075,1154400.0
2010-01-12 13:30:00,10.31,10.4,10.31,10.37,1544800.0,7.7075,7.7748,7.7075,7.7524,1544800.0
2010-01-12 14:00:00,10.37,10.39,10.35,10.38,1211400.0,7.7524,7.7673,7.7374,7.7599,1211400.0
2010-01-12 14:30:00,10.38,10.39,10.37,10.38,960800.0,7.7599,7.7673,7.7524,7.7599,960800.0
2010-01-12 15:00:00,10.38,10.38,10.35,10.37,896400.0,7.7599,7.7599,7.7374,7.7524,896400.0
2010-01-12 15:30:00,10.37,10.38,10.34,10.35,2552200.0,7.7524,7.7599,7.73,7.7374,2552200.0
2010-01-13 09:30:00,10.4,10.45,10.25,10.28,1454200.0,7.7748,7.8122,7.6627,7.6851,1454200.0
2010-01-13 10:00:00,10.27,10.28,10.2,10.21,2500800.0,7.6776,7.6851,7.6253,7.6328,2500800.0
2010-01-13 10:30:00,10.2,10.22,10.11,10.15,3725200.0,7.6253,7.6402,7.558,7.5879,3725200.0
2010-01-13 11:00:00,10.15,10.23,10.15,10.23,1171800.0,7.5879,7.6477,7.5879,7.6477,1171800.0
2010-01-13 11:30:00,10.23,10.27,10.2,10.26,1114600.0,7.6477,7.6776,7.6253,7.6702,1114600.0
2010-01-13 12:00:00,10.25,10.28,10.24,10.26,1027000.0,7.6627,7.6851,7.6552,7.6702,1027000.0
2010-01-13 12:30:00,10.26,10.28,10.25,10.28,480000.0,7.6702,7.6851,7.6627,7.6851,480000.0
2010-01-13 13:00:00,10.27,10.28,10.24,10.27,521400.0,7.6776,7.6851,7.6552,7.6776,521400.0
2010-01-13 13:30:00,10.27,10.28,10.26,10.27,511000.0,7.6776,7.6851,7.6702,7.6776,511000.0
2010-01-13 14:00:00,10.27,10.29,10.27,10.28,713600.0,7.6776,7.6926,7.6776,7.6851,713600.0
2010-01-13 14:30:00,10.28,10.31,10.28,10.31,970000.0,7.6851,7.7075,7.6851,7.7075,970000.0
2010-01-13 15:00:00,10.31,10.35,10.31,10.33,1258000.0,7.7075,7.7374,7.7075,7.7225,1258000.0
2010-01-13 15:30:00,10.34,10.35,10.3,10.31,1584400.0,7.73,7.7374,7.7001,7.7075,1584400.0
2010-01-14 09:30:00,10.28,10.31,10.23,10.23,1005000.0,7.6851,7.7075,7.6477,7.6477,1005000.0
2010-01-14 10:00:00,10.23,10.28,10.22,10.26,2290600.0,7.6477,7.6851,7.6402,7.6702,2290600.0
2010-01-14 10:30:00,10.26,10.31,10.24,10.31,1704000.0,7.6702,7.7075,7.6552,7.7075,1704000.0
2010-01-14 11:00:00,10.31,10.34,10.28,10.33,1082000.0,7.7075,7.73,7.6851,7.7225,1082000.0
2010-01-14 11:30:00,10.33,10.35,10.31,10.34,800200.0,7.7225,7.7374,7.7075,7.73,800200.0
2010-01-14 12:00:00,10.34,10.34,10.32,10.33,448600.0,7.73,7.73,7.715,7.7225,448600.0
2010-01-14 12:30:00,10.33,10.35,10.33,10.33,589400.0,7.7225,7.7374,7.7225,7.7225,589400.0
2010-01-14 13:00:00,10.33,10.34,10.31,10.33,631000.0,7.7225,7.73,7.7075,7.7225,631000.0
2010-01-14 13:30:00,10.33,10.35,10.33,10.34,510000.0,7.7225,7.7374,7.7225,7.73,510000.0
2010-01-14 14:00:00,10.34,10.34,10.3,10.33,869000.0,7.73,7.73,7.7001,7.7225,869000.0
2010-01-14 14:30:00,10.33,10.35,10.31,10.34,465600.0,7.7225,7.7374,7.7075,7.73,465600.0
2010-01-14 15:00:00,10.34,10.35,10.32,10.33,927000.0,7.73,7.7374,7.715,7.7225,927000.0
2010-01-14 15:30:00,10.33,10.34,10.31,10.32,1259800.0,7.7225,7.73,7.7075,7.715,1259800.0
2010-01-15 09:30:00,10.33,10.33,10.25,10.29,3623200.0,7.7225,7.7225,7.6627,7.6926,3623200.0
2010-01-15 10:00:00,10.29,10.31,10.26,10.27,1445200.0,7.6926,7.7075,7.6702,7.6776,1445200.0
2010-01-15 10:30:00,10.28,10.29,10.25,10.28,867800.0,7.6851,7.6926,7.6627,7.6851,867800.0
2010-01-15 11:00:00,10.28,10.35,10.28,10.3,1764600.0,7.6851,7.7374,7.6851,7.7001,1764600.0
2010-01-15 11:30:00,10.3,10.3,10.26,10.28,974000.0,7.7001,7.7001,7.6702,7.6851,974000.0
2010-01-15 12:00:00,10.28,10.29,10.25,10.25,500400.0,7.6851,7.6926,7.6627,7.6627,500400.0
2010-01-15 12:30:00,10.26,10.29,10.24,10.28,1222000.0,7.6702,7.6926,7.6552,7.6851,1222000.0
2010-01-15 13:00:00,10.29,10.31,10.28,10.28,760800.0,7.6926,7.7075,7.6851,7.6851,760800.0
2010-01-15 13:30:00,10.29,10.31,10.28,10.3,422800.0,7.6926,7.7075,7.6851,7.7001,422800.0
2010-01-15 14:00:00,10.3,10.31,10.29,10.29,397600.0,7.7001,7.7075,7.6926,7.6926,397600.0
2010-01-15 14:30:00,10.29,10.33,10.29,10.31,835400.0,7.6926,7.7225,7.6926,7.7075,835400.0
2010-01-15 15:00:00,10.31,10.35,10.31,10.35,921600.0,7.7075,7.7374,7.7075,7.7374,921600.0
2010-01-15 15:30:00,10.35,10.36,10.34,10.36,1932400.0,7.7374,7.7449,7.73,7.7449,1932400.0
2010-01-19 09:30:00,10.34,10.44,10.33,10.43,1488800.0,7.73,7.8047,7.7225,7.7972,1488800.0
2010-01-19 10:00:00,10.43,10.48,10.42,10.45,1492200.0,7.7972,7.8346,7.7898,7.8122,1492200.0
2010-01-19 10:30:00,10.45,10.48,10.44,10.44,991400.0,7.8122,7.8346,7.8047,7.8047,991400.0
2010-01-19 11:00:00,10.44,10.45,10.43,10.43,921800.0,7.8047,7.8122,7.7972,7.7972,921800.0
2010-01-19 11:30:00,10.43,10.46,10.43,10.46,777800.0,7.7972,7.8197,7.7972,7.8197,777800.0
2010-01-19 12:00:00,10.46,10.47,10.46,10.47,448600.0,7.8197,7.8271,7.8197,7.8271,448600.0
2010-01-19 12:30:00,10.47,10.47,10.47,10.47,462600.0,7.8271,7.8271,7.8271,7.8271,462600.0
2010-01-19 13:00:00,10.47,10.49,10.47,10.48,602600.0,7.8271,7.8421,7.8271,7.8346,602600.0
2010-01-19 13:30:00,10.49,10.5,10.48,10.49,742800.0,7.8421,7.8496,7.8346,7.8421,742800.0
2010-01-19 14:00:00,10.49,10.51,10.49,10.51,1006400.0,7.8421,7.857,7.8421,7.857,1006400.0
2010-01-19 14:30:00,10.51,10.53,10.51,10.52,1558800.0,7.857,7.872,7.857,7.8645,1558800.0
2010-01-19 15:00:00,10.52,10.55,10.52,10.55,2029200.0,7.8645,7.8869,7.8645,7.8869,2029200.0
2010-01-19 15:30:00,10.55,10.56,10.52,10.55,2551200.0,7.8869,7.8944,7.8645,7.8869,2551200.0
2010-01-20 09:30:00,10.52,10.57,10.44,10.49,1893400.0,7.8645,7.9019,7.8047,7.8421,1893400.0
2010-01-20 10:00:00,10.49,10.51,10.45,10.5,1618000.0,7.8421,7.857,7.8122,7.8496,1618000.0
2010-01-20 10:30:00,10.49,10.54,10.49,10.51,1095400.0,7.8421,7.8795,7.8421,7.857,1095400.0
2010-01-20 11:00:00,10.51,10.52,10.47,10.49,1336000.0,7.857,7.8645,7.8271,7.8421,1336000.0
2010-01-20 11:30:00,10.49,10.5,10.47,10.49,843400.0,7.8421,7.8496,7.8271,7.8421,843400.0
2010-01-20 12:00:00,10.49,10.54,10.49,10.53,1395800.0,7.8421,7.8795,7.8421,7.872,1395800.0
2010-01-20 12:30:00,10.53,10.6,10.52,10.56,1530000.0,7.872,7.9243,7.8645,7.8944,1530000.0
2010-01-20 13:00:00,10.57,10.62,10.56,10.62,1872400.0,7.9019,7.9393,7.8944,7.9393,1872400.0
2010-01-20 13:30:00,10.62,10.71,10.61,10.71,1833600.0,7.9393,8.0066,7.9318,8.0066,1833600.0
2010-01-20 14:00:00,10.71,10.76,10.69,10.74,2549400.0,8.0066,8.0439,7.9916,8.029,2549400.0
2010-01-20 14:30:00,10.74,10.81,10.72,10.79,1761600.0,8.029,8.0813,8.014,8.0664,1761600.0
2010-01-20 15:00:00,10.79,10.81,10.76,10.81,1924600.0,8.0664,8.0813,8.0439,8.0813,1924600.0
2010-01-20 15:30:00,10.81,10.82,10.78,10.79,3456600.0,8.0813,8.0888,8.0589,8.0664,3456600.0
2010-01-21 09:30:00,10.74,10.92,10.72,10.88,3627800.0,8.029,8.1636,8.014,8.1336,3627800.0
2010-01-21 10:00:00,10.88,10.9,10.78,10.79,2519600.0,8.1336,8.1486,8.0589,8.0664,2519600.0
2010-01-21 10:30:00,10.79,10.8,10.74,10.79,2664800.0,8.0664,8.0738,8.029,8.0664,2664800.0
2010-01-21 11:00:00,10.79,10.84,10.74,10.77,1811400.0,8.0664,8.1037,8.029,8.0514,1811400.0
2010-01-21 11:30:00,10.78,10.79,10.71,10.75,2182600.0,8.0589,8.0664,8.0066,8.0365,2182600.0
2010-01-21 12:00:00,10.74,10.84,10.72,10.83,2279600.0,8.029,8.1037,8.014,8.0963,2279600.0
2010-01-21 12:30:00,10.83,10.88,10.81,10.84,2731800.0,8.0963,8.1336,8.0813,8.1037,2731800.0
2010-01-21 13:00:00,10.84,10.85,10.79,10.81,1519400.0,8.1037,8.1112,8.0664,8.0813,1519400.0
2010-01-21 13:30:00,10.81,10.83,10.8,10.83,1056000.0,8.0813,8.0963,8.0738,8.0963,1056000.0
2010-01-21 14:00:00,10.83,10.83,10.78,10.8,1086800.0,8.0963,8.0963,8.0589,8.0738,1086800.0
2010-01-21 14:30:00,10.8,10.84,10.78,10.78,1346200.0,8.0738,8.1037,8.0589,8.0589,1346200.0
2010-01-21 15:00:00,10.78,10.8,10.71,10.71,2610600.0,8.0589,8.0738,8.0066,8.0066,2610600.0
2010-01-21 15:30:00,10.71,10.79,10.71,10.75,2911000.0,8.0066,8.0664,8.0066,8.0365,2911000.0
2010-01-22 09:30:00,10.72,10.81,10.68,10.8,1597000.0,8.014,8.0813,7.9841,8.0738,1597000.0
2010-01-22 10:00:00,10.8,10.87,10.71,10.87,1780000.0,8.0738,8.1262,8.0066,8.1262,1780000.0
2010-01-22 10:30:00,10.87,10.9,10.83,10.9,2973400.0,8.1262,8.1486,8.0963,8.1486,2973400.0
2010-01-22 11:00:00,10.9,10.94,10.86,10.93,1762200.0,8.1486,8.1785,8.1187,8.171,1762200.0
2010-01-22 11:30:00,10.93,10.94,10.87,10.93,1293600.0,8.171,8.1785,8.1262,8.171,1293600.0
2010-01-22 12:00:00,10.93,10.95,10.9,10.94,1305200.0,8.171,8.186,8.1486,8.1785,1305200.0
2010-01-22 12:30:00,10.95,10.97,10.89,10.93,2195800.0,8.186,8.2009,8.1411,8.171,2195800.0
2010-01-22 13:00:00,10.93,10.96,10.91,10.92,1164800.0,8.171,8.1935,8.1561,8.1636,1164800.0
2010-01-22 13:30:00,10.92,10.92,10.88,10.92,1506600.0,8.1636,8.1636,8.1336,8.1636,1506600.0
2010-01-22 14:00:00,10.92,10.98,10.9,10.92,1637400.0,8.1636,8.2084,8.1486,8.1636,1637400.0
2010-01-22 14:30:00,10.92,10.93,10.89,10.9,1485800.0,8.1636,8.171,8.1411,8.1486,1485800.0
2010-01-22 15:00:00,10.89,10.95,10.88,10.93,2609600.0,8.1411,8.186,8.1336,8.171,2609600.0
2010-01-22 15:30:00,10.93,10.94,10.86,10.88,6837000.0,8.171,8.1785,8.1187,8.1336,6837000.0
2010-01-25 09:30:00,10.9,10.96,10.88,10.9,1460400.0,8.1486,8.1935,8.1336,8.1486,1460400.0
2010-01-25 10:00:00,10.9,10.93,10.87,10.9,2706400.0,8.1486,8.171,8.1262,8.1486,2706400.0
2010-01-25 10:30:00,10.9,10.9,10.83,10.89,1721800.0,8.1486,8.1486,8.0963,8.1411,1721800.0
2010-01-25 11:00:00,10.9,10.9,10.87,10.88,816200.0,8.1486,8.1486,8.1262,8.1336,816200.0
2010-01-25 11:30:00,10.88,10.93,10.88,10.92,924800.0,8.1336,8.171,8.1336,8.1636,924800.0
2010-01-25 12:00:00,10.92,10.93,10.88,10.88,903200.0,8.1636,8.171,8.1336,8.1336,903200.0
2010-01-25 12:30:00,10.88,10.89,10.88,10.88,882800.0,8.1336,8.1411,8.1336,8.1336,882800.0
2010-01-25 13:00:00,10.88,10.91,10.88,10.9,824200.0,8.1336,8.1561,8.1336,8.1486,824200.0
2010-01-25 13:30:00,10.9,10.9,10.9,10.9,456800.0,8.1486,8.1486,8.1486,8.1486,456800.0
2010-01-25 14:00:00,10.9,10.92,10.87,10.87,649200.0,8.1486,8.1636,8.1262,8.1262,649200.0
2010-01-25 14:30:00,10.87,10.92,10.87,10.92,1047200.0,8.1262,8.1636,8.1262,8.1636,1047200.0
2010-01-25 15:00:00,10.92,10.95,10.9,10.92,1242400.0,8.1636,8.186,8.1486,8.1636,1242400.0
2010-01-25 15:30:00,10.93,10.93,10.89,10.9,4883800.0,8.171,8.171,8.1411,8.1486,4883800.0
2010-01-26 09:30:00,10.82,10.92,10.77,10.88,1773200.0,8.0888,8.1636,8.0514,8.1336,1773200.0
2010-01-26 10:00:00,10.88,10.91,10.87,10.88,1209600.0,8.1336,8.1561,8.1262,8.1336,1209600.0
2010-01-26 10:30:00,10.88,10.88,10.85,10.88,1224800.0,8.1336,8.1336,8.1112,8.1336,1224800.0
2010-01-26 11:00:00,10.88,10.91,10.88,10.88,802200.0,8.1336,8.1561,8.1336,8.1336,802200.0
2010-01-26 11:30:00,10.88,10.9,10.87,10.87,920800.0,8.1336,8.1486,8.1262,8.1262,920800.0
2010-01-26 12:00:00,10.87,10.88,10.82,10.84,1355400.0,8.1262,8.1336,8.0888,8.1037,1355400.0
2010-01-26 12:30:00,10.84,10.86,10.83,10.86,587200.0,8.1037,8.1187,8.0963,8.1187,587200.0
2010-01-26 13:00:00,10.85,10.86,10.85,10.85,1017800.0,8.1112,8.1187,8.1112,8.1112,1017800.0
2010-01-26 13:30:00,10.84,10.86,10.83,10.85,538200.0,8.1037,8.1187,8.0963,8.1112,538200.0
2010-01-26 14:00:00,10.85,10.85,10.84,10.84,371600.0,8.1112,8.1112,8.1037,8.1037,371600.0
2010-01-26 14:30:00,10.84,10.85,10.83,10.85,624600.0,8.1037,8.1112,8.0963,8.1112,624600.0
2010-01-26 15:00:00,10.85,10.85,10.78,10.82,1072600.0,8.1112,8.1112,8.0589,8.0888,1072600.0
2010-01-26 15:30:00,10.82,10.83,10.79,10.81,1896200.0,8.0888,8.0963,8.0664,8.0813,1896200.0
2010-01-27 09:30:00,10.81,10.88,10.69,10.69,1811600.0,8.0813,8.1336,7.9916,7.9916,1811600.0
2010-01-27 10:00:00,10.69,10.72,10.63,10.65,2069400.0,7.9916,8.014,7.9468,7.9617,2069400.0
2010-01-27 10:30:00,10.65,10.74,10.65,10.72,1321800.0,7.9617,8.029,7.9617,8.014,1321800.0
2010-01-27 11:00:00,10.72,10.77,10.72,10.74,810200.0,8.014,8.0514,8.014,8.029,810200.0
2010-01-27 11:30:00,10.74,10.75,10.72,10.73,493400.0,8.029,8.0365,8.014,8.0215,493400.0
2010-01-27 12:00:00,10.72,10.76,10.72,10.72,824000.0,8.014,8.0439,8.014,8.014,824000.0
2010-01-27 12:30:00,10.72,10.73,10.71,10.71,546400.0,8.014,8.0215,8.0066,8.0066,546400.0
2010-01-27 13:00:00,10.72,10.72,10.69,10.71,513000.0,8.014,8.014,7.9916,8.0066,513000.0
2010-01-27 13:30:00,10.71,10.72,10.7,10.71,922600.0,8.0066,8.014,7.9991,8.0066,922600.0
2010-01-27 14:00:00,10.71,10.74,10.65,10.7,1401200.0,8.0066,8.029,7.9617,7.9991,1401200.0
2010-01-27 14:30:00,10.7,10.76,10.69,10.72,1352600.0,7.9991,8.0439,7.9916,8.014,1352600.0
2010-01-27 15:00:00,10.72,10.74,10.7,10.73,1177800.0,8.014,8.029,7.9991,8.0215,1177800.0
2010-01-27 15:30:00,10.74,10.78,10.73,10.76,1811400.0,8.029,8.0589,8.0215,8.0439,1811400.0
2010-01-28 09:30:00,10.7,10.85,10.64,10.78,1234000.0,7.9991,8.1112,7.9542,8.0589,1234000.0
2010-01-28 10:00:00,10.79,10.79,10.68,10.72,1120200.0,8.0664,8.0664,7.9841,8.014,1120200.0
2010-01-28 10:30:00,10.72,10.76,10.66,10.67,1283200.0,8.014,8.0439,7.9692,7.9767,1283200.0
2010-01-28 11:00:00,10.67,10.7,10.64,10.67,855800.0,7.9767,7.9991,7.9542,7.9767,855800.0
2010-01-28 11:30:00,10.67,10.69,10.62,10.67,923200.0,7.9767,7.9916,7.9393,7.9767,923200.0
2010-01-28 12:00:00,10.67,10.68,10.65,10.65,452600.0,7.9767,7.9841,7.9617,7.9617,452600.0
2010-01-28 12:30:00,10.65,10.69,10.65,10.69,542600.0,7.9617,7.9916,7.9617,7.9916,542600.0
2010-01-28 13:00:00,10.69,10.7,10.67,10.69,391800.0,7.9916,7.9991,7.9767,7.9916,391800.0
2010-01-28 13:30:00,10.69,10.7,10.66,10.66,381000.0,7.9916,7.9991,7.9692,7.9692,381000.0
2010-01-28 14:00:00,10.66,10.69,10.64,10.68,438400.0,7.9692,7.9916,7.9542,7.9841,438400.0
2010-01-28 14:30:00,10.69,10.71,10.65,10.69,601600.0,7.9916,8.0066,7.9617,7.9916,601600.0
2010-01-28 15:00:00,10.69,10.71,10.68,10.7,574600.0,7.9916,8.0066,7.9841,7.9991,574600.0
2010-01-28 15:30:00,10.7,10.73,10.68,10.68,1604000.0,7.9991,8.0215,7.9841,7.9841,1604000.0
2010-01-29 09:30:00,10.68,10.74,10.66,10.72,911800.0,7.9841,8.029,7.9692,8.014,911800.0
2010-01-29 10:00:00,10.72,10.78,10.71,10.78,716600.0,8.014,8.0589,8.0066,8.0589,716600.0
2010-01-29 10:30:00,10.79,10.81,10.76,10.79,730200.0,8.0664,8.0813,8.0439,8.0664,730200.0
2010-01-29 11:00:00,10.79,10.81,10.72,10.72,755000.0,8.0664,8.0813,8.014,8.014,755000.0
2010-01-29 11:30:00,10.72,10.74,10.69,10.69,1144000.0,8.014,8.029,7.9916,7.9916,1144000.0
2010-01-29 12:00:00,10.69,10.73,10.68,10.7,547200.0,7.9916,8.0215,7.9841,7.9991,547200.0
2010-01-29 12:30:00,10.7,10.72,10.68,10.7,540600.0,7.9991,8.014,7.9841,7.9991,540600.0
2010-01-29 13:00:00,10.71,10.74,10.7,10.72,636600.0,8.0066,8.029,7.9991,8.014,636600.0
2010-01-29 13:30:00,10.72,10.73,10.69,10.71,589000.0,8.014,8.0215,7.9916,8.0066,589000.0
2010-01-29 14:00:00,10.71,10.74,10.7,10.73,810600.0,8.0066,8.029,7.9991,8.0215,810600.0
2010-01-29 14:30:00,10.73,10.74,10.71,10.72,749400.0,8.0215,8.029,8.0066,8.014,749400.0
2010-01-29 15:00:00,10.72,10.74,10.7,10.74,2376800.0,8.014,8.029,7.9991,8.029,2376800.0
2010-01-29 15:30:00,10.74,10.75,10.7,10.72,2828000.0,8.029,8.0365,7.9991,8.014,2828000.0
2010-02-01 09:30:00,10.78,10.85,10.71,10.76,1778400.0,8.0589,8.1112,8.0066,8.0439,1778400.0
2010-02-01 10:00:00,10.77,10.8,10.74,10.77,1406800.0,8.0514,8.0738,8.029,8.0514,1406800.0
2010-02-01 10:30:00,10.77,10.8,10.74,10.79,1255600.0,8.0514,8.0738,8.029,8.0664,1255600.0
2010-02-01 11:00:00,10.79,10.81,10.77,10.8,591400.0,8.0664,8.0813,8.0514,8.0738,591400.0
2010-02-01 11:30:00,10.8,10.8,10.74,10.74,746000.0,8.0738,8.0738,8.029,8.029,746000.0
2010-02-01 12:00:00,10.74,10.74,10.72,10.72,347600.0,8.029,8.029,8.014,8.014,347600.0
2010-02-01 12:30:00,10.72,10.75,10.71,10.73,509400.0,8.014,8.0365,8.0066,8.0215,509400.0
2010-02-01 13:00:00,10.73,10.74,10.72,10.72,339800.0,8.0215,8.029,8.014,8.014,339800.0
2010-02-01 13:30:00,10.72,10.72,10.7,10.71,629400.0,8.014,8.014,7.9991,8.0066,629400.0
2010-02-01 14:00:00,10.72,10.72,10.71,10.72,393400.0,8.014,8.014,8.0066,8.014,393400.0
2010-02-01 14:30:00,10.72,10.72,10.72,10.72,392800.0,8.014,8.014,8.014,8.014,392800.0
2010-02-01 15:00:00,10.72,10.74,10.71,10.74,1317400.0,8.014,8.029,8.0066,8.029,1317400.0
2010-02-01 15:30:00,10.74,10.76,10.72,10.74,1919400.0,8.029,8.0439,8.014,8.029,1919400.0
2010-02-02 09:30:00,10.78,10.88,10.65,10.79,1046400.0,8.0589,8.1336,7.9617,8.0664,1046400.0
2010-02-02 10:00:00,10.79,10.81,10.76,10.77,1520400.0,8.0664,8.0813,8.0439,8.0514,1520400.0
2010-02-02 10:30:00,10.77,10.8,10.7,10.71,2197800.0,8.0514,8.0738,7.9991,8.0066,2197800.0
2010-02-02 11:00:00,10.72,10.77,10.7,10.77,1262800.0,8.014,8.0514,7.9991,8.0514,1262800.0
2010-02-02 11:30:00,10.77,10.77,10.71,10.71,929600.0,8.0514,8.0514,8.0066,8.0066,929600.0
2010-02-02 12:00:00,10.71,10.72,10.7,10.72,778800.0,8.0066,8.014,7.9991,8.014,778800.0
2010-02-02 12:30:00,10.72,10.73,10.72,10.72,582600.0,8.014,8.0215,8.014,8.014,582600.0
2010-02-02 13:00:00,10.72,10.72,10.7,10.72,908600.0,8.014,8.014,7.9991,8.014,908600.0
2010-02-02 13:30:00,10.72,10.79,10.72,10.79,1365200.0,8.014,8.0664,8.014,8.0664,1365200.0
2010-02-02 14:00:00,10.79,10.79,10.77,10.77,319200.0,8.0664,8.0664,8.0514,8.0514,319200.0
2010-02-02 14:30:00,10.77,10.79,10.76,10.76,685600.0,8.0514,8.0664,8.0439,8.0439,685600.0
2010-02-02 15:00:00,10.76,10.82,10.76,10.8,928200.0,8.0439,8.0888,8.0439,8.0738,928200.0
2010-02-02 15:30:00,10.81,10.81,10.79,10.81,1140800.0,8.0813,8.0813,8.0664,8.0813,1140800.0
2010-02-03 09:30:00,10.78,10.84,10.74,10.79,1704800.0,8.0589,8.1037,8.029,8.0664,1704800.0
2010-02-03 10:00:00,10.79,10.8,10.76,10.76,810400.0,8.0664,8.0738,8.0439,8.0439,810400.0
2010-02-03 10:30:00,10.76,10.8,10.74,10.79,2009200.0,8.0439,8.0738,8.029,8.0664,2009200.0
2010-02-03 11:00:00,10.79,10.81,10.76,10.77,578600.0,8.0664,8.0813,8.0439,8.0514,578600.0
2010-02-03 11:30:00,10.77,10.78,10.76,10.77,1032800.0,8.0514,8.0589,8.0439,8.0514,1032800.0
2010-02-03 12:00:00,10.77,10.78,10.76,10.77,918800.0,8.0514,8.0589,8.0439,8.0514,918800.0
2010-02-03 12:30:00,10.77,10.78,10.77,10.78,461400.0,8.0514,8.0589,8.0514,8.0589,461400.0
2010-02-03 13:00:00,10.78,10.79,10.78,10.78,886000.0,8.0589,8.0664,8.0589,8.0589,886000.0
2010-02-03 13:30:00,10.78,10.79,10.76,10.78,801200.0,8.0589,8.0664,8.0439,8.0589,801200.0
2010-02-03 14:00:00,10.78,10.78,10.76,10.76,514800.0,8.0589,8.0589,8.0439,8.0439,514800.0
2010-02-03 14:30:00,10.76,10.78,10.72,10.72,781400.0,8.0439,8.0589,8.014,8.014,781400.0
2010-02-03 15:00:00,10.72,10.77,10.72,10.76,1160000.0,8.014,8.0514,8.014,8.0439,1160000.0
2010-02-03 15:30:00,10.76,10.77,10.74,10.76,1409800.0,8.0439,8.0514,8.029,8.0439,1409800.0
2010-02-04 09:30:00,10.71,10.82,10.65,10.75,2993600.0,8.0066,8.0888,7.9617,8.0365,2993600.0
2010-02-04 10:00:00,10.74,10.78,10.65,10.66,3069400.0,8.029,8.0589,7.9617,7.9692,3069400.0
2010-02-04 10:30:00,10.65,10.7,10.64,10.67,1536000.0,7.9617,7.9991,7.9542,7.9767,1536000.0
2010-02-04 11:00:00,10.67,10.73,10.66,10.72,1026200.0,7.9767,8.0215,7.9692,8.014,1026200.0
2010-02-04 11:30:00,10.72,10.73,10.68,10.68,1108200.0,8.014,8.0215,7.9841,7.9841,1108200.0
2010-02-04 12:00:00,10.68,10.7,10.65,10.67,1674400.0,7.9841,7.9991,7.9617,7.9767,1674400.0
2010-02-04 12:30:00,10.68,10.69,10.62,10.68,1249800.0,7.9841,7.9916,7.9393,7.9841,1249800.0
2010-02-04 13:00:00,10.68,10.7,10.67,10.67,1227000.0,7.9841,7.9991,7.9767,7.9767,1227000.0
2010-02-04 13:30:00,10.67,10.68,10.61,10.63,655200.0,7.9767,7.9841,7.9318,7.9468,655200.0
2010-02-04 14:00:00,10.62,10.66,10.62,10.64,486600.0,7.9393,7.9692,7.9393,7.9542,486600.0
2010-02-04 14:30:00,10.64,10.65,10.62,10.63,620800.0,7.9542,7.9617,7.9393,7.9468,620800.0
2010-02-04 15:00:00,10.63,10.65,10.62,10.62,1325200.0,7.9468,7.9617,7.9393,7.9393,1325200.0
2010-02-04 15:30:00,10.62,10.64,10.56,10.57,3325400.0,7.9393,7.9542,7.8944,7.9019,3325400.0
2010-02-05 09:30:00,10.58,10.67,10.56,10.62,1535400.0,7.9094,7.9767,7.8944,7.9393,1535400.0
2010-02-05 10:00:00,10.62,10.67,10.61,10.65,1126600.0,7.9393,7.9767,7.9318,7.9617,1126600.0
2010-02-05 10:30:00,10.65,10.68,10.58,10.59,1004000.0,7.9617,7.9841,7.9094,7.9169,1004000.0
2010-02-05 11:00:00,10.59,10.62,10.56,10.56,833000.0,7.9169,7.9393,7.8944,7.8944,833000.0
2010-02-05 11:30:00,10.57,10.59,10.52,10.53,1123000.0,7.9019,7.9169,7.8645,7.872,1123000.0
2010-02-05 12:00:00,10.53,10.56,10.52,10.55,489800.0,7.872,7.8944,7.8645,7.8869,489800.0
2010-02-05 12:30:00,10.56,10.57,10.55,10.57,711400.0,7.8944,7.9019,7.8869,7.9019,711400.0
2010-02-05 13:00:00,10.57,10.57,10.55,10.55,590800.0,7.9019,7.9019,7.8869,7.8869,590800.0
2010-02-05 13:30:00,10.55,10.56,10.54,10.54,826800.0,7.8869,7.8944,7.8795,7.8795,826800.0
2010-02-05 14:00:00,10.54,10.54,10.52,10.52,603600.0,7.8795,7.8795,7.8645,7.8645,603600.0
2010-02-05 14:30:00,10.52,10.54,10.5,10.51,1216200.0,7.8645,7.8795,7.8496,7.857,1216200.0
2010-02-05 15:00:00,10.51,10.63,10.51,10.57,1703800.0,7.857,7.9468,7.857,7.9019,1703800.0
2010-02-05 15:30:00,10.58,10.62,10.56,10.59,3073000.0,7.9094,7.9393,7.8944,7.9169,3073000.0
2010-02-08 09:30:00,10.59,10.65,10.47,10.61,1642400.0,7.9169,7.9617,7.8271,7.9318,1642400.0
2010-02-08 10:00:00,10.61,10.62,10.52,10.54,851000.0,7.9318,7.9393,7.8645,7.8795,851000.0
2010-02-08 10:30:00,10.55,10.55,10.51,10.52,667000.0,7.8869,7.8869,7.857,7.8645,667000.0
2010-02-08 11:00:00,10.53,10.55,10.52,10.53,879200.0,7.872,7.8869,7.8645,7.872,879200.0
2010-02-08 11:30:00,10.52,10.58,10.52,10.58,685400.0,7.8645,7.9094,7.8645,7.9094,685400.0
2010-02-08 12:00:00,10.58,10.61,10.57,10.6,787800.0,7.9094,7.9318,7.9019,7.9243,787800.0
2010-02-08 12:30:00,10.6,10.61,10.59,10.6,296200.0,7.9243,7.9318,7.9169,7.9243,296200.0
2010-02-08 13:00:00,10.61,10.61,10.58,10.6,616800.0,7.9318,7.9318,7.9094,7.9243,616800.0
2010-02-08 13:30:00,10.6,10.63,10.6,10.61,1072200.0,7.9243,7.9468,7.9243,7.9318,1072200.0
2010-02-08 14:00:00,10.61,10.62,10.61,10.61,296600.0,7.9318,7.9393,7.9318,7.9318,296600.0
2010-02-08 14:30:00,10.61,10.63,10.6,10.62,698800.0,7.9318,7.9468,7.9243,7.9393,698800.0
2010-02-08 15:00:00,10.63,10.63,10.59,10.6,1143200.0,7.9468,7.9468,7.9169,7.9243,1143200.0
2010-02-08 15:30:00,10.6,10.61,10.55,10.56,2265200.0,7.9243,7.9318,7.8869,7.8944,2265200.0
2010-02-09 09:30:00,10.7,10.7,10.61,10.65,925600.0,7.9991,7.9991,7.9318,7.9617,925600.0
2010-02-09 10:00:00,10.65,10.68,10.64,10.65,523800.0,7.9617,7.9841,7.9542,7.9617,523800.0
2010-02-09 10:30:00,10.65,10.67,10.64,10.64,802600.0,7.9617,7.9767,7.9542,7.9542,802600.0
2010-02-09 11:00:00,10.65,10.66,10.64,10.65,628600.0,7.9617,7.9692,7.9542,7.9617,628600.0
2010-02-09 11:30:00,10.65,10.7,10.65,10.65,1358400.0,7.9617,7.9991,7.9617,7.9617,1358400.0
2010-02-09 12:00:00,10.65,10.7,10.65,10.7,594000.0,7.9617,7.9991,7.9617,7.9991,594000.0
2010-02-09 12:30:00,10.7,10.71,10.63,10.65,1101400.0,7.9991,8.0066,7.9468,7.9617,1101400.0
2010-02-09 13:00:00,10.65,10.68,10.64,10.65,486600.0,7.9617,7.9841,7.9542,7.9617,486600.0
2010-02-09 13:30:00,10.66,10.69,10.65,10.69,524600.0,7.9692,7.9916,7.9617,7.9916,524600.0
2010-02-09 14:00:00,10.69,10.7,10.68,10.7,372200.0,7.9916,7.9991,7.9841,7.9991,372200.0
2010-02-09 14:30:00,10.69,10.7,10.67,10.68,533000.0,7.9916,7.9991,7.9767,7.9841,533000.0
2010-02-09 15:00:00,10.68,10.7,10.68,10.7,518600.0,7.9841,7.9991,7.9841,7.9991,518600.0
2010-02-09 15:30:00,10.7,10.71,10.67,10.68,1359800.0,7.9991,8.0066,7.9767,7.9841,1359800.0
2010-02-10 09:30:00,10.64,10.7,10.62,10.66,1322800.0,7.9898,8.0349,7.9748,8.0048,1322800.0
2010-02-10 10:00:00,10.66,10.67,10.59,10.61,724600.0,8.0048,8.0124,7.9523,7.9673,724600.0
2010-02-10 10:30:00,10.6,10.65,10.6,10.63,514600.0,7.9598,7.9973,7.9598,7.9823,514600.0
2010-02-10 11:00:00,10.63,10.63,10.6,10.63,472400.0,7.9823,7.9823,7.9598,7.9823,472400.0
2010-02-10 11:30:00,10.63,10.64,10.61,10.61,689000.0,7.9823,7.9898,7.9673,7.9673,689000.0
2010-02-10 12:00:00,10.61,10.62,10.6,10.61,361600.0,7.9673,7.9748,7.9598,7.9673,361600.0
2010-02-10 12:30:00,10.61,10.63,10.61,10.63,334200.0,7.9673,7.9823,7.9673,7.9823,334200.0
2010-02-10 13:00:00,10.63,10.65,10.63,10.65,364600.0,7.9823,7.9973,7.9823,7.9973,364600.0
2010-02-10 13:30:00,10.65,10.65,10.61,10.63,802400.0,7.9973,7.9973,7.9673,7.9823,802400.0
2010-02-10 14:00:00,10.63,10.65,10.61,10.61,635400.0,7.9823,7.9973,7.9673,7.9673,635400.0
2010-02-10 14:30:00,10.61,10.63,10.6,10.63,445000.0,7.9673,7.9823,7.9598,7.9823,445000.0
2010-02-10 15:00:00,10.63,10.66,10.62,10.66,852600.0,7.9823,8.0048,7.9748,8.0048,852600.0
2010-02-10 15:30:00,10.66,10.66,10.61,10.62,1427000.0,8.0048,8.0048,7.9673,7.9748,1427000.0
2010-02-11 09:30:00,10.58,10.68,10.58,10.67,1954200.0,7.9448,8.0199,7.9448,8.0124,1954200.0
2010-02-11 10:00:00,10.67,10.68,10.62,10.63,991600.0,8.0124,8.0199,7.9748,7.9823,991600.0
2010-02-11 10:30:00,10.63,10.63,10.56,10.56,922000.0,7.9823,7.9823,7.9298,7.9298,922000.0
2010-02-11 11:00:00,10.57,10.63,10.57,10.62,484800.0,7.9373,7.9823,7.9373,7.9748,484800.0
2010-02-11 11:30:00,10.62,10.63,10.6,10.62,682000.0,7.9748,7.9823,7.9598,7.9748,682000.0
2010-02-11 12:00:00,10.62,10.66,10.62,10.65,452200.0,7.9748,8.0048,7.9748,7.9973,452200.0
2010-02-11 12:30:00,10.65,10.67,10.64,10.67,342000.0,7.9973,8.0124,7.9898,8.0124,342000.0
2010-02-11 13:00:00,10.67,10.7,10.66,10.69,300600.0,8.0124,8.0349,8.0048,8.0274,300600.0
2010-02-11 13:30:00,10.69,10.71,10.66,10.67,525400.0,8.0274,8.0424,8.0048,8.0124,525400.0
2010-02-11 14:00:00,10.67,10.72,10.67,10.72,577800.0,8.0124,8.0499,8.0124,8.0499,577800.0
2010-02-11 14:30:00,10.72,10.72,10.69,10.71,505800.0,8.0499,8.0499,8.0274,8.0424,505800.0
2010-02-11 15:00:00,10.71,10.75,10.71,10.74,607400.0,8.0424,8.0724,8.0424,8.0649,607400.0
2010-02-11 15:30:00,10.74,10.74,10.69,10.71,2066200.0,8.0649,8.0649,8.0274,8.0424,2066200.0
2010-02-12 09:30:00,10.67,10.71,10.63,10.7,1188000.0,8.0124,8.0424,7.9823,8.0349,1188000.0
2010-02-12 10:00:00,10.71,10.71,10.65,10.68,1027400.0,8.0424,8.0424,7.9973,8.0199,1027400.0
2010-02-12 10:30:00,10.68,10.69,10.65,10.65,519600.0,8.0199,8.0274,7.9973,7.9973,519600.0
2010-02-12 11:00:00,10.65,10.69,10.63,10.67,305600.0,7.9973,8.0274,7.9823,8.0124,305600.0
2010-02-12 11:30:00,10.67,10.67,10.65,10.66,287800.0,8.0124,8.0124,7.9973,8.0048,287800.0
2010-02-12 12:00:00,10.65,10.72,10.65,10.72,409800.0,7.9973,8.0499,7.9973,8.0499,409800.0
2010-02-12 12:30:00,10.72,10.74,10.7,10.7,348200.0,8.0499,8.0649,8.0349,8.0349,348200.0
2010-02-12 13:00:00,10.71,10.71,10.63,10.65,460800.0,8.0424,8.0424,7.9823,7.9973,460800.0
2010-02-12 13:30:00,10.65,10.68,10.63,10.68,376000.0,7.9973,8.0199,7.9823,8.0199,376000.0
2010-02-12 14:00:00,10.68,10.73,10.67,10.71,477000.0,8.0199,8.0574,8.0124,8.0424,477000.0
2010-02-12 14:30:00,10.71,10.72,10.67,10.67,424800.0,8.0424,8.0499,8.0124,8.0124,424800.0
2010-02-12 15:00:00,10.67,10.69,10.65,10.66,492200.0,8.0124,8.0274,7.9973,8.0048,492200.0
2010-02-12 15:30:00,10.66,10.69,10.65,10.69,1265400.0,8.0048,8.0274,7.9973,8.0274,1265400.0
2010-02-16 09:30:00,10.74,10.76,10.68,10.71,752600.0,8.0649,8.0799,8.0199,8.0424,752600.0
2010-02-16 10:00:00,10.71,10.73,10.67,10.7,532600.0,8.0424,8.0574,8.0124,8.0349,532600.0
2010-02-16 10:30:00,10.7,10.74,10.7,10.72,514600.0,8.0349,8.0649,8.0349,8.0499,514600.0
2010-02-16 11:00:00,10.72,10.72,10.7,10.72,387800.0,8.0499,8.0499,8.0349,8.0499,387800.0
2010-02-16 11:30:00,10.72,10.74,10.71,10.74,855800.0,8.0499,8.0649,8.0424,8.0649,855800.0
2010-02-16 12:00:00,10.74,10.74,10.72,10.74,411800.0,8.0649,8.0649,8.0499,8.0649,411800.0
2010-02-16 12:30:00,10.74,10.74,10.71,10.72,264200.0,8.0649,8.0649,8.0424,8.0499,264200.0
2010-02-16 13:00:00,10.72,10.74,10.71,10.72,357200.0,8.0499,8.0649,8.0424,8.0499,357200.0
2010-02-16 13:30:00,10.72,10.75,10.72,10.74,407400.0,8.0499,8.0724,8.0499,8.0649,407400.0
2010-02-16 14:00:00,10.74,10.78,10.74,10.78,352600.0,8.0649,8.095,8.0649,8.095,352600.0
2010-02-16 14:30:00,10.78,10.79,10.77,10.77,663800.0,8.095,8.1025,8.0874,8.0874,663800.0
2010-02-16 15:00:00,10.77,10.77,10.76,10.77,388000.0,8.0874,8.0874,8.0799,8.0874,388000.0
2010-02-16 15:30:00,10.77,10.81,10.77,10.8,1819000.0,8.0874,8.1175,8.0874,8.11,1819000.0
2010-02-17 09:30:00,10.86,10.98,10.81,10.87,2094200.0,8.155,8.2451,8.1175,8.1625,2094200.0
2010-02-17 10:00:00,10.87,10.9,10.84,10.88,1550400.0,8.1625,8.1851,8.14,8.17,1550400.0
2010-02-17 10:30:00,10.88,10.93,10.88,10.92,2059400.0,8.17,8.2076,8.17,8.2001,2059400.0
2010-02-17 11:00:00,10.92,10.93,10.89,10.92,858600.0,8.2001,8.2076,8.1776,8.2001,858600.0
2010-02-17 11:30:00,10.92,10.94,10.92,10.92,849000.0,8.2001,8.2151,8.2001,8.2001,849000.0
2010-02-17 12:00:00,10.92,10.93,10.9,10.92,422600.0,8.2001,8.2076,8.1851,8.2001,422600.0
2010-02-17 12:30:00,10.93,10.93,10.88,10.88,491200.0,8.2076,8.2076,8.17,8.17,491200.0
2010-02-17 13:00:00,10.88,10.9,10.88,10.88,861000.0,8.17,8.1851,8.17,8.17,861000.0
2010-02-17 13:30:00,10.88,10.89,10.87,10.88,334200.0,8.17,8.1776,8.1625,8.17,334200.0
2010-02-17 14:00:00,10.88,10.88,10.85,10.86,692600.0,8.17,8.17,8.1475,8.155,692600.0
2010-02-17 14:30:00,10.86,10.88,10.85,10.88,821600.0,8.155,8.17,8.1475,8.17,821600.0
2010-02-17 15:00:00,10.88,10.88,10.87,10.88,748600.0,8.17,8.17,8.1625,8.17,748600.0
2010-02-17 15:30:00,10.88,10.88,10.85,10.86,1241600.0,8.17,8.17,8.1475,8.155,1241600.0
2010-02-18 09:30:00,10.81,10.94,10.78,10.94,1101400.0,8.1175,8.2151,8.095,8.2151,1101400.0
2010-02-18 10:00:00,10.93,11.0,10.93,10.98,1253000.0,8.2076,8.2602,8.2076,8.2451,1253000.0
2010-02-18 10:30:00,10.98,11.01,10.96,10.98,1408200.0,8.2451,8.2677,8.2301,8.2451,1408200.0
2010-02-18 11:00:00,10.97,10.98,10.95,10.96,408400.0,8.2376,8.2451,8.2226,8.2301,408400.0
2010-02-18 11:30:00,10.96,10.97,10.95,10.96,451000.0,8.2301,8.2376,8.2226,8.2301,451000.0
2010-02-18 12:00:00,10.96,10.96,10.93,10.93,595200.0,8.2301,8.2301,8.2076,8.2076,595200.0
2010-02-18 12:30:00,10.94,10.96,10.93,10.96,295000.0,8.2151,8.2301,8.2076,8.2301,295000.0
2010-02-18 13:00:00,10.96,10.97,10.95,10.97,146200.0,8.2301,8.2376,8.2226,8.2376,146200.0
2010-02-18 13:30:00,10.96,10.97,10.96,10.97,216600.0,8.2301,8.2376,8.2301,8.2376,216600.0
2010-02-18 14:00:00,10.97,11.02,10.97,11.02,729600.0,8.2376,8.2752,8.2376,8.2752,729600.0
2010-02-18 14:30:00,11.02,11.02,10.99,11.02,755200.0,8.2752,8.2752,8.2526,8.2752,755200.0
2010-02-18 15:00:00,11.02,11.02,10.99,11.01,692000.0,8.2752,8.2752,8.2526,8.2677,692000.0
2010-02-18 15:30:00,11.01,11.03,10.99,11.01,2558800.0,8.2677,8.2827,8.2526,8.2677,2558800.0
2010-02-19 09:30:00,10.99,11.04,10.94,10.97,2116000.0,8.2526,8.2902,8.2151,8.2376,2116000.0
2010-02-19 10:00:00,10.97,11.02,10.97,10.99,726000.0,8.2376,8.2752,8.2376,8.2526,726000.0
2010-02-19 10:30:00,10.98,11.01,10.97,11.0,442200.0,8.2451,8.2677,8.2376,8.2602,442200.0
2010-02-19 11:00:00,11.0,11.08,11.0,11.04,934000.0,8.2602,8.3202,8.2602,8.2902,934000.0
2010-02-19 11:30:00,11.04,11.05,11.0,11.05,1837600.0,8.2902,8.2977,8.2602,8.2977,1837600.0
2010-02-19 12:00:00,11.05,11.06,11.04,11.05,481000.0,8.2977,8.3052,8.2902,8.2977,481000.0
2010-02-19 12:30:00,11.06,11.06,11.04,11.05,316000.0,8.3052,8.3052,8.2902,8.2977,316000.0
2010-02-19 13:00:00,11.05,11.05,11.04,11.05,127200.0,8.2977,8.2977,8.2902,8.2977,127200.0
2010-02-19 13:30:00,11.05,11.05,11.05,11.05,172200.0,8.2977,8.2977,8.2977,8.2977,172200.0
2010-02-19 14:00:00,11.05,11.05,11.04,11.05,294600.0,8.2977,8.2977,8.2902,8.2977,294600.0
2010-02-19 14:30:00,11.05,11.06,11.05,11.06,184200.0,8.2977,8.3052,8.2977,8.3052,184200.0
2010-02-19 15:00:00,11.06,11.06,11.04,11.04,380000.0,8.3052,8.3052,8.2902,8.2902,380000.0
2010-02-19 15:30:00,11.04,11.06,11.04,11.05,1351200.0,8.2902,8.3052,8.2902,8.2977,1351200.0
2010-02-22 09:30:00,11.04,11.11,11.01,11.1,1219400.0,8.2902,8.3428,8.2677,8.3352,1219400.0
2010-02-22 10:00:00,11.1,11.13,11.06,11.1,1156600.0,8.3352,8.3578,8.3052,8.3352,1156600.0
2010-02-22 10:30:00,11.1,11.1,11.04,11.05,450000.0,8.3352,8.3352,8.2902,8.2977,450000.0
2010-02-22 11:00:00,11.05,11.06,11.0,11.01,808600.0,8.2977,8.3052,8.2602,8.2677,808600.0
2010-02-22 11:30:00,11.01,11.04,11.01,11.04,260600.0,8.2677,8.2902,8.2677,8.2902,260600.0
2010-02-22 12:00:00,11.04,11.05,11.04,11.04,306800.0,8.2902,8.2977,8.2902,8.2902,306800.0
2010-02-22 12:30:00,11.04,11.08,11.04,11.06,879600.0,8.2902,8.3202,8.2902,8.3052,879600.0
2010-02-22 13:00:00,11.06,11.08,11.06,11.08,473600.0,8.3052,8.3202,8.3052,8.3202,473600.0
2010-02-22 13:30:00,11.08,11.13,11.08,11.12,499800.0,8.3202,8.3578,8.3202,8.3503,499800.0
2010-02-22 14:00:00,11.12,11.13,11.09,11.09,339000.0,8.3503,8.3578,8.3277,8.3277,339000.0
2010-02-22 14:30:00,11.09,11.1,11.08,11.08,430000.0,8.3277,8.3352,8.3202,8.3202,430000.0
2010-02-22 15:00:00,11.09,11.09,11.07,11.08,449400.0,8.3277,8.3277,8.3127,8.3202,449400.0
2010-02-22 15:30:00,11.08,11.08,11.03,11.05,1633000.0,8.3202,8.3202,8.2827,8.2977,1633000.0
2010-02-23 09:30:00,11.02,11.06,10.88,10.9,1877600.0,8.2752,8.3052,8.17,8.1851,1877600.0
2010-02-23 10:00:00,10.9,10.91,10.81,10.91,2036400.0,8.1851,8.1926,8.1175,8.1926,2036400.0
2010-02-23 10:30:00,10.9,10.91,10.87,10.88,717800.0,8.1851,8.1926,8.1625,8.17,717800.0
2010-02-23 11:00:00,10.88,10.92,10.88,10.91,421000.0,8.17,8.2001,8.17,8.1926,421000.0
2010-02-23 11:30:00,10.9,10.95,10.88,10.88,1050400.0,8.1851,8.2226,8.17,8.17,1050400.0
2010-02-23 12:00:00,10.88,10.91,10.88,10.91,611800.0,8.17,8.1926,8.17,8.1926,611800.0
2010-02-23 12:30:00,10.91,10.92,10.88,10.9,421800.0,8.1926,8.2001,8.17,8.1851,421800.0
2010-02-23 13:00:00,10.9,10.92,10.9,10.92,184000.0,8.1851,8.2001,8.1851,8.2001,184000.0
2010-02-23 13:30:00,10.92,10.92,10.86,10.86,437000.0,8.2001,8.2001,8.155,8.155,437000.0
2010-02-23 14:00:00,10.86,10.88,10.84,10.87,1116800.0,8.155,8.17,8.14,8.1625,1116800.0
2010-02-23 14:30:00,10.86,10.88,10.86,10.87,954200.0,8.155,8.17,8.155,8.1625,954200.0
2010-02-23 15:00:00,10.87,10.87,10.85,10.86,1137600.0,8.1625,8.1625,8.1475,8.155,1137600.0
2010-02-23 15:30:00,10.86,10.88,10.85,10.86,2234600.0,8.155,8.17,8.1475,8.155,2234600.0
2010-02-24 09:30:00,10.86,10.92,10.84,10.88,489200.0,8.155,8.2001,8.14,8.17,489200.0
2010-02-24 10:00:00,10.88,10.88,10.78,10.83,705200.0,8.17,8.17,8.095,8.1325,705200.0
2010-02-24 10:30:00,10.82,10.89,10.81,10.88,745200.0,8.125,8.1776,8.1175,8.17,745200.0
2010-02-24 11:00:00,10.88,10.9,10.87,10.88,612800.0,8.17,8.1851,8.1625,8.17,612800.0
2010-02-24 11:30:00,10.88,10.88,10.86,10.87,378600.0,8.17,8.17,8.155,8.1625,378600.0
2010-02-24 12:00:00,10.87,10.92,10.87,10.9,647200.0,8.1625,8.2001,8.1625,8.1851,647200.0
2010-02-24 12:30:00,10.9,10.92,10.9,10.92,319600.0,8.1851,8.2001,8.1851,8.2001,319600.0
2010-02-24 13:00:00,10.92,10.96,10.92,10.95,450000.0,8.2001,8.2301,8.2001,8.2226,450000.0
2010-02-24 13:30:00,10.95,10.96,10.91,10.91,531000.0,8.2226,8.2301,8.1926,8.1926,531000.0
2010-02-24 14:00:00,10.92,10.94,10.91,10.93,505400.0,8.2001,8.2151,8.1926,8.2076,505400.0
2010-02-24 14:30:00,10.94,10.95,10.92,10.94,952200.0,8.2151,8.2226,8.2001,8.2151,952200.0
2010-02-24 15:00:00,10.94,10.95,10.92,10.93,933400.0,8.2151,8.2226,8.2001,8.2076,933400.0
2010-02-24 15:30:00,10.93,10.95,10.92,10.94,1696200.0,8.2076,8.2226,8.2001,8.2151,1696200.0
2010-02-25 09:30:00,10.79,10.79,10.65,10.78,2819600.0,8.1025,8.1025,7.9973,8.095,2819600.0
2010-02-25 10:00:00,10.78,10.92,10.78,10.9,3066400.0,8.095,8.2001,8.095,8.1851,3066400.0
2010-02-25 10:30:00,10.9,10.9,10.78,10.79,1382000.0,8.1851,8.1851,8.095,8.1025,1382000.0
2010-02-25 11:00:00,10.79,10.86,10.79,10.84,1089800.0,8.1025,8.155,8.1025,8.14,1089800.0
2010-02-25 11:30:00,10.84,10.91,10.82,10.88,1667000.0,8.14,8.1926,8.125,8.17,1667000.0
2010-02-25 12:00:00,10.88,10.88,10.85,10.88,819000.0,8.17,8.17,8.1475,8.17,819000.0
2010-02-25 12:30:00,10.89,10.9,10.88,10.9,1386800.0,8.1776,8.1851,8.17,8.1851,1386800.0
2010-02-25 13:00:00,10.89,10.9,10.88,10.88,960000.0,8.1776,8.1851,8.17,8.17,960000.0
2010-02-25 13:30:00,10.88,10.92,10.87,10.92,1212800.0,8.17,8.2001,8.1625,8.2001,1212800.0
2010-02-25 14:00:00,10.92,10.99,10.92,10.97,1565400.0,8.2001,8.2526,8.2001,8.2376,1565400.0
2010-02-25 14:30:00,10.98,11.05,10.97,11.05,1115800.0,8.2451,8.2977,8.2376,8.2977,1115800.0
2010-02-25 15:00:00,11.06,11.08,11.04,11.08,1479000.0,8.3052,8.3202,8.2902,8.3202,1479000.0
2010-02-25 15:30:00,11.08,11.21,11.07,11.16,6217000.0,8.3202,8.4179,8.3127,8.3803,6217000.0
2010-02-26 09:30:00,11.13,11.17,11.06,11.13,1661600.0,8.3578,8.3878,8.3052,8.3578,1661600.0
2010-02-26 10:00:00,11.13,11.2,11.08,11.15,1744000.0,8.3578,8.4103,8.3202,8.3728,1744000.0
2010-02-26 10:30:00,11.15,11.16,11.05,11.09,1812400.0,8.3728,8.3803,8.2977,8.3277,1812400.0
2010-02-26 11:00:00,11.09,11.13,11.08,11.1,947400.0,8.3277,8.3578,8.3202,8.3352,947400.0
2010-02-26 11:30:00,11.1,11.11,11.06,11.07,830600.0,8.3352,8.3428,8.3052,8.3127,830600.0
2010-02-26 12:00:00,11.08,11.12,11.06,11.12,704000.0,8.3202,8.3503,8.3052,8.3503,704000.0
2010-02-26 12:30:00,11.12,11.15,11.06,11.08,960000.0,8.3503,8.3728,8.3052,8.3202,960000.0
2010-02-26 13:00:00,11.08,11.09,11.07,11.08,531600.0,8.3202,8.3277,8.3127,8.3202,531600.0
2010-02-26 13:30:00,11.08,11.1,11.08,11.09,1011200.0,8.3202,8.3352,8.3202,8.3277,1011200.0
2010-02-26 14:00:00,11.09,11.09,11.08,11.08,1011800.0,8.3277,8.3277,8.3202,8.3202,1011800.0
2010-02-26 14:30:00,11.08,11.08,11.06,11.08,790000.0,8.3202,8.3202,8.3052,8.3202,790000.0
2010-02-26 15:00:00,11.07,11.08,11.05,11.06,956800.0,8.3127,8.3202,8.2977,8.3052,956800.0
2010-02-26 15:30:00,11.06,11.06,11.05,11.05,2539400.0,8.3052,8.3052,8.2977,8.2977,2539400.0
2010-03-01 09:30:00,11.09,11.12,11.01,11.12,1011400.0,8.3277,8.3503,8.2677,8.3503,1011400.0
2010-03-01 10:00:00,11.12,11.15,11.1,11.13,1442400.0,8.3503,8.3728,8.3352,8.3578,1442400.0
2010-03-01 10:30:00,11.13,11.13,11.12,11.13,617200.0,8.3578,8.3578,8.3503,8.3578,617200.0
2010-03-01 11:00:00,11.13,11.24,11.13,11.21,1469000.0,8.3578,8.4404,8.3578,8.4179,1469000.0
2010-03-01 11:30:00,11.21,11.22,11.18,11.18,387400.0,8.4179,8.4254,8.3953,8.3953,387400.0
2010-03-01 12:00:00,11.18,11.21,11.15,11.2,723600.0,8.3953,8.4179,8.3728,8.4103,723600.0
2010-03-01 12:30:00,11.2,11.2,11.16,11.17,515800.0,8.4103,8.4103,8.3803,8.3878,515800.0
2010-03-01 13:00:00,11.17,11.17,11.15,11.15,649800.0,8.3878,8.3878,8.3728,8.3728,649800.0
2010-03-01 13:30:00,11.15,11.15,11.15,11.15,344400.0,8.3728,8.3728,8.3728,8.3728,344400.0
2010-03-01 14:00:00,11.15,11.15,11.15,11.15,727400.0,8.3728,8.3728,8.3728,8.3728,727400.0
2010-03-01 14:30:00,11.15,11.15,11.15,11.15,551200.0,8.3728,8.3728,8.3728,8.3728,551200.0
2010-03-01 15:00:00,11.15,11.15,11.15,11.15,831800.0,8.3728,8.3728,8.3728,8.3728,831800.0
2010-03-01 15:30:00,11.15,11.21,11.15,11.2,2859800.0,8.3728,8.4179,8.3728,8.4103,2859800.0
2010-03-02 09:30:00,11.24,11.41,11.22,11.3,3274200.0,8.4404,8.568,8.4254,8.4854,3274200.0
2010-03-02 10:00:00,11.3,11.31,11.23,11.28,1441200.0,8.4854,8.4929,8.4329,8.4704,1441200.0
2010-03-02 10:30:00,11.28,11.33,11.25,11.3,1132200.0,8.4704,8.508,8.4479,8.4854,1132200.0
2010-03-02 11:00:00,11.3,11.35,11.29,11.33,841600.0,8.4854,8.523,8.4779,8.508,841600.0
2010-03-02 11:30:00,11.33,11.38,11.31,11.31,870200.0,8.508,8.5455,8.4929,8.4929,870200.0
2010-03-02 12:00:00,11.31,11.31,11.27,11.28,639800.0,8.4929,8.4929,8.4629,8.4704,639800.0
2010-03-02 12:30:00,11.29,11.29,11.24,11.27,850200.0,8.4779,8.4779,8.4404,8.4629,850200.0
2010-03-02 13:00:00,11.27,11.33,11.26,11.32,626800.0,8.4629,8.508,8.4554,8.5005,626800.0
2010-03-02 13:30:00,11.32,11.32,11.29,11.31,631200.0,8.5005,8.5005,8.4779,8.4929,631200.0
2010-03-02 14:00:00,11.31,11.36,11.31,11.34,969400.0,8.4929,8.5305,8.4929,8.5155,969400.0
2010-03-02 14:30:00,11.35,11.38,11.34,11.37,1049400.0,8.523,8.5455,8.5155,8.538,1049400.0
2010-03-02 15:00:00,11.37,11.4,11.35,11.36,2075600.0,8.538,8.5605,8.523,8.5305,2075600.0
2010-03-02 15:30:00,11.36,11.36,11.33,11.35,2010800.0,8.5305,8.5305,8.508,8.523,2010800.0
2010-03-03 09:30:00,11.06,11.22,11.02,11.13,4010400.0,8.3052,8.4254,8.2752,8.3578,4010400.0
2010-03-03 10:00:00,11.13,11.23,11.13,11.18,2352400.0,8.3578,8.4329,8.3578,8.3953,2352400.0
2010-03-03 10:30:00,11.18,11.29,11.17,11.27,2349400.0,8.3953,8.4779,8.3878,8.4629,2349400.0
2010-03-03 11:00:00,11.26,11.28,11.21,11.27,1480000.0,8.4554,8.4704,8.4179,8.4629,1480000.0
2010-03-03 11:30:00,11.27,11.31,11.26,11.28,1422600.0,8.4629,8.4929,8.4554,8.4704,1422600.0
2010-03-03 12:00:00,11.27,11.3,11.24,11.28,1268400.0,8.4629,8.4854,8.4404,8.4704,1268400.0
2010-03-03 12:30:00,11.28,11.28,11.21,11.24,1122200.0,8.4704,8.4704,8.4179,8.4404,1122200.0
2010-03-03 13:00:00,11.24,11.26,11.22,11.24,732200.0,8.4404,8.4554,8.4254,8.4404,732200.0
2010-03-03 13:30:00,11.24,11.26,11.2,11.25,1087000.0,8.4404,8.4554,8.4103,8.4479,1087000.0
2010-03-03 14:00:00,11.24,11.25,11.18,11.21,865600.0,8.4404,8.4479,8.3953,8.4179,865600.0
2010-03-03 14:30:00,11.2,11.21,11.13,11.19,1191200.0,8.4103,8.4179,8.3578,8.4028,1191200.0
2010-03-03 15:00:00,11.2,11.25,11.17,11.24,1641200.0,8.4103,8.4479,8.3878,8.4404,1641200.0
2010-03-03 15:30:00,11.25,11.29,11.24,11.27,3319800.0,8.4479,8.4779,8.4404,8.4629,3319800.0
2010-03-04 09:30:00,11.28,11.36,11.23,11.36,730400.0,8.4704,8.5305,8.4329,8.5305,730400.0
2010-03-04 10:00:00,11.36,11.36,11.28,11.3,410800.0,8.5305,8.5305,8.4704,8.4854,410800.0
2010-03-04 10:30:00,11.3,11.31,11.25,11.27,429600.0,8.4854,8.4929,8.4479,8.4629,429600.0
2010-03-04 11:00:00,11.27,11.32,11.27,11.32,395400.0,8.4629,8.5005,8.4629,8.5005,395400.0
2010-03-04 11:30:00,11.32,11.34,11.31,11.31,513200.0,8.5005,8.5155,8.4929,8.4929,513200.0
2010-03-04 12:00:00,11.31,11.33,11.3,11.31,784800.0,8.4929,8.508,8.4854,8.4929,784800.0
2010-03-04 12:30:00,11.31,11.31,11.29,11.3,303800.0,8.4929,8.4929,8.4779,8.4854,303800.0
2010-03-04 13:00:00,11.3,11.3,11.3,11.3,229600.0,8.4854,8.4854,8.4854,8.4854,229600.0
2010-03-04 13:30:00,11.3,11.32,11.27,11.31,600600.0,8.4854,8.5005,8.4629,8.4929,600600.0
2010-03-04 14:00:00,11.31,11.33,11.28,11.33,756400.0,8.4929,8.508,8.4704,8.508,756400.0
2010-03-04 14:30:00,11.33,11.36,11.31,11.32,487000.0,8.508,8.5305,8.4929,8.5005,487000.0
2010-03-04 15:00:00,11.32,11.33,11.31,11.31,632200.0,8.5005,8.508,8.4929,8.4929,632200.0
2010-03-04 15:30:00,11.31,11.35,11.31,11.34,1386800.0,8.4929,8.523,8.4929,8.5155,1386800.0
2010-03-05 09:30:00,11.35,11.42,11.3,11.37,636800.0,8.523,8.5755,8.4854,8.538,636800.0
2010-03-05 10:00:00,11.37,11.38,11.3,11.32,1012000.0,8.538,8.5455,8.4854,8.5005,1012000.0
2010-03-05 10:30:00,11.31,11.32,11.29,11.3,677000.0,8.4929,8.5005,8.4779,8.4854,677000.0
2010-03-05 11:00:00,11.3,11.3,11.22,11.24,1308400.0,8.4854,8.4854,8.4254,8.4404,1308400.0
2010-03-05 11:30:00,11.24,11.26,11.22,11.26,1043800.0,8.4404,8.4554,8.4254,8.4554,1043800.0
2010-03-05 12:00:00,11.26,11.31,11.26,11.3,379400.0,8.4554,8.4929,8.4554,8.4854,379400.0
2010-03-05 12:30:00,11.3,11.3,11.26,11.28,609400.0,8.4854,8.4854,8.4554,8.4704,609400.0
2010-03-05 13:00:00,11.28,11.29,11.28,11.29,198400.0,8.4704,8.4779,8.4704,8.4779,198400.0
2010-03-05 13:30:00,11.28,11.3,11.27,11.28,310600.0,8.4704,8.4854,8.4629,8.4704,310600.0
2010-03-05 14:00:00,11.28,11.31,11.28,11.3,372800.0,8.4704,8.4929,8.4704,8.4854,372800.0
2010-03-05 14:30:00,11.3,11.33,11.28,11.31,793000.0,8.4854,8.508,8.4704,8.4929,793000.0
2010-03-05 15:00:00,11.31,11.36,11.31,11.34,898600.0,8.4929,8.5305,8.4929,8.5155,898600.0
2010-03-05 15:30:00,11.34,11.38,11.33,11.37,2298400.0,8.5155,8.5455,8.508,8.538,2298400.0
2010-03-08 09:30:00,11.38,11.49,11.34,11.49,1923000.0,8.5455,8.6281,8.5155,8.6281,1923000.0
2010-03-08 10:00:00,11.49,11.59,11.47,11.47,3309600.0,8.6281,8.7032,8.6131,8.6131,3309600.0
2010-03-08 10:30:00,11.47,11.52,11.46,11.46,1892600.0,8.6131,8.6506,8.6056,8.6056,1892600.0
2010-03-08 11:00:00,11.47,11.52,11.44,11.52,763600.0,8.6131,8.6506,8.5906,8.6506,763600.0
2010-03-08 11:30:00,11.52,11.52,11.4,11.43,1170800.0,8.6506,8.6506,8.5605,8.5831,1170800.0
2010-03-08 12:00:00,11.43,11.43,11.4,11.43,1310400.0,8.5831,8.5831,8.5605,8.5831,1310400.0
2010-03-08 12:30:00,11.43,11.46,11.4,11.45,1533800.0,8.5831,8.6056,8.5605,8.5981,1533800.0
2010-03-08 13:00:00,11.45,11.49,11.43,11.49,1172200.0,8.5981,8.6281,8.5831,8.6281,1172200.0
2010-03-08 13:30:00,11.49,11.53,11.48,11.49,1889600.0,8.6281,8.6581,8.6206,8.6281,1889600.0
2010-03-08 14:00:00,11.49,11.49,11.44,11.44,729800.0,8.6281,8.6281,8.5906,8.5906,729800.0
2010-03-08 14:30:00,11.44,11.44,11.4,11.43,754600.0,8.5906,8.5906,8.5605,8.5831,754600.0
2010-03-08 15:00:00,11.43,11.46,11.41,11.44,2573400.0,8.5831,8.6056,8.568,8.5906,2573400.0
2010-03-08 15:30:00,11.44,11.45,11.4,11.45,5433800.0,8.5906,8.5981,8.5605,8.5981,5433800.0
2010-03-09 09:30:00,11.22,11.38,11.13,11.19,8562600.0,8.4254,8.5455,8.3578,8.4028,8562600.0
2010-03-09 10:00:00,11.19,11.36,11.13,11.35,5049600.0,8.4028,8.5305,8.3578,8.523,5049600.0
2010-03-09 10:30:00,11.35,11.54,11.33,11.41,5864000.0,8.523,8.6657,8.508,8.568,5864000.0
2010-03-09 11:00:00,11.41,11.44,11.35,11.38,1799800.0,8.568,8.5906,8.523,8.5455,1799800.0
2010-03-09 11:30:00,11.38,11.39,11.24,11.27,2184200.0,8.5455,8.553,8.4404,8.4629,2184200.0
2010-03-09 12:00:00,11.26,11.3,11.25,11.28,1913800.0,8.4554,8.4854,8.4479,8.4704,1913800.0
2010-03-09 12:30:00,11.28,11.28,11.22,11.26,1229800.0,8.4704,8.4704,8.4254,8.4554,1229800.0
2010-03-09 13:00:00,11.26,11.26,11.2,11.21,970200.0,8.4554,8.4554,8.4103,8.4179,970200.0
2010-03-09 13:30:00,11.21,11.22,11.18,11.2,1502600.0,8.4179,8.4254,8.3953,8.4103,1502600.0
2010-03-09 14:00:00,11.2,11.22,11.19,11.22,1319200.0,8.4103,8.4254,8.4028,8.4254,1319200.0
2010-03-09 14:30:00,11.22,11.26,11.13,11.15,2107200.0,8.4254,8.4554,8.3578,8.3728,2107200.0
2010-03-09 15:00:00,11.14,11.15,11.1,11.15,2551000.0,8.3653,8.3728,8.3352,8.3728,2551000.0
2010-03-09 15:30:00,11.14,11.18,11.13,11.18,4128200.0,8.3653,8.3953,8.3578,8.3953,4128200.0
2010-03-10 09:30:00,11.19,11.26,11.13,11.17,1952200.0,8.4028,8.4554,8.3578,8.3878,1952200.0
2010-03-10 10:00:00,11.17,11.19,11.07,11.07,2021000.0,8.3878,8.4028,8.3127,8.3127,2021000.0
2010-03-10 10:30:00,11.07,11.12,11.07,11.08,1978000.0,8.3127,8.3503,8.3127,8.3202,1978000.0
2010-03-10 11:00:00,11.08,11.11,11.05,11.11,1274400.0,8.3202,8.3428,8.2977,8.3428,1274400.0
2010-03-10 11:30:00,11.11,11.13,11.08,11.12,1124600.0,8.3428,8.3578,8.3202,8.3503,1124600.0
2010-03-10 12:00:00,11.12,11.13,11.06,11.1,904400.0,8.3503,8.3578,8.3052,8.3352,904400.0
2010-03-10 12:30:00,11.1,11.13,11.08,11.13,787800.0,8.3352,8.3578,8.3202,8.3578,787800.0
2010-03-10 13:00:00,11.13,11.15,11.12,11.12,1116400.0,8.3578,8.3728,8.3503,8.3503,1116400.0
2010-03-10 13:30:00,11.12,11.13,11.1,11.1,650200.0,8.3503,8.3578,8.3352,8.3352,650200.0
2010-03-10 14:00:00,11.1,11.13,11.1,11.1,828800.0,8.3352,8.3578,8.3352,8.3352,828800.0
2010-03-10 14:30:00,11.1,11.11,11.03,11.03,1874200.0,8.3352,8.3428,8.2827,8.2827,1874200.0
2010-03-10 15:00:00,11.03,11.09,11.03,11.07,1181600.0,8.2827,8.3277,8.2827,8.3127,1181600.0
2010-03-10 15:30:00,11.07,11.1,11.05,11.09,2622000.0,8.3127,8.3352,8.2977,8.3277,2622000.0
2010-03-11 09:30:00,11.07,11.12,10.96,10.97,1947600.0,8.3127,8.3503,8.2301,8.2376,1947600.0
2010-03-11 10:00:00,10.97,10.99,10.94,10.95,2242800.0,8.2376,8.2526,8.2151,8.2226,2242800.0
2010-03-11 10:30:00,10.96,10.96,10.9,10.9,1602400.0,8.2301,8.2301,8.1851,8.1851,1602400.0
2010-03-11 11:00:00,10.9,10.96,10.88,10.88,1675000.0,8.1851,8.2301,8.17,8.17,1675000.0
2010-03-11 11:30:00,10.88,10.92,10.85,10.9,2515800.0,8.17,8.2001,8.1475,8.1851,2515800.0
2010-03-11 12:00:00,10.91,10.93,10.86,10.87,1686400.0,8.1926,8.2076,8.155,8.1625,1686400.0
2010-03-11 12:30:00,10.87,10.9,10.87,10.9,930000.0,8.1625,8.1851,8.1625,8.1851,930000.0
2010-03-11 13:00:00,10.89,10.91,10.88,10.9,809600.0,8.1776,8.1926,8.17,8.1851,809600.0
2010-03-11 13:30:00,10.89,10.92,10.88,10.9,849400.0,8.1776,8.2001,8.17,8.1851,849400.0
2010-03-11 14:00:00,10.9,10.9,10.89,10.89,455200.0,8.1851,8.1851,8.1776,8.1776,455200.0
2010-03-11 14:30:00,10.89,10.9,10.87,10.87,1390000.0,8.1776,8.1851,8.1625,8.1625,1390000.0
2010-03-11 15:00:00,10.88,10.88,10.85,10.86,2178800.0,8.17,8.17,8.1475,8.155,2178800.0
2010-03-11 15:30:00,10.86,10.9,10.85,10.9,2942200.0,8.155,8.1851,8.1475,8.1851,2942200.0
2010-03-12 09:30:00,10.92,11.13,10.9,11.12,3459600.0,8.2001,8.3578,8.1851,8.3503,3459600.0
2010-03-12 10:00:00,11.12,11.12,11.03,11.1,3248400.0,8.3503,8.3503,8.2827,8.3352,3248400.0
2010-03-12 10:30:00,11.09,11.11,11.08,11.1,1337200.0,8.3277,8.3428,8.3202,8.3352,1337200.0
2010-03-12 11:00:00,11.09,11.1,11.06,11.09,1418400.0,8.3277,8.3352,8.3052,8.3277,1418400.0
2010-03-12 11:30:00,11.1,11.1,11.06,11.09,1075400.0,8.3352,8.3352,8.3052,8.3277,1075400.0
2010-03-12 12:00:00,11.09,11.12,11.09,11.1,630200.0,8.3277,8.3503,8.3277,8.3352,630200.0
2010-03-12 12:30:00,11.1,11.15,11.1,11.12,925000.0,8.3352,8.3728,8.3352,8.3503,925000.0
2010-03-12 13:00:00,11.12,11.15,11.12,11.14,625600.0,8.3503,8.3728,8.3503,8.3653,625600.0
2010-03-12 13:30:00,11.14,11.16,11.12,11.13,1070200.0,8.3653,8.3803,8.3503,8.3578,1070200.0
2010-03-12 14:00:00,11.13,11.15,11.12,11.13,983000.0,8.3578,8.3728,8.3503,8.3578,983000.0
2010-03-12 14:30:00,11.13,11.15,11.13,11.13,812800.0,8.3578,8.3728,8.3578,8.3578,812800.0
2010-03-12 15:00:00,11.13,11.15,11.12,11.12,927400.0,8.3578,8.3728,8.3503,8.3503,927400.0
2010-03-12 15:30:00,11.12,11.17,11.12,11.14,3220400.0,8.3503,8.3878,8.3503,8.3653,3220400.0
2010-03-15 09:30:00,11.15,11.17,11.05,11.05,1138200.0,8.3728,8.3878,8.2977,8.2977,1138200.0
2010-03-15 10:00:00,11.05,11.11,11.04,11.1,799800.0,8.2977,8.3428,8.2902,8.3352,799800.0
2010-03-15 10:30:00,11.1,11.12,11.08,11.11,567000.0,8.3352,8.3503,8.3202,8.3428,567000.0
2010-03-15 11:00:00,11.11,11.13,11.09,11.13,834600.0,8.3428,8.3578,8.3277,8.3578,834600.0
2010-03-15 11:30:00,11.13,11.13,11.06,11.11,778400.0,8.3578,8.3578,8.3052,8.3428,778400.0
2010-03-15 12:00:00,11.11,11.13,11.1,11.12,398600.0,8.3428,8.3578,8.3352,8.3503,398600.0
2010-03-15 12:30:00,11.12,11.15,11.11,11.15,281800.0,8.3503,8.3728,8.3428,8.3728,281800.0
2010-03-15 13:00:00,11.15,11.17,11.14,11.16,312600.0,8.3728,8.3878,8.3653,8.3803,312600.0
2010-03-15 13:30:00,11.17,11.17,11.12,11.12,475400.0,8.3878,8.3878,8.3503,8.3503,475400.0
2010-03-15 14:00:00,11.12,11.13,11.1,11.13,360000.0,8.3503,8.3578,8.3352,8.3578,360000.0
2010-03-15 14:30:00,11.13,11.15,11.12,11.13,410800.0,8.3578,8.3728,8.3503,8.3578,410800.0
2010-03-15 15:00:00,11.13,11.15,11.13,11.15,681800.0,8.3578,8.3728,8.3578,8.3728,681800.0
2010-03-15 15:30:00,11.15,11.17,11.13,11.14,1452200.0,8.3728,8.3878,8.3578,8.3653,1452200.0
2010-03-16 09:30:00,11.13,11.21,11.11,11.21,876400.0,8.3578,8.4179,8.3428,8.4179,876400.0
2010-03-16 10:00:00,11.21,11.22,11.17,11.19,388000.0,8.4179,8.4254,8.3878,8.4028,388000.0
2010-03-16 10:30:00,11.19,11.21,11.16,11.2,646800.0,8.4028,8.4179,8.3803,8.4103,646800.0
2010-03-16 11:00:00,11.2,11.2,11.15,11.17,368200.0,8.4103,8.4103,8.3728,8.3878,368200.0
2010-03-16 11:30:00,11.17,11.19,11.15,11.18,360200.0,8.3878,8.4028,8.3728,8.3953,360200.0
2010-03-16 12:00:00,11.18,11.18,11.17,11.17,429600.0,8.3953,8.3953,8.3878,8.3878,429600.0
2010-03-16 12:30:00,11.18,11.19,11.15,11.18,287000.0,8.3953,8.4028,8.3728,8.3953,287000.0
2010-03-16 13:00:00,11.19,11.19,11.15,11.15,768600.0,8.4028,8.4028,8.3728,8.3728,768600.0
2010-03-16 13:30:00,11.16,11.17,11.14,11.14,339800.0,8.3803,8.3878,8.3653,8.3653,339800.0
2010-03-16 14:00:00,11.14,11.18,11.13,11.15,542000.0,8.3653,8.3953,8.3578,8.3728,542000.0
2010-03-16 14:30:00,11.15,11.16,11.11,11.13,1568400.0,8.3728,8.3803,8.3428,8.3578,1568400.0
2010-03-16 15:00:00,11.13,11.15,11.12,11.13,1233000.0,8.3578,8.3728,8.3503,8.3578,1233000.0
2010-03-16 15:30:00,11.13,11.16,11.13,11.15,1205400.0,8.3578,8.3803,8.3578,8.3728,1205400.0
2010-03-17 09:30:00,11.2,11.2,11.13,11.17,1074400.0,8.4103,8.4103,8.3578,8.3878,1074400.0
2010-03-17 10:00:00,11.17,11.19,11.15,11.15,600800.0,8.3878,8.4028,8.3728,8.3728,600800.0
2010-03-17 10:30:00,11.15,11.22,11.15,11.2,1168800.0,8.3728,8.4254,8.3728,8.4103,1168800.0
2010-03-17 11:00:00,11.2,11.21,11.17,11.21,1542400.0,8.4103,8.4179,8.3878,8.4179,1542400.0
2010-03-17 11:30:00,11.21,11.24,11.2,11.22,1331600.0,8.4179,8.4404,8.4103,8.4254,1331600.0
2010-03-17 12:00:00,11.22,11.24,11.21,11.24,593000.0,8.4254,8.4404,8.4179,8.4404,593000.0
2010-03-17 12:30:00,11.23,11.24,11.21,11.22,223200.0,8.4329,8.4404,8.4179,8.4254,223200.0
2010-03-17 13:00:00,11.22,11.24,11.22,11.22,974000.0,8.4254,8.4404,8.4254,8.4254,974000.0
2010-03-17 13:30:00,11.22,11.26,11.22,11.26,757600.0,8.4254,8.4554,8.4254,8.4554,757600.0
2010-03-17 14:00:00,11.25,11.26,11.24,11.24,331400.0,8.4479,8.4554,8.4404,8.4404,331400.0
2010-03-17 14:30:00,11.24,11.24,11.2,11.2,484400.0,8.4404,8.4404,8.4103,8.4103,484400.0
2010-03-17 15:00:00,11.2,11.22,11.15,11.19,860800.0,8.4103,8.4254,8.3728,8.4028,860800.0
2010-03-17 15:30:00,11.19,11.22,11.19,11.22,1163200.0,8.4028,8.4254,8.4028,8.4254,1163200.0
2010-03-18 09:30:00,11.2,11.23,11.16,11.21,776200.0,8.4103,8.4329,8.3803,8.4179,776200.0
2010-03-18 10:00:00,11.21,11.24,11.2,11.2,823400.0,8.4179,8.4404,8.4103,8.4103,823400.0
2010-03-18 10:30:00,11.2,11.22,11.15,11.21,944400.0,8.4103,8.4254,8.3728,8.4179,944400.0
2010-03-18 11:00:00,11.21,11.24,11.21,11.22,381800.0,8.4179,8.4404,8.4179,8.4254,381800.0
2010-03-18 11:30:00,11.22,11.22,11.18,11.18,482600.0,8.4254,8.4254,8.3953,8.3953,482600.0
2010-03-18 12:00:00,11.18,11.18,11.15,11.16,547400.0,8.3953,8.3953,8.3728,8.3803,547400.0
2010-03-18 12:30:00,11.17,11.17,11.13,11.13,704000.0,8.3878,8.3878,8.3578,8.3578,704000.0
2010-03-18 13:00:00,11.13,11.15,11.13,11.14,1236200.0,8.3578,8.3728,8.3578,8.3653,1236200.0
2010-03-18 13:30:00,11.15,11.16,11.13,11.14,606600.0,8.3728,8.3803,8.3578,8.3653,606600.0
2010-03-18 14:00:00,11.15,11.15,11.13,11.13,651800.0,8.3728,8.3728,8.3578,8.3578,651800.0
2010-03-18 14:30:00,11.14,11.16,11.13,11.15,930200.0,8.3653,8.3803,8.3578,8.3728,930200.0
2010-03-18 15:00:00,11.15,11.19,11.15,11.15,1950600.0,8.3728,8.4028,8.3728,8.3728,1950600.0
2010-03-18 15:30:00,11.16,11.16,11.12,11.12,2800200.0,8.3803,8.3803,8.3503,8.3503,2800200.0
2010-03-19 09:30:00,11.1,11.12,10.95,11.06,4282800.0,8.3352,8.3503,8.2226,8.3052,4282800.0
2010-03-19 10:00:00,11.06,11.07,10.99,10.99,1750600.0,8.3052,8.3127,8.2526,8.2526,1750600.0
2010-03-19 10:30:00,10.99,10.99,10.96,10.99,1940000.0,8.2526,8.2526,8.2301,8.2526,1940000.0
2010-03-19 11:00:00,10.99,10.99,10.94,10.95,1152000.0,8.2526,8.2526,8.2151,8.2226,1152000.0
2010-03-19 11:30:00,10.95,10.96,10.95,10.95,656400.0,8.2226,8.2301,8.2226,8.2226,656400.0
2010-03-19 12:00:00,10.96,10.96,10.94,10.94,720400.0,8.2301,8.2301,8.2151,8.2151,720400.0
2010-03-19 12:30:00,10.94,10.94,10.91,10.92,640000.0,8.2151,8.2151,8.1926,8.2001,640000.0
2010-03-19 13:00:00,10.92,10.92,10.86,10.86,2364200.0,8.2001,8.2001,8.155,8.155,2364200.0
2010-03-19 13:30:00,10.87,10.88,10.86,10.88,1067800.0,8.1625,8.17,8.155,8.17,1067800.0
2010-03-19 14:00:00,10.88,10.88,10.79,10.8,2990800.0,8.17,8.17,8.1025,8.11,2990800.0
2010-03-19 14:30:00,10.8,10.83,10.79,10.81,2343600.0,8.11,8.1325,8.1025,8.1175,2343600.0
2010-03-19 15:00:00,10.81,10.82,10.74,10.76,2833400.0,8.1175,8.125,8.0649,8.0799,2833400.0
2010-03-19 15:30:00,10.77,10.81,10.74,10.8,4937200.0,8.0874,8.1175,8.0649,8.11,4937200.0
2010-03-22 09:30:00,10.78,10.85,10.72,10.74,2387200.0,8.095,8.1475,8.0499,8.0649,2387200.0
2010-03-22 10:00:00,10.74,10.76,10.71,10.73,1602000.0,8.0649,8.0799,8.0424,8.0574,1602000.0
2010-03-22 10:30:00,10.73,10.76,10.69,10.7,2023000.0,8.0574,8.0799,8.0274,8.0349,2023000.0
2010-03-22 11:00:00,10.7,10.7,10.65,10.67,2682600.0,8.0349,8.0349,7.9973,8.0124,2682600.0
2010-03-22 11:30:00,10.67,10.67,10.63,10.66,1904800.0,8.0124,8.0124,7.9823,8.0048,1904800.0
2010-03-22 12:00:00,10.67,10.69,10.65,10.67,1661600.0,8.0124,8.0274,7.9973,8.0124,1661600.0
2010-03-22 12:30:00,10.67,10.69,10.67,10.68,1360000.0,8.0124,8.0274,8.0124,8.0199,1360000.0
2010-03-22 13:00:00,10.68,10.72,10.68,10.72,1031200.0,8.0199,8.0499,8.0199,8.0499,1031200.0
2010-03-22 13:30:00,10.72,10.72,10.68,10.68,738200.0,8.0499,8.0499,8.0199,8.0199,738200.0
2010-03-22 14:00:00,10.68,10.69,10.64,10.66,1791800.0,8.0199,8.0274,7.9898,8.0048,1791800.0
2010-03-22 14:30:00,10.66,10.69,10.66,10.67,1458800.0,8.0048,8.0274,8.0048,8.0124,1458800.0
2010-03-22 15:00:00,10.67,10.7,10.67,10.69,1288200.0,8.0124,8.0349,8.0124,8.0274,1288200.0
2010-03-22 15:30:00,10.69,10.69,10.65,10.67,3278600.0,8.0274,8.0274,7.9973,8.0124,3278600.0
2010-03-23 09:30:00,10.65,10.72,10.65,10.71,1576000.0,7.9973,8.0499,7.9973,8.0424,1576000.0
2010-03-23 10:00:00,10.7,10.71,10.69,10.7,906000.0,8.0349,8.0424,8.0274,8.0349,906000.0
2010-03-23 10:30:00,10.7,10.71,10.67,10.68,715000.0,8.0349,8.0424,8.0124,8.0199,715000.0
2010-03-23 11:00:00,10.67,10.69,10.67,10.67,833200.0,8.0124,8.0274,8.0124,8.0124,833200.0
2010-03-23 11:30:00,10.67,10.69,10.67,10.69,625600.0,8.0124,8.0274,8.0124,8.0274,625600.0
2010-03-23 12:00:00,10.69,10.69,10.67,10.68,909200.0,8.0274,8.0274,8.0124,8.0199,909200.0
2010-03-23 12:30:00,10.68,10.68,10.67,10.68,818200.0,8.0199,8.0199,8.0124,8.0199,818200.0
2010-03-23 13:00:00,10.68,10.68,10.67,10.68,591800.0,8.0199,8.0199,8.0124,8.0199,591800.0
2010-03-23 13:30:00,10.68,10.68,10.67,10.68,537200.0,8.0199,8.0199,8.0124,8.0199,537200.0
2010-03-23 14:00:00,10.67,10.74,10.67,10.74,854000.0,8.0124,8.0649,8.0124,8.0649,854000.0
2010-03-23 14:30:00,10.74,10.74,10.71,10.72,677200.0,8.0649,8.0649,8.0424,8.0499,677200.0
2010-03-23 15:00:00,10.72,10.77,10.72,10.77,1545400.0,8.0499,8.0874,8.0499,8.0874,1545400.0
2010-03-23 15:30:00,10.77,10.77,10.69,10.7,4456400.0,8.0874,8.0874,8.0274,8.0349,4456400.0
2010-03-24 09:30:00,10.67,10.69,10.61,10.65,1264000.0,8.0124,8.0274,7.9673,7.9973,1264000.0
2010-03-24 10:00:00,10.65,10.67,10.62,10.65,1038800.0,7.9973,8.0124,7.9748,7.9973,1038800.0
2010-03-24 10:30:00,10.65,10.65,10.61,10.63,1690200.0,7.9973,7.9973,7.9673,7.9823,1690200.0
2010-03-24 11:00:00,10.62,10.63,10.56,10.56,1648400.0,7.9748,7.9823,7.9298,7.9298,1648400.0
2010-03-24 11:30:00,10.57,10.62,10.56,10.62,1426400.0,7.9373,7.9748,7.9298,7.9748,1426400.0
2010-03-24 12:00:00,10.62,10.63,10.59,10.6,851000.0,7.9748,7.9823,7.9523,7.9598,851000.0
2010-03-24 12:30:00,10.6,10.63,10.59,10.6,890800.0,7.9598,7.9823,7.9523,7.9598,890800.0
2010-03-24 13:00:00,10.6,10.61,10.57,10.59,1070400.0,7.9598,7.9673,7.9373,7.9523,1070400.0
2010-03-24 13:30:00,10.59,10.63,10.59,10.63,1055000.0,7.9523,7.9823,7.9523,7.9823,1055000.0
2010-03-24 14:00:00,10.63,10.65,10.62,10.63,1346000.0,7.9823,7.9973,7.9748,7.9823,1346000.0
2010-03-24 14:30:00,10.63,10.65,10.6,10.6,762000.0,7.9823,7.9973,7.9598,7.9598,762000.0
2010-03-24 15:00:00,10.6,10.63,10.59,10.62,977800.0,7.9598,7.9823,7.9523,7.9748,977800.0
2010-03-24 15:30:00,10.62,10.63,10.59,10.62,2570400.0,7.9748,7.9823,7.9523,7.9748,2570400.0
2010-03-25 09:30:00,10.65,10.7,10.61,10.65,1433600.0,7.9973,8.0349,7.9673,7.9973,1433600.0
2010-03-25 10:00:00,10.65,10.68,10.65,10.67,792200.0,7.9973,8.0199,7.9973,8.0124,792200.0
2010-03-25 10:30:00,10.67,10.68,10.65,10.67,777000.0,8.0124,8.0199,7.9973,8.0124,777000.0
2010-03-25 11:00:00,10.67,10.7,10.66,10.67,682800.0,8.0124,8.0349,8.0048,8.0124,682800.0
2010-03-25 11:30:00,10.68,10.68,10.67,10.68,317200.0,8.0199,8.0199,8.0124,8.0199,317200.0
2010-03-25 12:00:00,10.68,10.68,10.67,10.68,569800.0,8.0199,8.0199,8.0124,8.0199,569800.0
2010-03-25 12:30:00,10.67,10.72,10.67,10.68,1139600.0,8.0124,8.0499,8.0124,8.0199,1139600.0
2010-03-25 13:00:00,10.68,10.69,10.67,10.67,608200.0,8.0199,8.0274,8.0124,8.0124,608200.0
2010-03-25 13:30:00,10.68,10.68,10.64,10.66,770400.0,8.0199,8.0199,7.9898,8.0048,770400.0
2010-03-25 14:00:00,10.66,10.68,10.63,10.65,561200.0,8.0048,8.0199,7.9823,7.9973,561200.0
2010-03-25 14:30:00,10.65,10.67,10.63,10.63,763400.0,7.9973,8.0124,7.9823,7.9823,763400.0
2010-03-25 15:00:00,10.64,10.66,10.63,10.66,825800.0,7.9898,8.0048,7.9823,8.0048,825800.0
2010-03-25 15:30:00,10.66,10.66,10.61,10.61,2110200.0,8.0048,8.0048,7.9673,7.9673,2110200.0
2010-03-26 09:30:00,10.65,10.68,10.63,10.67,1789000.0,7.9973,8.0199,7.9823,8.0124,1789000.0
2010-03-26 10:00:00,10.67,10.68,10.63,10.66,954400.0,8.0124,8.0199,7.9823,8.0048,954400.0
2010-03-26 10:30:00,10.66,10.68,10.62,10.64,557400.0,8.0048,8.0199,7.9748,7.9898,557400.0
2010-03-26 11:00:00,10.63,10.64,10.63,10.64,169600.0,7.9823,7.9898,7.9823,7.9898,169600.0
2010-03-26 11:30:00,10.64,10.65,10.62,10.64,411200.0,7.9898,7.9973,7.9748,7.9898,411200.0
2010-03-26 12:00:00,10.64,10.65,10.61,10.62,798600.0,7.9898,7.9973,7.9673,7.9748,798600.0
2010-03-26 12:30:00,10.62,10.62,10.59,10.6,335600.0,7.9748,7.9748,7.9523,7.9598,335600.0
2010-03-26 13:00:00,10.6,10.61,10.58,10.59,791600.0,7.9598,7.9673,7.9448,7.9523,791600.0
2010-03-26 13:30:00,10.59,10.59,10.56,10.56,449600.0,7.9523,7.9523,7.9298,7.9298,449600.0
2010-03-26 14:00:00,10.56,10.59,10.55,10.59,494400.0,7.9298,7.9523,7.9222,7.9523,494400.0
2010-03-26 14:30:00,10.59,10.61,10.58,10.6,946600.0,7.9523,7.9673,7.9448,7.9598,946600.0
2010-03-26 15:00:00,10.6,10.6,10.56,10.57,600800.0,7.9598,7.9598,7.9298,7.9373,600800.0
2010-03-26 15:30:00,10.58,10.62,10.57,10.6,1860600.0,7.9448,7.9748,7.9373,7.9598,1860600.0
2010-03-29 09:30:00,10.61,10.69,10.6,10.65,1011400.0,7.9673,8.0274,7.9598,7.9973,1011400.0
2010-03-29 10:00:00,10.65,10.68,10.63,10.66,559800.0,7.9973,8.0199,7.9823,8.0048,559800.0
2010-03-29 10:30:00,10.66,10.67,10.63,10.65,534800.0,8.0048,8.0124,7.9823,7.9973,534800.0
2010-03-29 11:00:00,10.65,10.69,10.64,10.67,411200.0,7.9973,8.0274,7.9898,8.0124,411200.0
2010-03-29 11:30:00,10.67,10.72,10.66,10.7,1093000.0,8.0124,8.0499,8.0048,8.0349,1093000.0
2010-03-29 12:00:00,10.7,10.71,10.68,10.7,1462800.0,8.0349,8.0424,8.0199,8.0349,1462800.0
2010-03-29 12:30:00,10.69,10.7,10.68,10.69,523200.0,8.0274,8.0349,8.0199,8.0274,523200.0
2010-03-29 13:00:00,10.7,10.71,10.69,10.7,261600.0,8.0349,8.0424,8.0274,8.0349,261600.0
2010-03-29 13:30:00,10.7,10.7,10.68,10.68,208000.0,8.0349,8.0349,8.0199,8.0199,208000.0
2010-03-29 14:00:00,10.68,10.69,10.67,10.68,395400.0,8.0199,8.0274,8.0124,8.0199,395400.0
2010-03-29 14:30:00,10.68,10.68,10.67,10.68,621000.0,8.0199,8.0199,8.0124,8.0199,621000.0
2010-03-29 15:00:00,10.68,10.68,10.67,10.67,725200.0,8.0199,8.0199,8.0124,8.0124,725200.0
2010-03-29 15:30:00,10.68,10.68,10.67,10.67,1579400.0,8.0199,8.0199,8.0124,8.0124,1579400.0
2010-03-30 09:30:00,10.68,10.72,10.65,10.69,1207000.0,8.0199,8.0499,7.9973,8.0274,1207000.0
2010-03-30 10:00:00,10.69,10.7,10.65,10.69,971400.0,8.0274,8.0349,7.9973,8.0274,971400.0
2010-03-30 10:30:00,10.69,10.69,10.66,10.69,1242800.0,8.0274,8.0274,8.0048,8.0274,1242800.0
2010-03-30 11:00:00,10.69,10.69,10.65,10.68,1297200.0,8.0274,8.0274,7.9973,8.0199,1297200.0
2010-03-30 11:30:00,10.68,10.71,10.67,10.7,1307400.0,8.0199,8.0424,8.0124,8.0349,1307400.0
2010-03-30 12:00:00,10.7,10.72,10.7,10.72,1392800.0,8.0349,8.0499,8.0349,8.0499,1392800.0
2010-03-30 12:30:00,10.72,10.72,10.69,10.7,177800.0,8.0499,8.0499,8.0274,8.0349,177800.0
2010-03-30 13:00:00,10.7,10.7,10.67,10.69,197400.0,8.0349,8.0349,8.0124,8.0274,197400.0
2010-03-30 13:30:00,10.69,10.69,10.67,10.67,220400.0,8.0274,8.0274,8.0124,8.0124,220400.0
2010-03-30 14:00:00,10.67,10.7,10.67,10.69,306400.0,8.0124,8.0349,8.0124,8.0274,306400.0
2010-03-30 14:30:00,10.7,10.74,10.69,10.74,965800.0,8.0349,8.0649,8.0274,8.0649,965800.0
2010-03-30 15:00:00,10.74,10.76,10.72,10.76,929000.0,8.0649,8.0799,8.0499,8.0799,929000.0
2010-03-30 15:30:00,10.75,10.76,10.72,10.73,1434400.0,8.0724,8.0799,8.0499,8.0574,1434400.0
2010-03-31 09:30:00,10.71,10.79,10.68,10.74,2015200.0,8.0424,8.1025,8.0199,8.0649,2015200.0
2010-03-31 10:00:00,10.74,10.81,10.74,10.81,989600.0,8.0649,8.1175,8.0649,8.1175,989600.0
2010-03-31 10:30:00,10.81,10.88,10.8,10.84,2105600.0,8.1175,8.17,8.11,8.14,2105600.0
2010-03-31 11:00:00,10.84,10.85,10.81,10.85,786800.0,8.14,8.1475,8.1175,8.1475,786800.0
2010-03-31 11:30:00,10.85,10.86,10.84,10.85,877400.0,8.1475,8.155,8.14,8.1475,877400.0
2010-03-31 12:00:00,10.86,10.87,10.85,10.85,462400.0,8.155,8.1625,8.1475,8.1475,462400.0
2010-03-31 12:30:00,10.85,10.88,10.85,10.87,846200.0,8.1475,8.17,8.1475,8.1625,846200.0
2010-03-31 13:00:00,10.87,10.87,10.83,10.84,424200.0,8.1625,8.1625,8.1325,8.14,424200.0
2010-03-31 13:30:00,10.83,10.86,10.83,10.86,297800.0,8.1325,8.155,8.1325,8.155,297800.0
2010-03-31 14:00:00,10.86,10.87,10.85,10.87,457200.0,8.155,8.1625,8.1475,8.1625,457200.0
2010-03-31 14:30:00,10.87,10.87,10.83,10.86,1483000.0,8.1625,8.1625,8.1325,8.155,1483000.0
2010-03-31 15:00:00,10.85,10.86,10.83,10.84,997600.0,8.1475,8.155,8.1325,8.14,997600.0
2010-03-31 15:30:00,10.85,10.85,10.81,10.84,1833400.0,8.1475,8.1475,8.1175,8.14,1833400.0
2010-04-01 09:30:00,10.88,10.99,10.87,10.89,1729400.0,8.17,8.2526,8.1625,8.1776,1729400.0
2010-04-01 10:00:00,10.89,10.93,10.88,10.89,1409800.0,8.1776,8.2076,8.17,8.1776,1409800.0
2010-04-01 10:30:00,10.88,10.9,10.88,10.88,1111600.0,8.17,8.1851,8.17,8.17,1111600.0
2010-04-01 11:00:00,10.88,10.9,10.87,10.9,1435400.0,8.17,8.1851,8.1625,8.1851,1435400.0
2010-04-01 11:30:00,10.9,10.93,10.9,10.9,712200.0,8.1851,8.2076,8.1851,8.1851,712200.0
2010-04-01 12:00:00,10.9,10.96,10.9,10.93,927400.0,8.1851,8.2301,8.1851,8.2076,927400.0
2010-04-01 12:30:00,10.93,10.97,10.92,10.94,1077800.0,8.2076,8.2376,8.2001,8.2151,1077800.0
2010-04-01 13:00:00,10.94,10.95,10.92,10.93,331800.0,8.2151,8.2226,8.2001,8.2076,331800.0
2010-04-01 13:30:00,10.93,10.94,10.9,10.92,1225800.0,8.2076,8.2151,8.1851,8.2001,1225800.0
2010-04-01 14:00:00,10.92,10.93,10.9,10.91,883600.0,8.2001,8.2076,8.1851,8.1926,883600.0
2010-04-01 14:30:00,10.9,10.92,10.9,10.91,516800.0,8.1851,8.2001,8.1851,8.1926,516800.0
2010-04-01 15:00:00,10.91,10.92,10.89,10.91,801600.0,8.1926,8.2001,8.1776,8.1926,801600.0
2010-04-01 15:30:00,10.9,10.94,10.9,10.93,1453400.0,8.1851,8.2151,8.1851,8.2076,1453400.0
2010-04-05 09:30:00,10.97,10.97,10.89,10.94,1123800.0,8.2376,8.2376,8.1776,8.2151,1123800.0
2010-04-05 10:00:00,10.94,10.97,10.93,10.95,878800.0,8.2151,8.2376,8.2076,8.2226,878800.0
2010-04-05 10:30:00,10.95,10.99,10.94,10.96,780200.0,8.2226,8.2526,8.2151,8.2301,780200.0
2010-04-05 11:00:00,10.96,10.97,10.96,10.97,508600.0,8.2301,8.2376,8.2301,8.2376,508600.0
2010-04-05 11:30:00,10.97,10.99,10.96,10.99,754800.0,8.2376,8.2526,8.2301,8.2526,754800.0
2010-04-05 12:00:00,10.99,10.99,10.97,10.99,215000.0,8.2526,8.2526,8.2376,8.2526,215000.0
2010-04-05 12:30:00,10.99,10.99,10.97,10.99,269000.0,8.2526,8.2526,8.2376,8.2526,269000.0
2010-04-05 13:00:00,10.99,10.99,10.98,10.99,544800.0,8.2526,8.2526,8.2451,8.2526,544800.0
2010-04-05 13:30:00,10.99,11.0,10.97,10.98,486000.0,8.2526,8.2602,8.2376,8.2451,486000.0
2010-04-05 14:00:00,10.99,10.99,10.95,10.96,1280200.0,8.2526,8.2526,8.2226,8.2301,1280200.0
2010-04-05 14:30:00,10.96,10.99,10.96,10.97,811600.0,8.2301,8.2526,8.2301,8.2376,811600.0
2010-04-05 15:00:00,10.97,11.0,10.97,10.99,583200.0,8.2376,8.2602,8.2376,8.2526,583200.0
2010-04-05 15:30:00,10.99,11.03,10.98,11.02,2180800.0,8.2526,8.2827,8.2451,8.2752,2180800.0
2010-04-06 09:30:00,10.97,10.99,10.93,10.96,1106400.0,8.2376,8.2526,8.2076,8.2301,1106400.0
2010-04-06 10:00:00,10.97,10.99,10.96,10.97,761400.0,8.2376,8.2526,8.2301,8.2376,761400.0
2010-04-06 10:30:00,10.97,10.99,10.97,10.97,847000.0,8.2376,8.2526,8.2376,8.2376,847000.0
2010-04-06 11:00:00,10.97,10.99,10.97,10.99,626800.0,8.2376,8.2526,8.2376,8.2526,626800.0
2010-04-06 11:30:00,10.99,10.99,10.95,10.95,923400.0,8.2526,8.2526,8.2226,8.2226,923400.0
2010-04-06 12:00:00,10.96,10.97,10.95,10.96,582200.0,8.2301,8.2376,8.2226,8.2301,582200.0
2010-04-06 12:30:00,10.95,10.96,10.94,10.96,667800.0,8.2226,8.2301,8.2151,8.2301,667800.0
2010-04-06 13:00:00,10.96,10.97,10.96,10.97,176000.0,8.2301,8.2376,8.2301,8.2376,176000.0
2010-04-06 13:30:00,10.97,10.97,10.95,10.97,363000.0,8.2376,8.2376,8.2226,8.2376,363000.0
2010-04-06 14:00:00,10.97,10.97,10.96,10.97,1059600.0,8.2376,8.2376,8.2301,8.2376,1059600.0
2010-04-06 14:30:00,10.97,10.97,10.94,10.95,936200.0,8.2376,8.2376,8.2151,8.2226,936200.0
2010-04-06 15:00:00,10.95,10.96,10.95,10.95,942600.0,8.2226,8.2301,8.2226,8.2226,942600.0
2010-04-06 15:30:00,10.96,10.98,10.95,10.97,1435600.0,8.2301,8.2451,8.2226,8.2376,1435600.0
2010-04-07 09:30:00,10.97,11.19,10.97,11.13,3942200.0,8.2376,8.4028,8.2376,8.3578,3942200.0
2010-04-07 10:00:00,11.12,11.15,11.09,11.09,1511400.0,8.3503,8.3728,8.3277,8.3277,1511400.0
2010-04-07 10:30:00,11.09,11.09,11.01,11.03,1702000.0,8.3277,8.3277,8.2677,8.2827,1702000.0
2010-04-07 11:00:00,11.03,11.1,11.02,11.07,1221200.0,8.2827,8.3352,8.2752,8.3127,1221200.0
2010-04-07 11:30:00,11.07,11.1,11.05,11.07,993200.0,8.3127,8.3352,8.2977,8.3127,993200.0
2010-04-07 12:00:00,11.08,11.1,11.07,11.1,839800.0,8.3202,8.3352,8.3127,8.3352,839800.0
2010-04-07 12:30:00,11.1,11.11,11.06,11.1,730400.0,8.3352,8.3428,8.3052,8.3352,730400.0
2010-04-07 13:00:00,11.1,11.11,11.07,11.1,524600.0,8.3352,8.3428,8.3127,8.3352,524600.0
2010-04-07 13:30:00,11.1,11.1,11.09,11.1,506800.0,8.3352,8.3352,8.3277,8.3352,506800.0
2010-04-07 14:00:00,11.1,11.13,10.97,11.1,809400.0,8.3352,8.3578,8.2376,8.3352,809400.0
2010-04-07 14:30:00,11.11,11.11,11.05,11.06,1417800.0,8.3428,8.3428,8.2977,8.3052,1417800.0
2010-04-07 15:00:00,11.06,11.11,11.03,11.09,1464600.0,8.3052,8.3428,8.2827,8.3277,1464600.0
2010-04-07 15:30:00,11.09,11.13,11.08,11.12,2458400.0,8.3277,8.3578,8.3202,8.3503,2458400.0
2010-04-08 09:30:00,11.08,11.12,10.99,11.02,1700800.0,8.3202,8.3503,8.2526,8.2752,1700800.0
2010-04-08 10:00:00,11.03,11.1,11.02,11.09,2941600.0,8.2827,8.3352,8.2752,8.3277,2941600.0
2010-04-08 10:30:00,11.09,11.1,11.06,11.09,1543600.0,8.3277,8.3352,8.3052,8.3277,1543600.0
2010-04-08 11:00:00,11.09,11.1,11.08,11.08,549800.0,8.3277,8.3352,8.3202,8.3202,549800.0
2010-04-08 11:30:00,11.08,11.1,11.06,11.1,1074400.0,8.3202,8.3352,8.3052,8.3352,1074400.0
2010-04-08 12:00:00,11.1,11.13,11.09,11.12,866800.0,8.3352,8.3578,8.3277,8.3503,866800.0
2010-04-08 12:30:00,11.12,11.15,11.12,11.15,408000.0,8.3503,8.3728,8.3503,8.3728,408000.0
2010-04-08 13:00:00,11.15,11.15,11.13,11.14,558000.0,8.3728,8.3728,8.3578,8.3653,558000.0
2010-04-08 13:30:00,11.14,11.19,11.14,11.17,795400.0,8.3653,8.4028,8.3653,8.3878,795400.0
2010-04-08 14:00:00,11.17,11.18,11.17,11.18,708000.0,8.3878,8.3953,8.3878,8.3953,708000.0
2010-04-08 14:30:00,11.18,11.22,11.15,11.21,1374400.0,8.3953,8.4254,8.3728,8.4179,1374400.0
2010-04-08 15:00:00,11.2,11.23,11.2,11.22,1319400.0,8.4103,8.4329,8.4103,8.4254,1319400.0
2010-04-08 15:30:00,11.22,11.22,11.18,11.2,1766200.0,8.4254,8.4254,8.3953,8.4103,1766200.0
2010-04-09 09:30:00,11.16,11.26,11.1,11.2,2467000.0,8.3803,8.4554,8.3352,8.4103,2467000.0
2010-04-09 10:00:00,11.2,11.22,11.15,11.16,1165400.0,8.4103,8.4254,8.3728,8.3803,1165400.0
2010-04-09 10:30:00,11.17,11.18,11.13,11.16,817400.0,8.3878,8.3953,8.3578,8.3803,817400.0
2010-04-09 11:00:00,11.17,11.24,11.17,11.23,453800.0,8.3878,8.4404,8.3878,8.4329,453800.0
2010-04-09 11:30:00,11.23,11.24,11.22,11.22,670800.0,8.4329,8.4404,8.4254,8.4254,670800.0
2010-04-09 12:00:00,11.22,11.22,11.2,11.22,400600.0,8.4254,8.4254,8.4103,8.4254,400600.0
2010-04-09 12:30:00,11.22,11.24,11.22,11.22,350600.0,8.4254,8.4404,8.4254,8.4254,350600.0
2010-04-09 13:00:00,11.22,11.24,11.22,11.22,303400.0,8.4254,8.4404,8.4254,8.4254,303400.0
2010-04-09 13:30:00,11.22,11.24,11.22,11.23,261400.0,8.4254,8.4404,8.4254,8.4329,261400.0
2010-04-09 14:00:00,11.23,11.26,11.22,11.25,669600.0,8.4329,8.4554,8.4254,8.4479,669600.0
2010-04-09 14:30:00,11.25,11.25,11.24,11.24,395400.0,8.4479,8.4479,8.4404,8.4404,395400.0
2010-04-09 15:00:00,11.25,11.26,11.24,11.25,703000.0,8.4479,8.4554,8.4404,8.4479,703000.0
2010-04-09 15:30:00,11.26,11.27,11.25,11.27,1803400.0,8.4554,8.4629,8.4479,8.4629,1803400.0
2010-04-12 09:30:00,11.3,11.33,11.23,11.24,776200.0,8.4854,8.508,8.4329,8.4404,776200.0
2010-04-12 10:00:00,11.24,11.26,11.2,11.2,1980400.0,8.4404,8.4554,8.4103,8.4103,1980400.0
2010-04-12 10:30:00,11.2,11.24,11.18,11.24,989800.0,8.4103,8.4404,8.3953,8.4404,989800.0
2010-04-12 11:00:00,11.24,11.24,11.2,11.21,723000.0,8.4404,8.4404,8.4103,8.4179,723000.0
2010-04-12 11:30:00,11.21,11.23,11.2,11.23,455000.0,8.4179,8.4329,8.4103,8.4329,455000.0
2010-04-12 12:00:00,11.23,11.24,11.22,11.22,684200.0,8.4329,8.4404,8.4254,8.4254,684200.0
2010-04-12 12:30:00,11.23,11.23,11.2,11.22,465600.0,8.4329,8.4329,8.4103,8.4254,465600.0
2010-04-12 13:00:00,11.22,11.23,11.21,11.23,1130800.0,8.4254,8.4329,8.4179,8.4329,1130800.0
2010-04-12 13:30:00,11.23,11.23,11.21,11.22,744200.0,8.4329,8.4329,8.4179,8.4254,744200.0
2010-04-12 14:00:00,11.22,11.26,11.2,11.22,1807600.0,8.4254,8.4554,8.4103,8.4254,1807600.0
2010-04-12 14:30:00,11.22,11.26,11.22,11.26,789200.0,8.4254,8.4554,8.4254,8.4554,789200.0
2010-04-12 15:00:00,11.26,11.26,11.22,11.24,1154800.0,8.4554,8.4554,8.4254,8.4404,1154800.0
2010-04-12 15:30:00,11.24,11.27,11.24,11.27,1338800.0,8.4404,8.4629,8.4404,8.4629,1338800.0
2010-04-13 09:30:00,11.22,11.27,11.21,11.25,860800.0,8.4254,8.4629,8.4179,8.4479,860800.0
2010-04-13 10:00:00,11.25,11.28,11.24,11.26,746600.0,8.4479,8.4704,8.4404,8.4554,746600.0
2010-04-13 10:30:00,11.26,11.27,11.24,11.24,2201600.0,8.4554,8.4629,8.4404,8.4404,2201600.0
2010-04-13 11:00:00,11.24,11.24,11.22,11.22,498600.0,8.4404,8.4404,8.4254,8.4254,498600.0
2010-04-13 11:30:00,11.22,11.23,11.21,11.22,432800.0,8.4254,8.4329,8.4179,8.4254,432800.0
2010-04-13 12:00:00,11.22,11.26,11.22,11.24,360800.0,8.4254,8.4554,8.4254,8.4404,360800.0
2010-04-13 12:30:00,11.24,11.26,11.22,11.25,268200.0,8.4404,8.4554,8.4254,8.4479,268200.0
2010-04-13 13:00:00,11.25,11.29,11.25,11.28,391400.0,8.4479,8.4779,8.4479,8.4704,391400.0
2010-04-13 13:30:00,11.29,11.31,11.28,11.3,542000.0,8.4779,8.4929,8.4704,8.4854,542000.0
2010-04-13 14:00:00,11.3,11.33,11.3,11.31,535600.0,8.4854,8.508,8.4854,8.4929,535600.0
2010-04-13 14:30:00,11.32,11.33,11.3,11.33,517400.0,8.5005,8.508,8.4854,8.508,517400.0
2010-04-13 15:00:00,11.33,11.36,11.33,11.36,978000.0,8.508,8.5305,8.508,8.5305,978000.0
2010-04-13 15:30:00,11.36,11.36,11.33,11.33,2137800.0,8.5305,8.5305,8.508,8.508,2137800.0
2010-04-14 09:30:00,11.29,11.37,11.28,11.35,1542000.0,8.4779,8.538,8.4704,8.523,1542000.0
2010-04-14 10:00:00,11.35,11.39,11.35,11.38,1319200.0,8.523,8.553,8.523,8.5455,1319200.0
2010-04-14 10:30:00,11.38,11.38,11.31,11.34,2083000.0,8.5455,8.5455,8.4929,8.5155,2083000.0
2010-04-14 11:00:00,11.34,11.39,11.33,11.39,1118400.0,8.5155,8.553,8.508,8.553,1118400.0
2010-04-14 11:30:00,11.39,11.4,11.37,11.38,408600.0,8.553,8.5605,8.538,8.5455,408600.0
2010-04-14 12:00:00,11.38,11.4,11.38,11.4,449800.0,8.5455,8.5605,8.5455,8.5605,449800.0
2010-04-14 12:30:00,11.4,11.43,11.4,11.42,587600.0,8.5605,8.5831,8.5605,8.5755,587600.0
2010-04-14 13:00:00,11.42,11.45,11.41,11.44,1048400.0,8.5755,8.5981,8.568,8.5906,1048400.0
2010-04-14 13:30:00,11.44,11.45,11.44,11.45,516600.0,8.5906,8.5981,8.5906,8.5981,516600.0
2010-04-14 14:00:00,11.45,11.51,11.45,11.5,1943400.0,8.5981,8.6431,8.5981,8.6356,1943400.0
2010-04-14 14:30:00,11.5,11.52,11.49,11.52,1127000.0,8.6356,8.6506,8.6281,8.6506,1127000.0
2010-04-14 15:00:00,11.51,11.58,11.51,11.58,2007600.0,8.6431,8.6957,8.6431,8.6957,2007600.0
2010-04-14 15:30:00,11.58,11.58,11.53,11.57,3772400.0,8.6957,8.6957,8.6581,8.6882,3772400.0
2010-04-15 09:30:00,11.53,11.59,11.46,11.55,2142400.0,8.6581,8.7032,8.6056,8.6732,2142400.0
2010-04-15 10:00:00,11.55,11.59,11.54,11.58,1550200.0,8.6732,8.7032,8.6657,8.6957,1550200.0
2010-04-15 10:30:00,11.58,11.61,11.55,11.55,1079200.0,8.6957,8.7182,8.6732,8.6732,1079200.0
2010-04-15 11:00:00,11.55,11.57,11.53,11.53,1930200.0,8.6732,8.6882,8.6581,8.6581,1930200.0
2010-04-15 11:30:00,11.54,11.56,11.53,11.54,1477200.0,8.6657,8.6807,8.6581,8.6657,1477200.0
2010-04-15 12:00:00,11.55,11.55,11.52,11.53,597600.0,8.6732,8.6732,8.6506,8.6581,597600.0
2010-04-15 12:30:00,11.53,11.58,11.53,11.58,1011800.0,8.6581,8.6957,8.6581,8.6957,1011800.0
2010-04-15 13:00:00,11.58,11.61,11.56,11.61,558600.0,8.6957,8.7182,8.6807,8.7182,558600.0
2010-04-15 13:30:00,11.61,11.66,11.61,11.65,1038400.0,8.7182,8.7558,8.7182,8.7483,1038400.0
2010-04-15 14:00:00,11.65,11.69,11.65,11.66,1119600.0,8.7483,8.7783,8.7483,8.7558,1119600.0
2010-04-15 14:30:00,11.66,11.69,11.65,11.68,1913000.0,8.7558,8.7783,8.7483,8.7708,1913000.0
2010-04-15 15:00:00,11.68,11.69,11.67,11.68,1165400.0,8.7708,8.7783,8.7633,8.7708,1165400.0
2010-04-15 15:30:00,11.68,11.72,11.67,11.71,3307800.0,8.7708,8.8008,8.7633,8.7933,3307800.0
2010-04-16 09:30:00,11.63,11.88,11.63,11.81,4716000.0,8.7332,8.921,8.7332,8.8684,4716000.0
2010-04-16 10:00:00,11.81,11.81,11.72,11.8,2487000.0,8.8684,8.8684,8.8008,8.8609,2487000.0
2010-04-16 10:30:00,11.8,11.85,11.78,11.81,2696200.0,8.8609,8.8984,8.8459,8.8684,2696200.0
2010-04-16 11:00:00,11.8,11.81,11.74,11.76,2193400.0,8.8609,8.8684,8.8158,8.8309,2193400.0
2010-04-16 11:30:00,11.76,11.76,11.72,11.74,1722800.0,8.8309,8.8309,8.8008,8.8158,1722800.0
2010-04-16 12:00:00,11.74,11.81,11.74,11.8,1086000.0,8.8158,8.8684,8.8158,8.8609,1086000.0
2010-04-16 12:30:00,11.8,11.8,11.75,11.79,2376200.0,8.8609,8.8609,8.8233,8.8534,2376200.0
2010-04-16 13:00:00,11.79,11.8,11.77,11.79,1363600.0,8.8534,8.8609,8.8384,8.8534,1363600.0
2010-04-16 13:30:00,11.79,11.79,11.77,11.79,957800.0,8.8534,8.8534,8.8384,8.8534,957800.0
2010-04-16 14:00:00,11.79,11.81,11.78,11.79,2934000.0,8.8534,8.8684,8.8459,8.8534,2934000.0
2010-04-16 14:30:00,11.79,11.81,11.79,11.81,1060600.0,8.8534,8.8684,8.8534,8.8684,1060600.0
2010-04-16 15:00:00,11.81,11.85,11.79,11.83,2686400.0,8.8684,8.8984,8.8534,8.8834,2686400.0
2010-04-16 15:30:00,11.83,11.87,11.81,11.82,5285200.0,8.8834,8.9135,8.8684,8.8759,5285200.0
2010-04-19 09:30:00,11.81,11.86,11.72,11.72,2242000.0,8.8684,8.906,8.8008,8.8008,2242000.0
2010-04-19 10:00:00,11.73,11.74,11.65,11.68,1758400.0,8.8083,8.8158,8.7483,8.7708,1758400.0
2010-04-19 10:30:00,11.67,11.74,11.67,11.72,671400.0,8.7633,8.8158,8.7633,8.8008,671400.0
2010-04-19 11:00:00,11.72,11.77,11.67,11.69,1698600.0,8.8008,8.8384,8.7633,8.7783,1698600.0
2010-04-19 11:30:00,11.68,11.72,11.64,11.65,1268000.0,8.7708,8.8008,8.7407,8.7483,1268000.0
2010-04-19 12:00:00,11.65,11.71,11.65,11.7,827800.0,8.7483,8.7933,8.7483,8.7858,827800.0
2010-04-19 12:30:00,11.7,11.72,11.69,11.72,512400.0,8.7858,8.8008,8.7783,8.8008,512400.0
2010-04-19 13:00:00,11.72,11.72,11.68,11.68,355800.0,8.8008,8.8008,8.7708,8.7708,355800.0
2010-04-19 13:30:00,11.68,11.69,11.65,11.65,456600.0,8.7708,8.7783,8.7483,8.7483,456600.0
2010-04-19 14:00:00,11.65,11.7,11.65,11.69,854000.0,8.7483,8.7858,8.7483,8.7783,854000.0
2010-04-19 14:30:00,11.69,11.71,11.67,11.71,712400.0,8.7783,8.7933,8.7633,8.7933,712400.0
2010-04-19 15:00:00,11.71,11.72,11.7,11.72,779600.0,8.7933,8.8008,8.7858,8.8008,779600.0
2010-04-19 15:30:00,11.72,11.76,11.72,11.74,2165800.0,8.8008,8.8309,8.8008,8.8158,2165800.0
2010-04-20 09:30:00,11.75,11.8,11.7,11.78,2695000.0,8.8233,8.8609,8.7858,8.8459,2695000.0
2010-04-20 10:00:00,11.78,11.83,11.76,11.77,889200.0,8.8459,8.8834,8.8309,8.8384,889200.0
2010-04-20 10:30:00,11.78,11.79,11.72,11.74,2269400.0,8.8459,8.8534,8.8008,8.8158,2269400.0
2010-04-20 11:00:00,11.74,11.76,11.73,11.73,959400.0,8.8158,8.8309,8.8083,8.8083,959400.0
2010-04-20 11:30:00,11.73,11.74,11.69,11.7,615400.0,8.8083,8.8158,8.7783,8.7858,615400.0
2010-04-20 12:00:00,11.7,11.72,11.65,11.67,1392800.0,8.7858,8.8008,8.7483,8.7633,1392800.0
2010-04-20 12:30:00,11.67,11.71,11.67,11.69,483000.0,8.7633,8.7933,8.7633,8.7783,483000.0
2010-04-20 13:00:00,11.69,11.7,11.68,11.7,350600.0,8.7783,8.7858,8.7708,8.7858,350600.0
2010-04-20 13:30:00,11.7,11.7,11.68,11.69,398800.0,8.7858,8.7858,8.7708,8.7783,398800.0
2010-04-20 14:00:00,11.69,11.69,11.68,11.69,379600.0,8.7783,8.7783,8.7708,8.7783,379600.0
2010-04-20 14:30:00,11.69,11.69,11.68,11.69,826600.0,8.7783,8.7783,8.7708,8.7783,826600.0
2010-04-20 15:00:00,11.69,11.71,11.68,11.71,1052800.0,8.7783,8.7933,8.7708,8.7933,1052800.0
2010-04-20 15:30:00,11.71,11.71,11.69,11.71,1367200.0,8.7933,8.7933,8.7783,8.7933,1367200.0
2010-04-21 09:30:00,11.7,11.77,11.7,11.74,1031600.0,8.7858,8.8384,8.7858,8.8158,1031600.0
2010-04-21 10:00:00,11.74,11.76,11.73,11.75,551400.0,8.8158,8.8309,8.8083,8.8233,551400.0
2010-04-21 10:30:00,11.75,11.78,11.74,11.75,786600.0,8.8233,8.8459,8.8158,8.8233,786600.0
2010-04-21 11:00:00,11.76,11.77,11.72,11.74,485400.0,8.8309,8.8384,8.8008,8.8158,485400.0
2010-04-21 11:30:00,11.74,11.74,11.71,11.72,408800.0,8.8158,8.8158,8.7933,8.8008,408800.0
2010-04-21 12:00:00,11.72,11.72,11.69,11.7,424200.0,8.8008,8.8008,8.7783,8.7858,424200.0
2010-04-21 12:30:00,11.7,11.71,11.69,11.69,618800.0,8.7858,8.7933,8.7783,8.7783,618800.0
2010-04-21 13:00:00,11.69,11.72,11.68,11.71,374800.0,8.7783,8.8008,8.7708,8.7933,374800.0
2010-04-21 13:30:00,11.72,11.74,11.71,11.74,630800.0,8.8008,8.8158,8.7933,8.8158,630800.0
2010-04-21 14:00:00,11.74,11.74,11.72,11.73,735000.0,8.8158,8.8158,8.8008,8.8083,735000.0
2010-04-21 14:30:00,11.73,11.74,11.72,11.74,502800.0,8.8083,8.8158,8.8008,8.8158,502800.0
2010-04-21 15:00:00,11.74,11.75,11.72,11.74,528600.0,8.8158,8.8233,8.8008,8.8158,528600.0
2010-04-21 15:30:00,11.74,11.75,11.74,11.74,1273000.0,8.8158,8.8233,8.8158,8.8158,1273000.0
2010-04-22 09:30:00,11.66,11.74,11.61,11.63,1790600.0,8.7558,8.8158,8.7182,8.7332,1790600.0
2010-04-22 10:00:00,11.63,11.68,11.59,11.67,1933800.0,8.7332,8.7708,8.7032,8.7633,1933800.0
2010-04-22 10:30:00,11.67,11.67,11.6,11.65,1373600.0,8.7633,8.7633,8.7107,8.7483,1373600.0
2010-04-22 11:00:00,11.65,11.72,11.63,11.7,922600.0,8.7483,8.8008,8.7332,8.7858,922600.0
2010-04-22 11:30:00,11.71,11.71,11.66,11.68,485800.0,8.7933,8.7933,8.7558,8.7708,485800.0
2010-04-22 12:00:00,11.68,11.68,11.63,11.68,1671200.0,8.7708,8.7708,8.7332,8.7708,1671200.0
2010-04-22 12:30:00,11.68,11.71,11.67,11.68,538200.0,8.7708,8.7933,8.7633,8.7708,538200.0
2010-04-22 13:00:00,11.68,11.77,11.68,11.76,689000.0,8.7708,8.8384,8.7708,8.8309,689000.0
2010-04-22 13:30:00,11.76,11.77,11.72,11.77,582200.0,8.8309,8.8384,8.8008,8.8384,582200.0
2010-04-22 14:00:00,11.77,11.82,11.75,11.81,1316800.0,8.8384,8.8759,8.8233,8.8684,1316800.0
2010-04-22 14:30:00,11.81,11.84,11.8,11.82,887800.0,8.8684,8.8909,8.8609,8.8759,887800.0
2010-04-22 15:00:00,11.82,11.84,11.81,11.83,872400.0,8.8759,8.8909,8.8684,8.8834,872400.0
2010-04-22 15:30:00,11.83,11.88,11.83,11.84,1768200.0,8.8834,8.921,8.8834,8.8909,1768200.0
2010-04-23 09:30:00,11.85,11.85,11.77,11.78,961400.0,8.8984,8.8984,8.8384,8.8459,961400.0
2010-04-23 10:00:00,11.79,11.84,11.77,11.79,966000.0,8.8534,8.8909,8.8384,8.8534,966000.0
2010-04-23 10:30:00,11.79,11.79,11.72,11.75,1563400.0,8.8534,8.8534,8.8008,8.8233,1563400.0
2010-04-23 11:00:00,11.76,11.8,11.74,11.79,973000.0,8.8309,8.8609,8.8158,8.8534,973000.0
2010-04-23 11:30:00,11.79,11.81,11.78,11.8,870000.0,8.8534,8.8684,8.8459,8.8609,870000.0
2010-04-23 12:00:00,11.8,11.81,11.8,11.81,480800.0,8.8609,8.8684,8.8609,8.8684,480800.0
2010-04-23 12:30:00,11.81,11.84,11.81,11.84,244800.0,8.8684,8.8909,8.8684,8.8909,244800.0
2010-04-23 13:00:00,11.83,11.84,11.82,11.83,429200.0,8.8834,8.8909,8.8759,8.8834,429200.0
2010-04-23 13:30:00,11.84,11.84,11.82,11.83,177600.0,8.8909,8.8909,8.8759,8.8834,177600.0
2010-04-23 14:00:00,11.83,11.83,11.81,11.81,526200.0,8.8834,8.8834,8.8684,8.8684,526200.0
2010-04-23 14:30:00,11.81,11.83,11.79,11.81,1924600.0,8.8684,8.8834,8.8534,8.8684,1924600.0
2010-04-23 15:00:00,11.81,11.83,11.81,11.83,929200.0,8.8684,8.8834,8.8684,8.8834,929200.0
2010-04-23 15:30:00,11.83,11.87,11.82,11.86,1488000.0,8.8834,8.9135,8.8759,8.906,1488000.0
2010-04-26 09:30:00,11.83,11.88,11.71,11.86,531600.0,8.8834,8.921,8.7933,8.906,531600.0
2010-04-26 10:00:00,11.87,11.88,11.81,11.86,392000.0,8.9135,8.921,8.8684,8.906,392000.0
2010-04-26 10:30:00,11.85,11.87,11.81,11.85,473200.0,8.8984,8.9135,8.8684,8.8984,473200.0
2010-04-26 11:00:00,11.85,11.87,11.85,11.86,332400.0,8.8984,8.9135,8.8984,8.906,332400.0
2010-04-26 11:30:00,11.86,11.87,11.81,11.85,437800.0,8.906,8.9135,8.8684,8.8984,437800.0
2010-04-26 12:00:00,11.84,11.85,11.81,11.81,498800.0,8.8909,8.8984,8.8684,8.8684,498800.0
2010-04-26 12:30:00,11.81,11.81,11.8,11.81,416000.0,8.8684,8.8684,8.8609,8.8684,416000.0
2010-04-26 13:00:00,11.81,11.81,11.78,11.81,914600.0,8.8684,8.8684,8.8459,8.8684,914600.0
2010-04-26 13:30:00,11.81,11.86,11.81,11.85,519600.0,8.8684,8.906,8.8684,8.8984,519600.0
2010-04-26 14:00:00,11.84,11.84,11.82,11.84,573600.0,8.8909,8.8909,8.8759,8.8909,573600.0
2010-04-26 14:30:00,11.84,11.85,11.8,11.8,604800.0,8.8909,8.8984,8.8609,8.8609,604800.0
2010-04-26 15:00:00,11.8,11.81,11.77,11.81,1437000.0,8.8609,8.8684,8.8384,8.8684,1437000.0
2010-04-26 15:30:00,11.81,11.84,11.79,11.8,3059000.0,8.8684,8.8909,8.8534,8.8609,3059000.0
2010-04-27 09:30:00,11.73,11.77,11.63,11.69,1482200.0,8.8083,8.8384,8.7332,8.7783,1482200.0
2010-04-27 10:00:00,11.69,11.72,11.67,11.68,798400.0,8.7783,8.8008,8.7633,8.7708,798400.0
2010-04-27 10:30:00,11.68,11.7,11.67,11.69,602800.0,8.7708,8.7858,8.7633,8.7783,602800.0
2010-04-27 11:00:00,11.69,11.7,11.59,11.59,1304400.0,8.7783,8.7858,8.7032,8.7032,1304400.0
2010-04-27 11:30:00,11.59,11.6,11.55,11.56,1197000.0,8.7032,8.7107,8.6732,8.6807,1197000.0
2010-04-27 12:00:00,11.56,11.56,11.52,11.55,692800.0,8.6807,8.6807,8.6506,8.6732,692800.0
2010-04-27 12:30:00,11.54,11.58,11.52,11.52,799600.0,8.6657,8.6957,8.6506,8.6506,799600.0
2010-04-27 13:00:00,11.52,11.6,11.49,11.6,953000.0,8.6506,8.7107,8.6281,8.7107,953000.0
2010-04-27 13:30:00,11.6,11.6,11.56,11.56,991400.0,8.7107,8.7107,8.6807,8.6807,991400.0
2010-04-27 14:00:00,11.56,11.56,11.52,11.54,908200.0,8.6807,8.6807,8.6506,8.6657,908200.0
2010-04-27 14:30:00,11.54,11.54,11.51,11.52,1531200.0,8.6657,8.6657,8.6431,8.6506,1531200.0
2010-04-27 15:00:00,11.52,11.57,11.51,11.57,630800.0,8.6506,8.6882,8.6431,8.6882,630800.0
2010-04-27 15:30:00,11.56,11.57,11.45,11.45,3471800.0,8.6807,8.6882,8.5981,8.5981,3471800.0
2010-04-28 09:30:00,11.5,11.56,11.46,11.52,1269400.0,8.6356,8.6807,8.6056,8.6506,1269400.0
2010-04-28 10:00:00,11.53,11.59,11.52,11.57,828800.0,8.6581,8.7032,8.6506,8.6882,828800.0
2010-04-28 10:30:00,11.57,11.58,11.53,11.56,404600.0,8.6882,8.6957,8.6581,8.6807,404600.0
2010-04-28 11:00:00,11.56,11.6,11.54,11.57,1017400.0,8.6807,8.7107,8.6657,8.6882,1017400.0
2010-04-28 11:30:00,11.56,11.59,11.49,11.59,878400.0,8.6807,8.7032,8.6281,8.7032,878400.0
2010-04-28 12:00:00,11.59,11.59,11.54,11.56,830600.0,8.7032,8.7032,8.6657,8.6807,830600.0
2010-04-28 12:30:00,11.56,11.56,11.55,11.55,322400.0,8.6807,8.6807,8.6732,8.6732,322400.0
2010-04-28 13:00:00,11.56,11.56,11.53,11.54,340200.0,8.6807,8.6807,8.6581,8.6657,340200.0
2010-04-28 13:30:00,11.54,11.55,11.53,11.54,286000.0,8.6657,8.6732,8.6581,8.6657,286000.0
2010-04-28 14:00:00,11.54,11.57,11.54,11.55,466400.0,8.6657,8.6882,8.6657,8.6732,466400.0
2010-04-28 14:30:00,11.54,11.59,11.53,11.56,717800.0,8.6657,8.7032,8.6581,8.6807,717800.0
2010-04-28 15:00:00,11.56,11.56,11.54,11.56,634000.0,8.6807,8.6807,8.6657,8.6807,634000.0
2010-04-28 15:30:00,11.56,11.56,11.53,11.54,1372600.0,8.6807,8.6807,8.6581,8.6657,1372600.0
2010-04-29 09:30:00,11.59,11.63,11.46,11.49,3106000.0,8.7032,8.7332,8.6056,8.6281,3106000.0
2010-04-29 10:00:00,11.49,11.51,11.47,11.49,1679200.0,8.6281,8.6431,8.6131,8.6281,1679200.0
2010-04-29 10:30:00,11.49,11.51,11.43,11.49,2614200.0,8.6281,8.6431,8.5831,8.6281,2614200.0
2010-04-29 11:00:00,11.49,11.49,11.46,11.47,760200.0,8.6281,8.6281,8.6056,8.6131,760200.0
2010-04-29 11:30:00,11.47,11.47,11.38,11.38,1048200.0,8.6131,8.6131,8.5455,8.5455,1048200.0
2010-04-29 12:00:00,11.38,11.4,11.32,11.36,1646000.0,8.5455,8.5605,8.5005,8.5305,1646000.0
2010-04-29 12:30:00,11.36,11.39,11.33,11.33,874800.0,8.5305,8.553,8.508,8.508,874800.0
2010-04-29 13:00:00,11.34,11.38,11.31,11.38,976600.0,8.5155,8.5455,8.4929,8.5455,976600.0
2010-04-29 13:30:00,11.38,11.38,11.35,11.38,1739200.0,8.5455,8.5455,8.523,8.5455,1739200.0
2010-04-29 14:00:00,11.38,11.4,11.35,11.36,875200.0,8.5455,8.5605,8.523,8.5305,875200.0
2010-04-29 14:30:00,11.36,11.36,11.27,11.29,1664200.0,8.5305,8.5305,8.4629,8.4779,1664200.0
2010-04-29 15:00:00,11.28,11.31,11.25,11.28,1620400.0,8.4704,8.4929,8.4479,8.4704,1620400.0
2010-04-29 15:30:00,11.28,11.28,11.23,11.24,3688800.0,8.4704,8.4704,8.4329,8.4404,3688800.0
2010-04-30 09:30:00,11.29,11.33,11.24,11.31,1939400.0,8.4779,8.508,8.4404,8.4929,1939400.0
2010-04-30 10:00:00,11.31,11.32,11.26,11.28,1053200.0,8.4929,8.5005,8.4554,8.4704,1053200.0
2010-04-30 10:30:00,11.28,11.31,11.27,11.3,861400.0,8.4704,8.4929,8.4629,8.4854,861400.0
2010-04-30 11:00:00,11.3,11.3,11.24,11.24,737800.0,8.4854,8.4854,8.4404,8.4404,737800.0
2010-04-30 11:30:00,11.24,11.32,11.24,11.28,1520800.0,8.4404,8.5005,8.4404,8.4704,1520800.0
2010-04-30 12:00:00,11.28,11.29,11.24,11.26,1289600.0,8.4704,8.4779,8.4404,8.4554,1289600.0
2010-04-30 12:30:00,11.26,11.28,11.22,11.24,771200.0,8.4554,8.4704,8.4254,8.4404,771200.0
2010-04-30 13:00:00,11.24,11.26,11.22,11.24,664800.0,8.4404,8.4554,8.4254,8.4404,664800.0
2010-04-30 13:30:00,11.24,11.26,11.21,11.21,2174400.0,8.4404,8.4554,8.4179,8.4179,2174400.0
2010-04-30 14:00:00,11.21,11.24,11.2,11.21,1180400.0,8.4179,8.4404,8.4103,8.4179,1180400.0
2010-04-30 14:30:00,11.21,11.21,11.17,11.19,1641000.0,8.4179,8.4179,8.3878,8.4028,1641000.0
2010-04-30 15:00:00,11.19,11.2,11.15,11.16,1369600.0,8.4028,8.4103,8.3728,8.3803,1369600.0
2010-04-30 15:30:00,11.16,11.17,11.11,11.12,4043800.0,8.3803,8.3878,8.3428,8.3503,4043800.0
2010-05-03 09:30:00,11.14,11.26,11.14,11.24,1194600.0,8.3653,8.4554,8.3653,8.4404,1194600.0
2010-05-03 10:00:00,11.24,11.29,11.19,11.24,942000.0,8.4404,8.4779,8.4028,8.4404,942000.0
2010-05-03 10:30:00,11.24,11.28,11.24,11.28,759200.0,8.4404,8.4704,8.4404,8.4704,759200.0
2010-05-03 11:00:00,11.28,11.33,11.28,11.3,922600.0,8.4704,8.508,8.4704,8.4854,922600.0
2010-05-03 11:30:00,11.3,11.36,11.28,11.36,1278400.0,8.4854,8.5305,8.4704,8.5305,1278400.0
2010-05-03 12:00:00,11.36,11.43,11.34,11.4,1916000.0,8.5305,8.5831,8.5155,8.5605,1916000.0
2010-05-03 12:30:00,11.4,11.42,11.38,11.42,799000.0,8.5605,8.5755,8.5455,8.5755,799000.0
2010-05-03 13:00:00,11.42,11.42,11.38,11.38,541200.0,8.5755,8.5755,8.5455,8.5455,541200.0
2010-05-03 13:30:00,11.38,11.39,11.35,11.37,865000.0,8.5455,8.553,8.523,8.538,865000.0
2010-05-03 14:00:00,11.37,11.38,11.34,11.37,1174200.0,8.538,8.5455,8.5155,8.538,1174200.0
2010-05-03 14:30:00,11.37,11.38,11.35,11.38,550600.0,8.538,8.5455,8.523,8.5455,550600.0
2010-05-03 15:00:00,11.38,11.39,11.36,11.37,785600.0,8.5455,8.553,8.5305,8.538,785600.0
2010-05-03 15:30:00,11.37,11.4,11.36,11.37,2504000.0,8.538,8.5605,8.5305,8.538,2504000.0
2010-05-04 09:30:00,11.3,11.36,11.27,11.31,1052400.0,8.4854,8.5305,8.4629,8.4929,1052400.0
2010-05-04 10:00:00,11.31,11.38,11.29,11.35,973200.0,8.4929,8.5455,8.4779,8.523,973200.0
2010-05-04 10:30:00,11.36,11.38,11.29,11.29,2095600.0,8.5305,8.5455,8.4779,8.4779,2095600.0
2010-05-04 11:00:00,11.29,11.37,11.28,11.36,1306000.0,8.4779,8.538,8.4704,8.5305,1306000.0
2010-05-04 11:30:00,11.37,11.42,11.36,11.38,1674600.0,8.538,8.5755,8.5305,8.5455,1674600.0
2010-05-04 12:00:00,11.38,11.38,11.31,11.36,1075200.0,8.5455,8.5455,8.4929,8.5305,1075200.0
2010-05-04 12:30:00,11.35,11.38,11.35,11.37,1749000.0,8.523,8.5455,8.523,8.538,1749000.0
2010-05-04 13:00:00,11.37,11.37,11.34,11.35,718000.0,8.538,8.538,8.5155,8.523,718000.0
2010-05-04 13:30:00,11.35,11.36,11.34,11.34,544000.0,8.523,8.5305,8.5155,8.5155,544000.0
2010-05-04 14:00:00,11.34,11.37,11.33,11.35,1340800.0,8.5155,8.538,8.508,8.523,1340800.0
2010-05-04 14:30:00,11.36,11.37,11.35,11.36,1225600.0,8.5305,8.538,8.523,8.5305,1225600.0
2010-05-04 15:00:00,11.36,11.36,11.32,11.34,2222200.0,8.5305,8.5305,8.5005,8.5155,2222200.0
2010-05-04 15:30:00,11.33,11.35,11.28,11.3,2639400.0,8.508,8.523,8.4704,8.4854,2639400.0
2010-05-05 09:30:00,11.26,11.39,11.22,11.38,1459800.0,8.4554,8.553,8.4254,8.5455,1459800.0
2010-05-05 10:00:00,11.38,11.39,11.34,11.37,1646800.0,8.5455,8.553,8.5155,8.538,1646800.0
2010-05-05 10:30:00,11.38,11.38,11.31,11.32,808800.0,8.5455,8.5455,8.4929,8.5005,808800.0
2010-05-05 11:00:00,11.32,11.36,11.29,11.35,521800.0,8.5005,8.5305,8.4779,8.523,521800.0
2010-05-05 11:30:00,11.35,11.36,11.33,11.35,521200.0,8.523,8.5305,8.508,8.523,521200.0
2010-05-05 12:00:00,11.35,11.35,11.33,11.34,1518400.0,8.523,8.523,8.508,8.5155,1518400.0
2010-05-05 12:30:00,11.34,11.34,11.29,11.32,668000.0,8.5155,8.5155,8.4779,8.5005,668000.0
2010-05-05 13:00:00,11.32,11.33,11.31,11.32,423600.0,8.5005,8.508,8.4929,8.5005,423600.0
2010-05-05 13:30:00,11.33,11.34,11.31,11.31,415000.0,8.508,8.5155,8.4929,8.4929,415000.0
2010-05-05 14:00:00,11.31,11.34,11.31,11.34,588800.0,8.4929,8.5155,8.4929,8.5155,588800.0
2010-05-05 14:30:00,11.33,11.34,11.28,11.31,1009400.0,8.508,8.5155,8.4704,8.4929,1009400.0
2010-05-05 15:00:00,11.31,11.31,11.27,11.27,1381000.0,8.4929,8.4929,8.4629,8.4629,1381000.0
2010-05-05 15:30:00,11.27,11.28,11.24,11.28,2303000.0,8.4629,8.4704,8.4404,8.4704,2303000.0
2010-05-06 09:30:00,11.24,11.27,11.15,11.15,1399600.0,8.4404,8.4629,8.3728,8.3728,1399600.0
2010-05-06 10:00:00,11.16,11.26,11.15,11.18,1155800.0,8.3803,8.4554,8.3728,8.3953,1155800.0
2010-05-06 10:30:00,11.18,11.22,11.16,11.18,796400.0,8.3953,8.4254,8.3803,8.3953,796400.0
2010-05-06 11:00:00,11.18,11.19,11.13,11.18,1617800.0,8.3953,8.4028,8.3578,8.3953,1617800.0
2010-05-06 11:30:00,11.17,11.2,11.12,11.19,831600.0,8.3878,8.4103,8.3503,8.4028,831600.0
2010-05-06 12:00:00,11.19,11.27,11.18,11.24,847800.0,8.4028,8.4629,8.3953,8.4404,847800.0
2010-05-06 12:30:00,11.24,11.24,11.17,11.18,666800.0,8.4404,8.4404,8.3878,8.3953,666800.0
2010-05-06 13:00:00,11.18,11.21,11.13,11.17,774800.0,8.3953,8.4179,8.3578,8.3878,774800.0
2010-05-06 13:30:00,11.17,11.17,11.13,11.16,459000.0,8.3878,8.3878,8.3578,8.3803,459000.0
2010-05-06 14:00:00,11.16,11.17,11.04,11.1,1665000.0,8.3803,8.3878,8.2902,8.3352,1665000.0
2010-05-06 14:30:00,11.09,11.1,10.7,10.97,4300600.0,8.3277,8.3352,8.0349,8.2376,4300600.0
2010-05-06 15:00:00,10.97,11.04,10.9,10.97,2087000.0,8.2376,8.2902,8.1851,8.2376,2087000.0
2010-05-06 15:30:00,10.97,11.05,10.96,10.99,3268200.0,8.2376,8.2977,8.2301,8.2526,3268200.0
2010-05-07 09:30:00,11.1,11.28,11.0,11.15,2869800.0,8.3352,8.4704,8.2602,8.3728,2869800.0
2010-05-07 10:00:00,11.15,11.15,10.93,10.97,2292400.0,8.3728,8.3728,8.2076,8.2376,2292400.0
2010-05-07 10:30:00,10.98,11.03,10.9,10.97,2053600.0,8.2451,8.2827,8.1851,8.2376,2053600.0
2010-05-07 11:00:00,10.97,11.01,10.9,10.93,3615600.0,8.2376,8.2677,8.1851,8.2076,3615600.0
2010-05-07 11:30:00,10.93,10.96,10.88,10.92,1899200.0,8.2076,8.2301,8.17,8.2001,1899200.0
2010-05-07 12:00:00,10.92,10.96,10.87,10.88,1407400.0,8.2001,8.2301,8.1625,8.17,1407400.0
2010-05-07 12:30:00,10.88,10.97,10.86,10.95,1891800.0,8.17,8.2376,8.155,8.2226,1891800.0
2010-05-07 13:00:00,10.95,10.99,10.93,10.95,3129400.0,8.2226,8.2526,8.2076,8.2226,3129400.0
2010-05-07 13:30:00,10.95,10.95,10.92,10.93,712400.0,8.2226,8.2226,8.2001,8.2076,712400.0
2010-05-07 14:00:00,10.93,10.94,10.9,10.92,1471200.0,8.2076,8.2151,8.1851,8.2001,1471200.0
2010-05-07 14:30:00,10.92,10.95,10.87,10.87,1455000.0,8.2001,8.2226,8.1625,8.1625,1455000.0
2010-05-07 15:00:00,10.88,10.88,10.79,10.83,3114000.0,8.17,8.17,8.1025,8.1325,3114000.0
2010-05-07 15:30:00,10.83,10.84,10.76,10.77,5063800.0,8.1325,8.14,8.0799,8.0874,5063800.0
2010-05-10 09:30:00,11.06,11.19,10.99,11.05,2125800.0,8.3052,8.4028,8.2526,8.2977,2125800.0
2010-05-10 10:00:00,11.05,11.08,10.98,10.99,1694600.0,8.2977,8.3202,8.2451,8.2526,1694600.0
2010-05-10 10:30:00,10.99,11.06,10.98,11.0,1120000.0,8.2526,8.3052,8.2451,8.2602,1120000.0
2010-05-10 11:00:00,11.0,11.04,10.99,11.03,660800.0,8.2602,8.2902,8.2526,8.2827,660800.0
2010-05-10 11:30:00,11.03,11.05,10.99,11.04,970000.0,8.2827,8.2977,8.2526,8.2902,970000.0
2010-05-10 12:00:00,11.04,11.06,11.03,11.05,537000.0,8.2902,8.3052,8.2827,8.2977,537000.0
2010-05-10 12:30:00,11.05,11.1,11.05,11.08,596800.0,8.2977,8.3352,8.2977,8.3202,596800.0
2010-05-10 13:00:00,11.08,11.08,11.01,11.06,728800.0,8.3202,8.3202,8.2677,8.3052,728800.0
2010-05-10 13:30:00,11.06,11.07,11.0,11.02,321600.0,8.3052,8.3127,8.2602,8.2752,321600.0
2010-05-10 14:00:00,11.02,11.09,10.99,11.08,541800.0,8.2752,8.3277,8.2526,8.3202,541800.0
2010-05-10 14:30:00,11.07,11.09,11.04,11.08,701600.0,8.3127,8.3277,8.2902,8.3202,701600.0
2010-05-10 15:00:00,11.09,11.09,11.04,11.06,733600.0,8.3277,8.3277,8.2902,8.3052,733600.0
2010-05-10 15:30:00,11.05,11.13,11.04,11.09,3020000.0,8.2977,8.3578,8.2902,8.3277,3020000.0
2010-05-11 09:30:00,11.05,11.21,11.04,11.11,1379200.0,8.2977,8.4179,8.2902,8.3428,1379200.0
2010-05-11 10:00:00,11.12,11.13,11.08,11.11,743600.0,8.3503,8.3578,8.3202,8.3428,743600.0
2010-05-11 10:30:00,11.11,11.12,11.08,11.1,488400.0,8.3428,8.3503,8.3202,8.3352,488400.0
2010-05-11 11:00:00,11.1,11.11,11.09,11.09,604600.0,8.3352,8.3428,8.3277,8.3277,604600.0
2010-05-11 11:30:00,11.09,11.15,11.08,11.13,570000.0,8.3277,8.3728,8.3202,8.3578,570000.0
2010-05-11 12:00:00,11.13,11.19,11.13,11.19,865800.0,8.3578,8.4028,8.3578,8.4028,865800.0
2010-05-11 12:30:00,11.19,11.19,11.17,11.19,381200.0,8.4028,8.4028,8.3878,8.4028,381200.0
2010-05-11 13:00:00,11.19,11.21,11.18,11.18,448600.0,8.4028,8.4179,8.3953,8.3953,448600.0
2010-05-11 13:30:00,11.18,11.24,11.18,11.21,674000.0,8.3953,8.4404,8.3953,8.4179,674000.0
2010-05-11 14:00:00,11.21,11.22,11.14,11.17,527000.0,8.4179,8.4254,8.3653,8.3878,527000.0
2010-05-11 14:30:00,11.17,11.19,11.13,11.17,775200.0,8.3878,8.4028,8.3578,8.3878,775200.0
2010-05-11 15:00:00,11.16,11.17,11.09,11.1,1312000.0,8.3803,8.3878,8.3277,8.3352,1312000.0
2010-05-11 15:30:00,11.1,11.15,11.06,11.07,3111200.0,8.3352,8.3728,8.3052,8.3127,3111200.0
2010-05-12 09:30:00,11.07,11.11,10.98,11.02,1248200.0,8.3484,8.3786,8.2805,8.3107,1248200.0
2010-05-12 10:00:00,11.02,11.13,11.01,11.1,1946200.0,8.3107,8.3937,8.3032,8.371,1946200.0
2010-05-12 10:30:00,11.1,11.1,11.05,11.06,652800.0,8.371,8.371,8.3333,8.3409,652800.0
2010-05-12 11:00:00,11.06,11.09,11.06,11.06,624600.0,8.3409,8.3635,8.3409,8.3409,624600.0
2010-05-12 11:30:00,11.06,11.11,11.05,11.11,787200.0,8.3409,8.3786,8.3333,8.3786,787200.0
2010-05-12 12:00:00,11.11,11.11,11.06,11.08,619800.0,8.3786,8.3786,8.3409,8.356,619800.0
2010-05-12 12:30:00,11.09,11.12,11.06,11.12,419800.0,8.3635,8.3861,8.3409,8.3861,419800.0
2010-05-12 13:00:00,11.12,11.16,11.11,11.12,586200.0,8.3861,8.4163,8.3786,8.3861,586200.0
2010-05-12 13:30:00,11.12,11.13,11.09,11.09,727000.0,8.3861,8.3937,8.3635,8.3635,727000.0
2010-05-12 14:00:00,11.09,11.11,11.07,11.08,865400.0,8.3635,8.3786,8.3484,8.356,865400.0
2010-05-12 14:30:00,11.08,11.08,11.05,11.08,721600.0,8.356,8.356,8.3333,8.356,721600.0
2010-05-12 15:00:00,11.08,11.09,11.06,11.08,1837200.0,8.356,8.3635,8.3409,8.356,1837200.0
2010-05-12 15:30:00,11.08,11.1,11.05,11.06,4162000.0,8.356,8.371,8.3333,8.3409,4162000.0
2010-05-13 09:30:00,11.07,11.4,11.07,11.36,3790800.0,8.3484,8.5973,8.3484,8.5671,3790800.0
2010-05-13 10:00:00,11.36,11.43,11.28,11.29,1836800.0,8.5671,8.6199,8.5068,8.5143,1836800.0
2010-05-13 10:30:00,11.29,11.37,11.29,11.36,903400.0,8.5143,8.5747,8.5143,8.5671,903400.0
2010-05-13 11:00:00,11.36,11.36,11.31,11.33,768600.0,8.5671,8.5671,8.5294,8.5445,768600.0
2010-05-13 11:30:00,11.33,11.35,11.3,11.31,444200.0,8.5445,8.5596,8.5219,8.5294,444200.0
2010-05-13 12:00:00,11.31,11.36,11.31,11.34,604800.0,8.5294,8.5671,8.5294,8.552,604800.0
2010-05-13 12:30:00,11.35,11.36,11.34,11.35,558200.0,8.5596,8.5671,8.552,8.5596,558200.0
2010-05-13 13:00:00,11.35,11.4,11.34,11.39,1010600.0,8.5596,8.5973,8.552,8.5897,1010600.0
2010-05-13 13:30:00,11.39,11.42,11.35,11.38,764800.0,8.5897,8.6124,8.5596,8.5822,764800.0
2010-05-13 14:00:00,11.37,11.42,11.37,11.41,1017600.0,8.5747,8.6124,8.5747,8.6048,1017600.0
2010-05-13 14:30:00,11.4,11.41,11.37,11.38,1078200.0,8.5973,8.6048,8.5747,8.5822,1078200.0
2010-05-13 15:00:00,11.38,11.39,11.32,11.33,2359000.0,8.5822,8.5897,8.537,8.5445,2359000.0
2010-05-13 15:30:00,11.33,11.33,11.25,11.27,3905200.0,8.5445,8.5445,8.4842,8.4993,3905200.0
2010-05-14 09:30:00,11.24,11.3,11.17,11.29,1886600.0,8.4766,8.5219,8.4238,8.5143,1886600.0
2010-05-14 10:00:00,11.29,11.29,11.21,11.22,917800.0,8.5143,8.5143,8.454,8.4615,917800.0
2010-05-14 10:30:00,11.22,11.29,11.2,11.24,1140400.0,8.4615,8.5143,8.4465,8.4766,1140400.0
2010-05-14 11:00:00,11.24,11.26,11.19,11.19,833200.0,8.4766,8.4917,8.4389,8.4389,833200.0
2010-05-14 11:30:00,11.19,11.24,11.18,11.2,912400.0,8.4389,8.4766,8.4314,8.4465,912400.0
2010-05-14 12:00:00,11.2,11.21,11.15,11.18,767800.0,8.4465,8.454,8.4088,8.4314,767800.0
2010-05-14 12:30:00,11.18,11.22,11.18,11.2,652200.0,8.4314,8.4615,8.4314,8.4465,652200.0
2010-05-14 13:00:00,11.2,11.22,11.18,11.18,612600.0,8.4465,8.4615,8.4314,8.4314,612600.0
2010-05-14 13:30:00,11.18,11.22,11.13,11.21,2210000.0,8.4314,8.4615,8.3937,8.454,2210000.0
2010-05-14 14:00:00,11.21,11.22,11.15,11.18,656200.0,8.454,8.4615,8.4088,8.4314,656200.0
2010-05-14 14:30:00,11.18,11.2,11.13,11.13,996600.0,8.4314,8.4465,8.3937,8.3937,996600.0
2010-05-14 15:00:00,11.13,11.15,11.09,11.12,1286400.0,8.3937,8.4088,8.3635,8.3861,1286400.0
2010-05-14 15:30:00,11.12,11.16,11.11,11.13,2823800.0,8.3861,8.4163,8.3786,8.3937,2823800.0
2010-05-17 09:30:00,11.15,11.24,11.14,11.19,2122800.0,8.4088,8.4766,8.4012,8.4389,2122800.0
2010-05-17 10:00:00,11.19,11.22,11.13,11.13,1526200.0,8.4389,8.4615,8.3937,8.3937,1526200.0
2010-05-17 10:30:00,11.13,11.16,11.13,11.14,913200.0,8.3937,8.4163,8.3937,8.4012,913200.0
2010-05-17 11:00:00,11.14,11.15,11.07,11.15,3101400.0,8.4012,8.4088,8.3484,8.4088,3101400.0
2010-05-17 11:30:00,11.15,11.15,11.06,11.07,654800.0,8.4088,8.4088,8.3409,8.3484,654800.0
2010-05-17 12:00:00,11.07,11.07,10.99,11.02,1226000.0,8.3484,8.3484,8.2881,8.3107,1226000.0
2010-05-17 12:30:00,11.02,11.06,11.02,11.04,351600.0,8.3107,8.3409,8.3107,8.3258,351600.0
2010-05-17 13:00:00,11.04,11.12,11.04,11.1,802600.0,8.3258,8.3861,8.3258,8.371,802600.0
2010-05-17 13:30:00,11.1,11.11,11.04,11.11,1375800.0,8.371,8.3786,8.3258,8.3786,1375800.0
2010-05-17 14:00:00,11.11,11.12,11.06,11.08,939200.0,8.3786,8.3861,8.3409,8.356,939200.0
2010-05-17 14:30:00,11.08,11.1,11.03,11.04,2282200.0,8.356,8.371,8.3183,8.3258,2282200.0
2010-05-17 15:00:00,11.04,11.06,11.0,11.03,1945000.0,8.3258,8.3409,8.2956,8.3183,1945000.0
2010-05-17 15:30:00,11.03,11.07,11.02,11.05,3912800.0,8.3183,8.3484,8.3107,8.3333,3912800.0
2010-05-18 09:30:00,11.1,11.3,11.08,11.29,1043800.0,8.371,8.5219,8.356,8.5143,1043800.0
2010-05-18 10:00:00,11.29,11.29,11.18,11.2,1389800.0,8.5143,8.5143,8.4314,8.4465,1389800.0
2010-05-18 10:30:00,11.2,11.25,11.18,11.22,1465400.0,8.4465,8.4842,8.4314,8.4615,1465400.0
2010-05-18 11:00:00,11.22,11.27,11.22,11.27,889600.0,8.4615,8.4993,8.4615,8.4993,889600.0
2010-05-18 11:30:00,11.27,11.29,11.22,11.26,1927400.0,8.4993,8.5143,8.4615,8.4917,1927400.0
2010-05-18 12:00:00,11.26,11.31,11.22,11.3,1572800.0,8.4917,8.5294,8.4615,8.5219,1572800.0
2010-05-18 12:30:00,11.29,11.37,11.29,11.37,1294000.0,8.5143,8.5747,8.5143,8.5747,1294000.0
2010-05-18 13:00:00,11.36,11.36,11.3,11.34,1198000.0,8.5671,8.5671,8.5219,8.552,1198000.0
2010-05-18 13:30:00,11.34,11.35,11.29,11.31,1527000.0,8.552,8.5596,8.5143,8.5294,1527000.0
2010-05-18 14:00:00,11.31,11.33,11.29,11.31,1224200.0,8.5294,8.5445,8.5143,8.5294,1224200.0
2010-05-18 14:30:00,11.3,11.31,11.24,11.25,1134400.0,8.5219,8.5294,8.4766,8.4842,1134400.0
2010-05-18 15:00:00,11.25,11.25,11.21,11.22,1536800.0,8.4842,8.4842,8.454,8.4615,1536800.0
2010-05-18 15:30:00,11.22,11.22,11.19,11.2,1856600.0,8.4615,8.4615,8.4389,8.4465,1856600.0
2010-05-19 09:30:00,11.16,11.29,11.13,11.29,1517600.0,8.4163,8.5143,8.3937,8.5143,1517600.0
2010-05-19 10:00:00,11.29,11.3,11.17,11.22,1400000.0,8.5143,8.5219,8.4238,8.4615,1400000.0
2010-05-19 10:30:00,11.22,11.24,11.17,11.18,661800.0,8.4615,8.4766,8.4238,8.4314,661800.0
2010-05-19 11:00:00,11.18,11.19,11.13,11.18,788200.0,8.4314,8.4389,8.3937,8.4314,788200.0
2010-05-19 11:30:00,11.18,11.27,11.15,11.26,1723600.0,8.4314,8.4993,8.4088,8.4917,1723600.0
2010-05-19 12:00:00,11.25,11.25,11.18,11.2,474200.0,8.4842,8.4842,8.4314,8.4465,474200.0
2010-05-19 12:30:00,11.2,11.24,11.17,11.24,490400.0,8.4465,8.4766,8.4238,8.4766,490400.0
2010-05-19 13:00:00,11.24,11.29,11.22,11.28,774000.0,8.4766,8.5143,8.4615,8.5068,774000.0
2010-05-19 13:30:00,11.28,11.33,11.25,11.3,856600.0,8.5068,8.5445,8.4842,8.5219,856600.0
2010-05-19 14:00:00,11.3,11.33,11.26,11.28,699200.0,8.5219,8.5445,8.4917,8.5068,699200.0
2010-05-19 14:30:00,11.28,11.33,11.24,11.28,1493400.0,8.5068,8.5445,8.4766,8.5068,1493400.0
2010-05-19 15:00:00,11.29,11.29,11.22,11.26,1291200.0,8.5143,8.5143,8.4615,8.4917,1291200.0
2010-05-19 15:30:00,11.26,11.29,11.23,11.23,2296000.0,8.4917,8.5143,8.4691,8.4691,2296000.0
2010-05-20 09:30:00,11.08,11.13,10.96,11.02,2305600.0,8.356,8.3937,8.2655,8.3107,2305600.0
2010-05-20 10:00:00,11.02,11.03,10.9,10.95,1939000.0,8.3107,8.3183,8.2202,8.2579,1939000.0
2010-05-20 10:30:00,10.96,10.98,10.88,10.9,851000.0,8.2655,8.2805,8.2051,8.2202,851000.0
2010-05-20 11:00:00,10.9,10.95,10.88,10.93,930000.0,8.2202,8.2579,8.2051,8.2428,930000.0
2010-05-20 11:30:00,10.93,10.96,10.86,10.87,1299200.0,8.2428,8.2655,8.1901,8.1976,1299200.0
2010-05-20 12:00:00,10.87,10.9,10.84,10.85,690600.0,8.1976,8.2202,8.175,8.1825,690600.0
2010-05-20 12:30:00,10.85,10.87,10.79,10.8,832200.0,8.1825,8.1976,8.1373,8.1448,832200.0
2010-05-20 13:00:00,10.8,10.87,10.79,10.86,784000.0,8.1448,8.1976,8.1373,8.1901,784000.0
2010-05-20 13:30:00,10.86,10.93,10.86,10.87,984000.0,8.1901,8.2428,8.1901,8.1976,984000.0
2010-05-20 14:00:00,10.87,10.9,10.8,10.87,880000.0,8.1976,8.2202,8.1448,8.1976,880000.0
2010-05-20 14:30:00,10.87,10.92,10.85,10.88,1857600.0,8.1976,8.2353,8.1825,8.2051,1857600.0
2010-05-20 15:00:00,10.88,10.9,10.84,10.88,1149400.0,8.2051,8.2202,8.175,8.2051,1149400.0
2010-05-20 15:30:00,10.88,10.9,10.76,10.76,2769400.0,8.2051,8.2202,8.1146,8.1146,2769400.0
2010-05-21 09:30:00,10.68,10.76,10.49,10.72,4184200.0,8.0543,8.1146,7.911,8.0845,4184200.0
2010-05-21 10:00:00,10.72,10.76,10.62,10.64,1955800.0,8.0845,8.1146,8.0091,8.0241,1955800.0
2010-05-21 10:30:00,10.64,10.65,10.54,10.61,1984800.0,8.0241,8.0317,7.9487,8.0015,1984800.0
2010-05-21 11:00:00,10.61,10.63,10.59,10.6,1248200.0,8.0015,8.0166,7.9864,7.994,1248200.0
2010-05-21 11:30:00,10.6,10.74,10.58,10.74,1984200.0,7.994,8.0996,7.9789,8.0996,1984200.0
2010-05-21 12:00:00,10.74,10.74,10.65,10.65,1103200.0,8.0996,8.0996,8.0317,8.0317,1103200.0
2010-05-21 12:30:00,10.66,10.66,10.62,10.63,1171200.0,8.0392,8.0392,8.0091,8.0166,1171200.0
2010-05-21 13:00:00,10.63,10.63,10.59,10.59,1146200.0,8.0166,8.0166,7.9864,7.9864,1146200.0
2010-05-21 13:30:00,10.6,10.63,10.59,10.62,560000.0,7.994,8.0166,7.9864,8.0091,560000.0
2010-05-21 14:00:00,10.62,10.63,10.6,10.62,969200.0,8.0091,8.0166,7.994,8.0091,969200.0
2010-05-21 14:30:00,10.62,10.63,10.56,10.57,1625800.0,8.0091,8.0166,7.9638,7.9713,1625800.0
2010-05-21 15:00:00,10.57,10.59,10.52,10.56,1489600.0,7.9713,7.9864,7.9336,7.9638,1489600.0
2010-05-21 15:30:00,10.56,10.63,10.54,10.63,5300600.0,7.9638,8.0166,7.9487,8.0166,5300600.0
2010-05-24 09:30:00,10.59,10.6,10.41,10.46,1878800.0,7.9864,7.994,7.8507,7.8884,1878800.0
2010-05-24 10:00:00,10.46,10.52,10.46,10.49,986600.0,7.8884,7.9336,7.8884,7.911,986600.0
2010-05-24 10:30:00,10.49,10.51,10.45,10.45,1054600.0,7.911,7.9261,7.8809,7.8809,1054600.0
2010-05-24 11:00:00,10.45,10.49,10.44,10.45,925000.0,7.8809,7.911,7.8733,7.8809,925000.0
2010-05-24 11:30:00,10.45,10.46,10.42,10.42,1630600.0,7.8809,7.8884,7.8582,7.8582,1630600.0
2010-05-24 12:00:00,10.42,10.44,10.4,10.43,2950400.0,7.8582,7.8733,7.8431,7.8658,2950400.0
2010-05-24 12:30:00,10.43,10.43,10.4,10.43,1217800.0,7.8658,7.8658,7.8431,7.8658,1217800.0
2010-05-24 13:00:00,10.43,10.43,10.4,10.4,1282000.0,7.8658,7.8658,7.8431,7.8431,1282000.0
2010-05-24 13:30:00,10.4,10.41,10.38,10.41,1993000.0,7.8431,7.8507,7.8281,7.8507,1993000.0
2010-05-24 14:00:00,10.41,10.42,10.36,10.38,2408400.0,7.8507,7.8582,7.813,7.8281,2408400.0
2010-05-24 14:30:00,10.38,10.4,10.38,10.4,1624600.0,7.8281,7.8431,7.8281,7.8431,1624600.0
2010-05-24 15:00:00,10.4,10.4,10.37,10.38,1629800.0,7.8431,7.8431,7.8205,7.8281,1629800.0
2010-05-24 15:30:00,10.38,10.4,10.34,10.34,3438800.0,7.8281,7.8431,7.7979,7.7979,3438800.0
2010-05-25 09:30:00,10.15,10.22,10.06,10.06,3364000.0,7.6546,7.7074,7.5867,7.5867,3364000.0
2010-05-25 10:00:00,10.07,10.13,10.03,10.07,2890600.0,7.5943,7.6395,7.5641,7.5943,2890600.0
2010-05-25 10:30:00,10.07,10.15,10.06,10.13,2569400.0,7.5943,7.6546,7.5867,7.6395,2569400.0
2010-05-25 11:00:00,10.13,10.16,10.13,10.15,1728000.0,7.6395,7.6621,7.6395,7.6546,1728000.0
2010-05-25 11:30:00,10.15,10.15,10.1,10.11,1570000.0,7.6546,7.6546,7.6169,7.6244,1570000.0
2010-05-25 12:00:00,10.11,10.14,10.09,10.13,2223600.0,7.6244,7.6471,7.6094,7.6395,2223600.0
2010-05-25 12:30:00,10.13,10.15,10.13,10.15,1574200.0,7.6395,7.6546,7.6395,7.6546,1574200.0
2010-05-25 13:00:00,10.15,10.15,10.13,10.15,697600.0,7.6546,7.6546,7.6395,7.6546,697600.0
2010-05-25 13:30:00,10.15,10.15,10.1,10.1,1428200.0,7.6546,7.6546,7.6169,7.6169,1428200.0
2010-05-25 14:00:00,10.1,10.12,10.08,10.11,1387800.0,7.6169,7.632,7.6018,7.6244,1387800.0
2010-05-25 14:30:00,10.11,10.14,10.1,10.12,1472400.0,7.6244,7.6471,7.6169,7.632,1472400.0
2010-05-25 15:00:00,10.12,10.12,10.06,10.09,3685800.0,7.632,7.632,7.5867,7.6094,3685800.0
2010-05-25 15:30:00,10.09,10.12,10.06,10.09,7210400.0,7.6094,7.632,7.5867,7.6094,7210400.0
2010-05-26 09:30:00,10.2,10.23,10.11,10.12,4013800.0,7.6923,7.7149,7.6244,7.632,4013800.0
2010-05-26 10:00:00,10.12,10.13,10.08,10.1,3651800.0,7.632,7.6395,7.6018,7.6169,3651800.0
2010-05-26 10:30:00,10.1,10.1,9.99,10.0,4626800.0,7.6169,7.6169,7.5339,7.5415,4626800.0
2010-05-26 11:00:00,10.0,10.04,9.94,9.99,3891200.0,7.5415,7.5716,7.4962,7.5339,3891200.0
2010-05-26 11:30:00,9.99,10.02,9.97,9.99,4049800.0,7.5339,7.5566,7.5189,7.5339,4049800.0
2010-05-26 12:00:00,9.99,10.04,9.99,9.99,3915200.0,7.5339,7.5716,7.5339,7.5339,3915200.0
2010-05-26 12:30:00,10.0,10.01,9.97,10.0,2537200.0,7.5415,7.549,7.5189,7.5415,2537200.0
2010-05-26 13:00:00,10.0,10.03,9.99,10.0,1448200.0,7.5415,7.5641,7.5339,7.5415,1448200.0
2010-05-26 13:30:00,10.0,10.01,9.99,10.0,1566200.0,7.5415,7.549,7.5339,7.5415,1566200.0
2010-05-26 14:00:00,10.01,10.01,9.97,10.0,1896800.0,7.549,7.549,7.5189,7.5415,1896800.0
2010-05-26 14:30:00,10.0,10.01,9.94,9.95,1794400.0,7.5415,7.549,7.4962,7.5038,1794400.0
2010-05-26 15:00:00,9.95,9.99,9.91,9.93,2238000.0,7.5038,7.5339,7.4736,7.4887,2238000.0
2010-05-26 15:30:00,9.93,9.95,9.88,9.91,3373800.0,7.4887,7.5038,7.451,7.4736,3373800.0
2010-05-27 09:30:00,10.08,10.08,9.93,9.95,3704600.0,7.6018,7.6018,7.4887,7.5038,3704600.0
2010-05-27 10:00:00,9.95,10.05,9.94,10.02,3734400.0,7.5038,7.5792,7.4962,7.5566,3734400.0
2010-05-27 10:30:00,10.02,10.03,9.99,9.99,3739600.0,7.5566,7.5641,7.5339,7.5339,3739600.0
2010-05-27 11:00:00,10.0,10.0,9.94,9.97,2988000.0,7.5415,7.5415,7.4962,7.5189,2988000.0
2010-05-27 11:30:00,9.97,9.97,9.92,9.92,1441000.0,7.5189,7.5189,7.4812,7.4812,1441000.0
2010-05-27 12:00:00,9.92,9.96,9.91,9.92,1496000.0,7.4812,7.5113,7.4736,7.4812,1496000.0
2010-05-27 12:30:00,9.92,9.92,9.85,9.9,1638200.0,7.4812,7.4812,7.4284,7.4661,1638200.0
2010-05-27 13:00:00,9.91,9.95,9.88,9.94,1241800.0,7.4736,7.5038,7.451,7.4962,1241800.0
2010-05-27 13:30:00,9.94,9.95,9.92,9.93,1391400.0,7.4962,7.5038,7.4812,7.4887,1391400.0
2010-05-27 14:00:00,9.93,9.95,9.91,9.91,1753000.0,7.4887,7.5038,7.4736,7.4736,1753000.0
2010-05-27 14:30:00,9.92,9.94,9.9,9.92,1372000.0,7.4812,7.4962,7.4661,7.4812,1372000.0
2010-05-27 15:00:00,9.92,9.93,9.89,9.9,1901600.0,7.4812,7.4887,7.4585,7.4661,1901600.0
2010-05-27 15:30:00,9.9,9.93,9.88,9.93,4880000.0,7.4661,7.4887,7.451,7.4887,4880000.0
2010-05-28 09:30:00,9.96,10.1,9.93,10.09,2909600.0,7.5113,7.6169,7.4887,7.6094,2909600.0
2010-05-28 10:00:00,10.09,10.17,10.08,10.15,2996000.0,7.6094,7.6697,7.6018,7.6546,2996000.0
2010-05-28 10:30:00,10.16,10.23,10.14,10.19,3293400.0,7.6621,7.7149,7.6471,7.6848,3293400.0
2010-05-28 11:00:00,10.19,10.19,10.11,10.13,1330000.0,7.6848,7.6848,7.6244,7.6395,1330000.0
2010-05-28 11:30:00,10.12,10.18,10.12,10.15,826000.0,7.632,7.6772,7.632,7.6546,826000.0
2010-05-28 12:00:00,10.15,10.21,10.15,10.15,1148400.0,7.6546,7.6999,7.6546,7.6546,1148400.0
2010-05-28 12:30:00,10.15,10.16,10.05,10.09,2083600.0,7.6546,7.6621,7.5792,7.6094,2083600.0
2010-05-28 13:00:00,10.09,10.1,10.06,10.09,801800.0,7.6094,7.6169,7.5867,7.6094,801800.0
2010-05-28 13:30:00,10.09,10.1,10.04,10.05,620000.0,7.6094,7.6169,7.5716,7.5792,620000.0
2010-05-28 14:00:00,10.04,10.06,10.0,10.06,2101800.0,7.5716,7.5867,7.5415,7.5867,2101800.0
2010-05-28 14:30:00,10.06,10.1,10.03,10.09,1435200.0,7.5867,7.6169,7.5641,7.6094,1435200.0
2010-05-28 15:00:00,10.09,10.15,10.08,10.15,1521800.0,7.6094,7.6546,7.6018,7.6546,1521800.0
2010-05-28 15:30:00,10.15,10.15,10.06,10.06,4769800.0,7.6546,7.6546,7.5867,7.5867,4769800.0
2010-06-01 09:30:00,10.02,10.08,9.89,10.08,1899800.0,7.5566,7.6018,7.4585,7.6018,1899800.0
2010-06-01 10:00:00,10.08,10.11,10.06,10.1,1529600.0,7.6018,7.6244,7.5867,7.6169,1529600.0
2010-06-01 10:30:00,10.11,10.15,10.09,10.1,1510800.0,7.6244,7.6546,7.6094,7.6169,1510800.0
2010-06-01 11:00:00,10.1,10.12,10.08,10.11,752200.0,7.6169,7.632,7.6018,7.6244,752200.0
2010-06-01 11:30:00,10.11,10.12,10.06,10.06,705200.0,7.6244,7.632,7.5867,7.5867,705200.0
2010-06-01 12:00:00,10.06,10.11,10.05,10.11,1184400.0,7.5867,7.6244,7.5792,7.6244,1184400.0
2010-06-01 12:30:00,10.11,10.11,10.06,10.06,550800.0,7.6244,7.6244,7.5867,7.5867,550800.0
2010-06-01 13:00:00,10.06,10.09,10.06,10.08,594600.0,7.5867,7.6094,7.5867,7.6018,594600.0
2010-06-01 13:30:00,10.08,10.13,10.08,10.12,746600.0,7.6018,7.6395,7.6018,7.632,746600.0
2010-06-01 14:00:00,10.12,10.12,10.05,10.08,1017000.0,7.632,7.632,7.5792,7.6018,1017000.0
2010-06-01 14:30:00,10.08,10.1,10.07,10.08,679400.0,7.6018,7.6169,7.5943,7.6018,679400.0
2010-06-01 15:00:00,10.08,10.08,10.03,10.04,1090000.0,7.6018,7.6018,7.5641,7.5716,1090000.0
2010-06-01 15:30:00,10.04,10.05,9.94,9.94,2511600.0,7.5716,7.5792,7.4962,7.4962,2511600.0
2010-06-02 09:30:00,10.02,10.13,9.99,10.06,2526000.0,7.5566,7.6395,7.5339,7.5867,2526000.0
2010-06-02 10:00:00,10.06,10.09,10.03,10.04,898400.0,7.5867,7.6094,7.5641,7.5716,898400.0
2010-06-02 10:30:00,10.04,10.05,10.01,10.05,690000.0,7.5716,7.5792,7.549,7.5792,690000.0
2010-06-02 11:00:00,10.05,10.07,10.03,10.03,453800.0,7.5792,7.5943,7.5641,7.5641,453800.0
2010-06-02 11:30:00,10.03,10.04,10.0,10.02,714400.0,7.5641,7.5716,7.5415,7.5566,714400.0
2010-06-02 12:00:00,10.02,10.03,9.99,9.99,571200.0,7.5566,7.5641,7.5339,7.5339,571200.0
2010-06-02 12:30:00,9.99,10.01,9.99,10.0,500400.0,7.5339,7.549,7.5339,7.5415,500400.0
2010-06-02 13:00:00,10.0,10.01,9.97,9.99,1158800.0,7.5415,7.549,7.5189,7.5339,1158800.0
2010-06-02 13:30:00,9.99,9.99,9.95,9.96,907200.0,7.5339,7.5339,7.5038,7.5113,907200.0
2010-06-02 14:00:00,9.96,9.97,9.95,9.97,718200.0,7.5113,7.5189,7.5038,7.5189,718200.0
2010-06-02 14:30:00,9.97,10.0,9.97,9.99,964200.0,7.5189,7.5415,7.5189,7.5339,964200.0
2010-06-02 15:00:00,9.98,10.01,9.98,10.0,1043600.0,7.5264,7.549,7.5264,7.5415,1043600.0
2010-06-02 15:30:00,10.0,10.03,9.98,10.03,1851400.0,7.5415,7.5641,7.5264,7.5641,1851400.0
2010-06-03 09:30:00,10.06,10.13,10.01,10.12,1242600.0,7.5867,7.6395,7.549,7.632,1242600.0
2010-06-03 10:00:00,10.12,10.13,10.05,10.06,1379200.0,7.632,7.6395,7.5792,7.5867,1379200.0
2010-06-03 10:30:00,10.06,10.06,9.99,10.02,1334200.0,7.5867,7.5867,7.5339,7.5566,1334200.0
2010-06-03 11:00:00,10.02,10.02,9.95,9.96,922200.0,7.5566,7.5566,7.5038,7.5113,922200.0
2010-06-03 11:30:00,9.96,9.97,9.95,9.96,1004400.0,7.5113,7.5189,7.5038,7.5113,1004400.0
2010-06-03 12:00:00,9.96,9.97,9.9,9.9,1698600.0,7.5113,7.5189,7.4661,7.4661,1698600.0
2010-06-03 12:30:00,9.9,9.94,9.9,9.92,734400.0,7.4661,7.4962,7.4661,7.4812,734400.0
2010-06-03 13:00:00,9.92,9.94,9.9,9.9,922200.0,7.4812,7.4962,7.4661,7.4661,922200.0
2010-06-03 13:30:00,9.9,9.94,9.9,9.93,845600.0,7.4661,7.4962,7.4661,7.4887,845600.0
2010-06-03 14:00:00,9.93,9.98,9.93,9.96,1126000.0,7.4887,7.5264,7.4887,7.5113,1126000.0
2010-06-03 14:30:00,9.96,10.01,9.95,9.99,640400.0,7.5113,7.549,7.5038,7.5339,640400.0
2010-06-03 15:00:00,9.99,10.01,9.97,10.01,725400.0,7.5339,7.549,7.5189,7.549,725400.0
2010-06-03 15:30:00,10.01,10.01,9.98,9.99,1216800.0,7.549,7.549,7.5264,7.5339,1216800.0
2010-06-04 09:30:00,9.88,9.94,9.82,9.88,1565600.0,7.451,7.4962,7.4057,7.451,1565600.0
2010-06-04 10:00:00,9.88,9.92,9.87,9.88,908800.0,7.451,7.4812,7.4434,7.451,908800.0
2010-06-04 10:30:00,9.88,9.91,9.87,9.88,833800.0,7.451,7.4736,7.4434,7.451,833800.0
2010-06-04 11:00:00,9.88,9.88,9.85,9.85,646600.0,7.451,7.451,7.4284,7.4284,646600.0
2010-06-04 11:30:00,9.85,9.85,9.8,9.81,1221600.0,7.4284,7.4284,7.3907,7.3982,1221600.0
2010-06-04 12:00:00,9.8,9.83,9.77,9.81,581400.0,7.3907,7.4133,7.368,7.3982,581400.0
2010-06-04 12:30:00,9.81,9.82,9.77,9.81,589000.0,7.3982,7.4057,7.368,7.3982,589000.0
2010-06-04 13:00:00,9.81,9.83,9.75,9.76,949600.0,7.3982,7.4133,7.3529,7.3605,949600.0
2010-06-04 13:30:00,9.77,9.79,9.76,9.78,649200.0,7.368,7.3831,7.3605,7.3756,649200.0
2010-06-04 14:00:00,9.78,9.81,9.77,9.8,919600.0,7.3756,7.3982,7.368,7.3907,919600.0
2010-06-04 14:30:00,9.8,9.81,9.71,9.74,1009800.0,7.3907,7.3982,7.3228,7.3454,1009800.0
2010-06-04 15:00:00,9.73,9.74,9.67,9.67,1507200.0,7.3379,7.3454,7.2926,7.2926,1507200.0
2010-06-04 15:30:00,9.68,9.7,9.63,9.67,4723400.0,7.3002,7.3152,7.2624,7.2926,4723400.0
2010-06-07 09:30:00,9.65,9.69,9.63,9.65,683800.0,7.2775,7.3077,7.2624,7.2775,683800.0
2010-06-07 10:00:00,9.65,9.72,9.64,9.71,850400.0,7.2775,7.3303,7.27,7.3228,850400.0
2010-06-07 10:30:00,9.7,9.71,9.63,9.65,994000.0,7.3152,7.3228,7.2624,7.2775,994000.0
2010-06-07 11:00:00,9.65,9.67,9.63,9.67,612600.0,7.2775,7.2926,7.2624,7.2926,612600.0
2010-06-07 11:30:00,9.67,9.71,9.67,9.7,604800.0,7.2926,7.3228,7.2926,7.3152,604800.0
2010-06-07 12:00:00,9.7,9.72,9.68,9.68,376600.0,7.3152,7.3303,7.3002,7.3002,376600.0
2010-06-07 12:30:00,9.68,9.7,9.66,9.69,817200.0,7.3002,7.3152,7.2851,7.3077,817200.0
2010-06-07 13:00:00,9.68,9.71,9.67,9.7,328000.0,7.3002,7.3228,7.2926,7.3152,328000.0
2010-06-07 13:30:00,9.71,9.72,9.68,9.69,607200.0,7.3228,7.3303,7.3002,7.3077,607200.0
2010-06-07 14:00:00,9.69,9.71,9.68,9.7,584000.0,7.3077,7.3228,7.3002,7.3152,584000.0
2010-06-07 14:30:00,9.7,9.7,9.65,9.65,549600.0,7.3152,7.3152,7.2775,7.2775,549600.0
2010-06-07 15:00:00,9.65,9.68,9.61,9.61,896200.0,7.2775,7.3002,7.2474,7.2474,896200.0
2010-06-07 15:30:00,9.61,9.63,9.58,9.58,1573200.0,7.2474,7.2624,7.2247,7.2247,1573200.0
2010-06-08 09:30:00,9.61,9.66,9.54,9.55,1032200.0,7.2474,7.2851,7.1946,7.2021,1032200.0
2010-06-08 10:00:00,9.55,9.62,9.55,9.61,1599600.0,7.2021,7.2549,7.2021,7.2474,1599600.0
2010-06-08 10:30:00,9.61,9.63,9.58,9.63,1938000.0,7.2474,7.2624,7.2247,7.2624,1938000.0
2010-06-08 11:00:00,9.63,9.7,9.63,9.67,2256600.0,7.2624,7.3152,7.2624,7.2926,2256600.0
2010-06-08 11:30:00,9.67,9.72,9.65,9.71,2777000.0,7.2926,7.3303,7.2775,7.3228,2777000.0
2010-06-08 12:00:00,9.71,9.72,9.68,9.7,968400.0,7.3228,7.3303,7.3002,7.3152,968400.0
2010-06-08 12:30:00,9.7,9.74,9.68,9.74,943600.0,7.3152,7.3454,7.3002,7.3454,943600.0
2010-06-08 13:00:00,9.74,9.75,9.69,9.72,1138400.0,7.3454,7.3529,7.3077,7.3303,1138400.0
2010-06-08 13:30:00,9.72,9.72,9.65,9.68,1087200.0,7.3303,7.3303,7.2775,7.3002,1087200.0
2010-06-08 14:00:00,9.68,9.72,9.68,9.71,1598600.0,7.3002,7.3303,7.3002,7.3228,1598600.0
2010-06-08 14:30:00,9.71,9.76,9.71,9.75,2274200.0,7.3228,7.3605,7.3228,7.3529,2274200.0
2010-06-08 15:00:00,9.75,9.79,9.72,9.79,2038400.0,7.3529,7.3831,7.3303,7.3831,2038400.0
2010-06-08 15:30:00,9.79,9.83,9.78,9.81,4868200.0,7.3831,7.4133,7.3756,7.3982,4868200.0
2010-06-09 09:30:00,9.91,9.96,9.86,9.88,1594000.0,7.4736,7.5113,7.4359,7.451,1594000.0
2010-06-09 10:00:00,9.89,9.94,9.86,9.93,2126600.0,7.4585,7.4962,7.4359,7.4887,2126600.0
2010-06-09 10:30:00,9.92,9.93,9.87,9.91,1190000.0,7.4812,7.4887,7.4434,7.4736,1190000.0
2010-06-09 11:00:00,9.92,9.95,9.9,9.95,1127200.0,7.4812,7.5038,7.4661,7.5038,1127200.0
2010-06-09 11:30:00,9.95,9.95,9.93,9.94,798000.0,7.5038,7.5038,7.4887,7.4962,798000.0
2010-06-09 12:00:00,9.94,9.95,9.93,9.95,620400.0,7.4962,7.5038,7.4887,7.5038,620400.0
2010-06-09 12:30:00,9.95,9.95,9.94,9.95,604800.0,7.5038,7.5038,7.4962,7.5038,604800.0
2010-06-09 13:00:00,9.95,9.96,9.91,9.92,1453800.0,7.5038,7.5113,7.4736,7.4812,1453800.0
2010-06-09 13:30:00,9.92,9.92,9.85,9.86,1526800.0,7.4812,7.4812,7.4284,7.4359,1526800.0
2010-06-09 14:00:00,9.87,9.87,9.81,9.86,1498600.0,7.4434,7.4434,7.3982,7.4359,1498600.0
2010-06-09 14:30:00,9.85,9.86,9.77,9.77,1384600.0,7.4284,7.4359,7.368,7.368,1384600.0
2010-06-09 15:00:00,9.78,9.78,9.71,9.74,2857200.0,7.3756,7.3756,7.3228,7.3454,2857200.0
2010-06-09 15:30:00,9.74,9.77,9.71,9.76,3453800.0,7.3454,7.368,7.3228,7.3605,3453800.0
2010-06-10 09:30:00,9.87,9.97,9.82,9.86,2251400.0,7.4434,7.5189,7.4057,7.4359,2251400.0
2010-06-10 10:00:00,9.87,9.91,9.78,9.83,1899000.0,7.4434,7.4736,7.3756,7.4133,1899000.0
2010-06-10 10:30:00,9.83,9.87,9.8,9.83,777200.0,7.4133,7.4434,7.3907,7.4133,777200.0
2010-06-10 11:00:00,9.83,9.88,9.83,9.86,550600.0,7.4133,7.451,7.4133,7.4359,550600.0
2010-06-10 11:30:00,9.86,9.87,9.81,9.85,558600.0,7.4359,7.4434,7.3982,7.4284,558600.0
2010-06-10 12:00:00,9.85,9.86,9.81,9.84,587800.0,7.4284,7.4359,7.3982,7.4208,587800.0
2010-06-10 12:30:00,9.84,9.88,9.84,9.87,1018000.0,7.4208,7.451,7.4208,7.4434,1018000.0
2010-06-10 13:00:00,9.87,9.88,9.86,9.88,471200.0,7.4434,7.451,7.4359,7.451,471200.0
2010-06-10 13:30:00,9.88,9.9,9.88,9.9,456000.0,7.451,7.4661,7.451,7.4661,456000.0
2010-06-10 14:00:00,9.9,9.9,9.87,9.88,648800.0,7.4661,7.4661,7.4434,7.451,648800.0
2010-06-10 14:30:00,9.88,9.9,9.87,9.88,747600.0,7.451,7.4661,7.4434,7.451,747600.0
2010-06-10 15:00:00,9.88,9.9,9.87,9.88,1218200.0,7.451,7.4661,7.4434,7.451,1218200.0
2010-06-10 15:30:00,9.88,9.91,9.88,9.88,2608200.0,7.451,7.4736,7.451,7.451,2608200.0
2010-06-11 09:30:00,9.79,9.99,9.79,9.96,2444000.0,7.3831,7.5339,7.3831,7.5113,2444000.0
2010-06-11 10:00:00,9.96,10.04,9.96,10.03,1951000.0,7.5113,7.5716,7.5113,7.5641,1951000.0
2010-06-11 10:30:00,10.03,10.06,10.0,10.05,1091000.0,7.5641,7.5867,7.5415,7.5792,1091000.0
2010-06-11 11:00:00,10.05,10.05,9.99,10.01,536000.0,7.5792,7.5792,7.5339,7.549,536000.0
2010-06-11 11:30:00,10.0,10.03,9.99,9.99,441600.0,7.5415,7.5641,7.5339,7.5339,441600.0
2010-06-11 12:00:00,9.99,10.05,9.99,10.04,1011800.0,7.5339,7.5792,7.5339,7.5716,1011800.0
2010-06-11 12:30:00,10.03,10.04,9.95,9.96,952200.0,7.5641,7.5716,7.5038,7.5113,952200.0
2010-06-11 13:00:00,9.95,9.99,9.95,9.97,992400.0,7.5038,7.5339,7.5038,7.5189,992400.0
2010-06-11 13:30:00,9.97,9.98,9.96,9.97,691000.0,7.5189,7.5264,7.5113,7.5189,691000.0
2010-06-11 14:00:00,9.97,9.97,9.94,9.96,445400.0,7.5189,7.5189,7.4962,7.5113,445400.0
2010-06-11 14:30:00,9.96,9.97,9.94,9.96,1131600.0,7.5113,7.5189,7.4962,7.5113,1131600.0
2010-06-11 15:00:00,9.96,9.99,9.94,9.99,1386600.0,7.5113,7.5339,7.4962,7.5339,1386600.0
2010-06-11 15:30:00,9.98,10.01,9.98,10.0,2277800.0,7.5264,7.549,7.5264,7.5415,2277800.0
2010-06-14 09:30:00,9.98,10.04,9.88,9.92,1729400.0,7.5264,7.5716,7.451,7.4812,1729400.0
2010-06-14 10:00:00,9.92,9.94,9.89,9.93,888000.0,7.4812,7.4962,7.4585,7.4887,888000.0
2010-06-14 10:30:00,9.93,9.97,9.92,9.97,1110400.0,7.4887,7.5189,7.4812,7.5189,1110400.0
2010-06-14 11:00:00,9.97,9.97,9.93,9.93,603400.0,7.5189,7.5189,7.4887,7.4887,603400.0
2010-06-14 11:30:00,9.94,9.94,9.9,9.92,341200.0,7.4962,7.4962,7.4661,7.4812,341200.0
2010-06-14 12:00:00,9.92,9.94,9.92,9.94,413400.0,7.4812,7.4962,7.4812,7.4962,413400.0
2010-06-14 12:30:00,9.94,9.95,9.93,9.93,298800.0,7.4962,7.5038,7.4887,7.4887,298800.0
2010-06-14 13:00:00,9.93,9.96,9.93,9.95,725600.0,7.4887,7.5113,7.4887,7.5038,725600.0
2010-06-14 13:30:00,9.95,9.97,9.95,9.95,730400.0,7.5038,7.5189,7.5038,7.5038,730400.0
2010-06-14 14:00:00,9.95,9.97,9.93,9.95,435400.0,7.5038,7.5189,7.4887,7.5038,435400.0
2010-06-14 14:30:00,9.95,9.95,9.92,9.93,661200.0,7.5038,7.5038,7.4812,7.4887,661200.0
2010-06-14 15:00:00,9.93,9.94,9.91,9.91,499800.0,7.4887,7.4962,7.4736,7.4736,499800.0
2010-06-14 15:30:00,9.91,9.92,9.85,9.86,3061000.0,7.4736,7.4812,7.4284,7.4359,3061000.0
2010-06-15 09:30:00,9.88,10.05,9.86,10.01,2460800.0,7.451,7.5792,7.4359,7.549,2460800.0
2010-06-15 10:00:00,10.01,10.07,10.0,10.06,1260000.0,7.549,7.5943,7.5415,7.5867,1260000.0
2010-06-15 10:30:00,10.06,10.09,10.04,10.04,1721800.0,7.5867,7.6094,7.5716,7.5716,1721800.0
2010-06-15 11:00:00,10.04,10.04,10.01,10.01,1245800.0,7.5716,7.5716,7.549,7.549,1245800.0
2010-06-15 11:30:00,10.01,10.02,9.97,10.01,1321200.0,7.549,7.5566,7.5189,7.549,1321200.0
2010-06-15 12:00:00,10.01,10.04,10.01,10.03,715400.0,7.549,7.5716,7.549,7.5641,715400.0
2010-06-15 12:30:00,10.02,10.03,10.0,10.03,708200.0,7.5566,7.5641,7.5415,7.5641,708200.0
2010-06-15 13:00:00,10.03,10.05,10.02,10.05,1070800.0,7.5641,7.5792,7.5566,7.5792,1070800.0
2010-06-15 13:30:00,10.05,10.08,10.04,10.06,838800.0,7.5792,7.6018,7.5716,7.5867,838800.0
2010-06-15 14:00:00,10.06,10.14,10.06,10.13,1181600.0,7.5867,7.6471,7.5867,7.6395,1181600.0
2010-06-15 14:30:00,10.13,10.17,10.12,10.15,1845800.0,7.6395,7.6697,7.632,7.6546,1845800.0
2010-06-15 15:00:00,10.15,10.17,10.11,10.15,2221200.0,7.6546,7.6697,7.6244,7.6546,2221200.0
2010-06-15 15:30:00,10.15,10.2,10.12,10.19,4088000.0,7.6546,7.6923,7.632,7.6848,4088000.0
2010-06-16 09:30:00,10.15,10.19,10.04,10.12,2843200.0,7.6546,7.6848,7.5716,7.632,2843200.0
2010-06-16 10:00:00,10.12,10.13,9.97,10.03,1471800.0,7.632,7.6395,7.5189,7.5641,1471800.0
2010-06-16 10:30:00,10.03,10.08,10.02,10.07,758000.0,7.5641,7.6018,7.5566,7.5943,758000.0
2010-06-16 11:00:00,10.06,10.11,10.05,10.1,609600.0,7.5867,7.6244,7.5792,7.6169,609600.0
2010-06-16 11:30:00,10.1,10.11,10.05,10.05,769800.0,7.6169,7.6244,7.5792,7.5792,769800.0
2010-06-16 12:00:00,10.06,10.09,10.03,10.07,711000.0,7.5867,7.6094,7.5641,7.5943,711000.0
2010-06-16 12:30:00,10.07,10.1,10.05,10.08,401400.0,7.5943,7.6169,7.5792,7.6018,401400.0
2010-06-16 13:00:00,10.08,10.08,10.0,10.01,1094800.0,7.6018,7.6018,7.5415,7.549,1094800.0
2010-06-16 13:30:00,10.01,10.01,9.95,9.96,1383000.0,7.549,7.549,7.5038,7.5113,1383000.0
2010-06-16 14:00:00,9.96,9.99,9.96,9.98,947800.0,7.5113,7.5339,7.5113,7.5264,947800.0
2010-06-16 14:30:00,9.99,10.02,9.97,10.01,1573200.0,7.5339,7.5566,7.5189,7.549,1573200.0
2010-06-16 15:00:00,10.01,10.02,9.99,9.99,851600.0,7.549,7.5566,7.5339,7.5339,851600.0
2010-06-16 15:30:00,9.99,10.05,9.97,10.04,3475400.0,7.5339,7.5792,7.5189,7.5716,3475400.0
2010-06-17 09:30:00,10.63,10.72,10.45,10.49,9848200.0,8.0166,8.0845,7.8809,7.911,9848200.0
2010-06-17 10:00:00,10.49,10.52,10.36,10.42,4199400.0,7.911,7.9336,7.813,7.8582,4199400.0
2010-06-17 10:30:00,10.42,10.56,10.38,10.5,4055000.0,7.8582,7.9638,7.8281,7.9186,4055000.0
2010-06-17 11:00:00,10.5,10.52,10.4,10.4,2156200.0,7.9186,7.9336,7.8431,7.8431,2156200.0
2010-06-17 11:30:00,10.4,10.47,10.38,10.38,1389600.0,7.8431,7.8959,7.8281,7.8281,1389600.0
2010-06-17 12:00:00,10.38,10.42,10.37,10.4,1118600.0,7.8281,7.8582,7.8205,7.8431,1118600.0
2010-06-17 12:30:00,10.4,10.45,10.37,10.4,921400.0,7.8431,7.8809,7.8205,7.8431,921400.0
2010-06-17 13:00:00,10.4,10.43,10.36,10.36,1737400.0,7.8431,7.8658,7.813,7.813,1737400.0
2010-06-17 13:30:00,10.36,10.39,10.31,10.38,1504400.0,7.813,7.8356,7.7753,7.8281,1504400.0
2010-06-17 14:00:00,10.38,10.42,10.35,10.38,986600.0,7.8281,7.8582,7.8054,7.8281,986600.0
2010-06-17 14:30:00,10.38,10.38,10.33,10.36,849400.0,7.8281,7.8281,7.7904,7.813,849400.0
2010-06-17 15:00:00,10.35,10.36,10.3,10.31,2002600.0,7.8054,7.813,7.7677,7.7753,2002600.0
2010-06-17 15:30:00,10.31,10.41,10.31,10.38,4663400.0,7.7753,7.8507,7.7753,7.8281,4663400.0
2010-06-18 09:30:00,10.17,10.34,10.09,10.09,5192600.0,7.6697,7.7979,7.6094,7.6094,5192600.0
2010-06-18 10:00:00,10.1,10.19,10.08,10.15,2484600.0,7.6169,7.6848,7.6018,7.6546,2484600.0
2010-06-18 10:30:00,10.16,10.21,10.13,10.13,1560800.0,7.6621,7.6999,7.6395,7.6395,1560800.0
2010-06-18 11:00:00,10.13,10.16,10.12,10.15,885400.0,7.6395,7.6621,7.632,7.6546,885400.0
2010-06-18 11:30:00,10.15,10.15,10.11,10.11,603400.0,7.6546,7.6546,7.6244,7.6244,603400.0
2010-06-18 12:00:00,10.11,10.14,10.1,10.1,1064600.0,7.6244,7.6471,7.6169,7.6169,1064600.0
2010-06-18 12:30:00,10.1,10.1,10.05,10.06,1159400.0,7.6169,7.6169,7.5792,7.5867,1159400.0
2010-06-18 13:00:00,10.06,10.06,10.02,10.03,976200.0,7.5867,7.5867,7.5566,7.5641,976200.0
2010-06-18 13:30:00,10.03,10.06,10.02,10.03,1011400.0,7.5641,7.5867,7.5566,7.5641,1011400.0
2010-06-18 14:00:00,10.04,10.04,10.02,10.04,1107400.0,7.5716,7.5716,7.5566,7.5716,1107400.0
2010-06-18 14:30:00,10.04,10.04,10.0,10.0,1053000.0,7.5716,7.5716,7.5415,7.5415,1053000.0
2010-06-18 15:00:00,10.01,10.03,9.99,10.01,2619200.0,7.549,7.5641,7.5339,7.549,2619200.0
2010-06-18 15:30:00,10.01,10.03,10.0,10.03,3552200.0,7.549,7.5641,7.5415,7.5641,3552200.0
2010-06-21 09:30:00,10.13,10.13,9.96,10.03,1905800.0,7.6395,7.6395,7.5113,7.5641,1905800.0
2010-06-21 10:00:00,10.03,10.04,9.96,9.97,1736800.0,7.5641,7.5716,7.5113,7.5189,1736800.0
2010-06-21 10:30:00,9.97,9.98,9.94,9.95,1457600.0,7.5189,7.5264,7.4962,7.5038,1457600.0
2010-06-21 11:00:00,9.95,9.99,9.95,9.99,1411800.0,7.5038,7.5339,7.5038,7.5339,1411800.0
2010-06-21 11:30:00,9.99,10.0,9.97,9.98,1358600.0,7.5339,7.5415,7.5189,7.5264,1358600.0
2010-06-21 12:00:00,9.98,9.99,9.97,9.99,765800.0,7.5264,7.5339,7.5189,7.5339,765800.0
2010-06-21 12:30:00,9.99,9.99,9.97,9.98,510400.0,7.5339,7.5339,7.5189,7.5264,510400.0
2010-06-21 13:00:00,9.97,9.99,9.97,9.97,813600.0,7.5189,7.5339,7.5189,7.5189,813600.0
2010-06-21 13:30:00,9.98,9.98,9.95,9.96,618800.0,7.5264,7.5264,7.5038,7.5113,618800.0
2010-06-21 14:00:00,9.96,9.97,9.94,9.95,1072200.0,7.5113,7.5189,7.4962,7.5038,1072200.0
2010-06-21 14:30:00,9.95,9.98,9.94,9.94,1311600.0,7.5038,7.5264,7.4962,7.4962,1311600.0
2010-06-21 15:00:00,9.94,9.95,9.92,9.93,1683400.0,7.4962,7.5038,7.4812,7.4887,1683400.0
2010-06-21 15:30:00,9.93,9.95,9.91,9.94,2616000.0,7.4887,7.5038,7.4736,7.4962,2616000.0
2010-06-22 09:30:00,9.98,10.08,9.93,10.07,2334400.0,7.5264,7.6018,7.4887,7.5943,2334400.0
2010-06-22 10:00:00,10.07,10.08,10.03,10.08,1542000.0,7.5943,7.6018,7.5641,7.6018,1542000.0
2010-06-22 10:30:00,10.08,10.09,10.05,10.08,941000.0,7.6018,7.6094,7.5792,7.6018,941000.0
2010-06-22 11:00:00,10.08,10.11,10.06,10.1,879800.0,7.6018,7.6244,7.5867,7.6169,879800.0
2010-06-22 11:30:00,10.1,10.15,10.08,10.11,1966600.0,7.6169,7.6546,7.6018,7.6244,1966600.0
2010-06-22 12:00:00,10.11,10.11,10.06,10.08,821200.0,7.6244,7.6244,7.5867,7.6018,821200.0
2010-06-22 12:30:00,10.08,10.12,10.06,10.11,1268800.0,7.6018,7.632,7.5867,7.6244,1268800.0
2010-06-22 13:00:00,10.11,10.13,10.08,10.09,1063600.0,7.6244,7.6395,7.6018,7.6094,1063600.0
2010-06-22 13:30:00,10.09,10.14,10.08,10.13,874400.0,7.6094,7.6471,7.6018,7.6395,874400.0
2010-06-22 14:00:00,10.13,10.15,10.07,10.13,2532000.0,7.6395,7.6546,7.5943,7.6395,2532000.0
2010-06-22 14:30:00,10.13,10.16,10.08,10.11,2343800.0,7.6395,7.6621,7.6018,7.6244,2343800.0
2010-06-22 15:00:00,10.11,10.12,10.06,10.06,1807000.0,7.6244,7.632,7.5867,7.5867,1807000.0
2010-06-22 15:30:00,10.06,10.1,10.05,10.09,3666200.0,7.5867,7.6169,7.5792,7.6094,3666200.0
2010-06-23 09:30:00,10.08,10.09,9.99,10.04,992800.0,7.6018,7.6094,7.5339,7.5716,992800.0
2010-06-23 10:00:00,10.04,10.07,9.97,10.06,1565600.0,7.5716,7.5943,7.5189,7.5867,1565600.0
2010-06-23 10:30:00,10.06,10.1,10.06,10.06,883200.0,7.5867,7.6169,7.5867,7.5867,883200.0
2010-06-23 11:00:00,10.06,10.1,10.03,10.09,792000.0,7.5867,7.6169,7.5641,7.6094,792000.0
2010-06-23 11:30:00,10.09,10.1,10.05,10.08,683600.0,7.6094,7.6169,7.5792,7.6018,683600.0
2010-06-23 12:00:00,10.07,10.08,10.04,10.06,492800.0,7.5943,7.6018,7.5716,7.5867,492800.0
2010-06-23 12:30:00,10.06,10.1,10.06,10.1,1725000.0,7.5867,7.6169,7.5867,7.6169,1725000.0
2010-06-23 13:00:00,10.1,10.13,10.09,10.13,783200.0,7.6169,7.6395,7.6094,7.6395,783200.0
2010-06-23 13:30:00,10.13,10.17,10.12,10.15,1088400.0,7.6395,7.6697,7.632,7.6546,1088400.0
2010-06-23 14:00:00,10.15,10.19,10.13,10.17,1773400.0,7.6546,7.6848,7.6395,7.6697,1773400.0
2010-06-23 14:30:00,10.17,10.22,10.16,10.17,1219400.0,7.6697,7.7074,7.6621,7.6697,1219400.0
2010-06-23 15:00:00,10.17,10.18,10.11,10.16,1140400.0,7.6697,7.6772,7.6244,7.6621,1140400.0
2010-06-23 15:30:00,10.17,10.17,10.13,10.14,2102600.0,7.6697,7.6697,7.6395,7.6471,2102600.0
2010-06-24 09:30:00,10.06,10.23,10.06,10.19,2567800.0,7.5867,7.7149,7.5867,7.6848,2567800.0
2010-06-24 10:00:00,10.19,10.19,10.12,10.15,1339800.0,7.6848,7.6848,7.632,7.6546,1339800.0
2010-06-24 10:30:00,10.15,10.18,10.13,10.17,1236600.0,7.6546,7.6772,7.6395,7.6697,1236600.0
2010-06-24 11:00:00,10.17,10.17,10.1,10.12,1730400.0,7.6697,7.6697,7.6169,7.632,1730400.0
2010-06-24 11:30:00,10.12,10.15,10.12,10.15,924800.0,7.632,7.6546,7.632,7.6546,924800.0
2010-06-24 12:00:00,10.15,10.19,10.13,10.13,1234000.0,7.6546,7.6848,7.6395,7.6395,1234000.0
2010-06-24 12:30:00,10.13,10.2,10.13,10.18,625400.0,7.6395,7.6923,7.6395,7.6772,625400.0
2010-06-24 13:00:00,10.18,10.19,10.14,10.14,669000.0,7.6772,7.6848,7.6471,7.6471,669000.0
2010-06-24 13:30:00,10.15,10.18,10.11,10.13,1848800.0,7.6546,7.6772,7.6244,7.6395,1848800.0
2010-06-24 14:00:00,10.13,10.15,10.13,10.13,657400.0,7.6395,7.6546,7.6395,7.6395,657400.0
2010-06-24 14:30:00,10.13,10.13,10.11,10.11,872400.0,7.6395,7.6395,7.6244,7.6244,872400.0
2010-06-24 15:00:00,10.11,10.11,10.03,10.08,2030000.0,7.6244,7.6244,7.5641,7.6018,2030000.0
2010-06-24 15:30:00,10.09,10.1,10.07,10.09,2634600.0,7.6094,7.6169,7.5943,7.6094,2634600.0
2010-06-25 09:30:00,10.11,10.12,10.0,10.11,1774400.0,7.6244,7.632,7.5415,7.6244,1774400.0
2010-06-25 10:00:00,10.11,10.15,10.1,10.12,1378200.0,7.6244,7.6546,7.6169,7.632,1378200.0
2010-06-25 10:30:00,10.12,10.13,10.05,10.07,1122200.0,7.632,7.6395,7.5792,7.5943,1122200.0
2010-06-25 11:00:00,10.06,10.1,10.06,10.09,783600.0,7.5867,7.6169,7.5867,7.6094,783600.0
2010-06-25 11:30:00,10.09,10.14,10.07,10.13,577600.0,7.6094,7.6471,7.5943,7.6395,577600.0
2010-06-25 12:00:00,10.13,10.13,10.09,10.09,780800.0,7.6395,7.6395,7.6094,7.6094,780800.0
2010-06-25 12:30:00,10.1,10.1,10.05,10.06,451600.0,7.6169,7.6169,7.5792,7.5867,451600.0
2010-06-25 13:00:00,10.06,10.1,10.05,10.09,1131600.0,7.5867,7.6169,7.5792,7.6094,1131600.0
2010-06-25 13:30:00,10.09,10.13,10.09,10.13,610000.0,7.6094,7.6395,7.6094,7.6395,610000.0
2010-06-25 14:00:00,10.12,10.13,10.1,10.11,498000.0,7.632,7.6395,7.6169,7.6244,498000.0
2010-06-25 14:30:00,10.1,10.15,10.09,10.13,716600.0,7.6169,7.6546,7.6094,7.6395,716600.0
2010-06-25 15:00:00,10.13,10.13,10.09,10.09,687600.0,7.6395,7.6395,7.6094,7.6094,687600.0
2010-06-25 15:30:00,10.09,10.13,10.04,10.11,3696600.0,7.6094,7.6395,7.5716,7.6244,3696600.0
2010-06-28 09:30:00,10.06,10.12,9.96,10.0,1773200.0,7.5867,7.632,7.5113,7.5415,1773200.0
2010-06-28 10:00:00,10.01,10.11,10.0,10.11,887000.0,7.549,7.6244,7.5415,7.6244,887000.0
2010-06-28 10:30:00,10.11,10.13,10.08,10.13,691200.0,7.6244,7.6395,7.6018,7.6395,691200.0
2010-06-28 11:00:00,10.13,10.15,10.1,10.11,510000.0,7.6395,7.6546,7.6169,7.6244,510000.0
2010-06-28 11:30:00,10.11,10.15,10.11,10.11,985600.0,7.6244,7.6546,7.6244,7.6244,985600.0
2010-06-28 12:00:00,10.11,10.13,10.09,10.12,526400.0,7.6244,7.6395,7.6094,7.632,526400.0
2010-06-28 12:30:00,10.13,10.17,10.11,10.15,550200.0,7.6395,7.6697,7.6244,7.6546,550200.0
2010-06-28 13:00:00,10.16,10.16,10.13,10.13,715600.0,7.6621,7.6621,7.6395,7.6395,715600.0
2010-06-28 13:30:00,10.13,10.15,10.13,10.14,653000.0,7.6395,7.6546,7.6395,7.6471,653000.0
2010-06-28 14:00:00,10.15,10.18,10.13,10.16,912800.0,7.6546,7.6772,7.6395,7.6621,912800.0
2010-06-28 14:30:00,10.16,10.19,10.15,10.19,1178200.0,7.6621,7.6848,7.6546,7.6848,1178200.0
2010-06-28 15:00:00,10.19,10.19,10.12,10.13,1701600.0,7.6848,7.6848,7.632,7.6395,1701600.0
2010-06-28 15:30:00,10.13,10.15,10.13,10.13,2637400.0,7.6395,7.6546,7.6395,7.6395,2637400.0
2010-06-29 09:30:00,10.03,10.08,9.97,10.0,1453600.0,7.5641,7.6018,7.5189,7.5415,1453600.0
2010-06-29 10:00:00,10.0,10.01,9.93,9.96,2043800.0,7.5415,7.549,7.4887,7.5113,2043800.0
2010-06-29 10:30:00,9.96,10.02,9.95,10.02,2125200.0,7.5113,7.5566,7.5038,7.5566,2125200.0
2010-06-29 11:00:00,10.02,10.03,9.97,9.99,1717600.0,7.5566,7.5641,7.5189,7.5339,1717600.0
2010-06-29 11:30:00,9.98,10.02,9.96,9.96,1166600.0,7.5264,7.5566,7.5113,7.5113,1166600.0
2010-06-29 12:00:00,9.96,9.96,9.92,9.93,865400.0,7.5113,7.5113,7.4812,7.4887,865400.0
2010-06-29 12:30:00,9.93,9.93,9.88,9.89,949000.0,7.4887,7.4887,7.451,7.4585,949000.0
2010-06-29 13:00:00,9.89,9.89,9.85,9.86,853200.0,7.4585,7.4585,7.4284,7.4359,853200.0
2010-06-29 13:30:00,9.86,9.9,9.84,9.89,1891800.0,7.4359,7.4661,7.4208,7.4585,1891800.0
2010-06-29 14:00:00,9.89,9.92,9.88,9.92,1046000.0,7.4585,7.4812,7.451,7.4812,1046000.0
2010-06-29 14:30:00,9.92,9.93,9.89,9.9,1858000.0,7.4812,7.4887,7.4585,7.4661,1858000.0
2010-06-29 15:00:00,9.9,9.93,9.84,9.85,1985600.0,7.4661,7.4887,7.4208,7.4284,1985600.0
2010-06-29 15:30:00,9.85,9.92,9.84,9.9,4393000.0,7.4284,7.4812,7.4208,7.4661,4393000.0
2010-06-30 09:30:00,9.88,9.92,9.82,9.88,1406800.0,7.451,7.4812,7.4057,7.451,1406800.0
2010-06-30 10:00:00,9.88,9.9,9.86,9.88,941800.0,7.451,7.4661,7.4359,7.451,941800.0
2010-06-30 10:30:00,9.88,9.91,9.86,9.88,990800.0,7.451,7.4736,7.4359,7.451,990800.0
2010-06-30 11:00:00,9.88,9.9,9.87,9.9,768600.0,7.451,7.4661,7.4434,7.4661,768600.0
2010-06-30 11:30:00,9.9,9.94,9.9,9.92,812200.0,7.4661,7.4962,7.4661,7.4812,812200.0
2010-06-30 12:00:00,9.92,9.96,9.91,9.91,965800.0,7.4812,7.5113,7.4736,7.4736,965800.0
2010-06-30 12:30:00,9.92,9.93,9.88,9.93,1020400.0,7.4812,7.4887,7.451,7.4887,1020400.0
2010-06-30 13:00:00,9.93,9.94,9.91,9.92,965400.0,7.4887,7.4962,7.4736,7.4812,965400.0
2010-06-30 13:30:00,9.92,9.94,9.9,9.92,1263600.0,7.4812,7.4962,7.4661,7.4812,1263600.0
2010-06-30 14:00:00,9.92,9.94,9.9,9.94,1152000.0,7.4812,7.4962,7.4661,7.4962,1152000.0
2010-06-30 14:30:00,9.94,9.95,9.88,9.88,2215600.0,7.4962,7.5038,7.451,7.451,2215600.0
2010-06-30 15:00:00,9.89,9.91,9.87,9.9,1370600.0,7.4585,7.4736,7.4434,7.4661,1370600.0
2010-06-30 15:30:00,9.89,9.9,9.8,9.83,4632000.0,7.4585,7.4661,7.3907,7.4133,4632000.0
2010-07-01 09:30:00,9.92,9.93,9.81,9.92,1775200.0,7.4812,7.4887,7.3982,7.4812,1775200.0
2010-07-01 10:00:00,9.92,9.97,9.87,9.91,2089000.0,7.4812,7.5189,7.4434,7.4736,2089000.0
2010-07-01 10:30:00,9.92,9.92,9.81,9.83,1307800.0,7.4812,7.4812,7.3982,7.4133,1307800.0
2010-07-01 11:00:00,9.82,9.92,9.79,9.89,1590200.0,7.4057,7.4812,7.3831,7.4585,1590200.0
2010-07-01 11:30:00,9.88,9.97,9.88,9.97,2449400.0,7.451,7.5189,7.451,7.5189,2449400.0
2010-07-01 12:00:00,9.97,9.97,9.89,9.94,863000.0,7.5189,7.5189,7.4585,7.4962,863000.0
2010-07-01 12:30:00,9.94,10.02,9.93,9.99,1580000.0,7.4962,7.5566,7.4887,7.5339,1580000.0
2010-07-01 13:00:00,9.99,10.03,9.97,9.99,1757600.0,7.5339,7.5641,7.5189,7.5339,1757600.0
2010-07-01 13:30:00,9.99,10.03,9.99,10.0,1545200.0,7.5339,7.5641,7.5339,7.5415,1545200.0
2010-07-01 14:00:00,10.0,10.05,9.99,10.05,1397200.0,7.5415,7.5792,7.5339,7.5792,1397200.0
2010-07-01 14:30:00,10.05,10.08,9.97,9.97,2248000.0,7.5792,7.6018,7.5189,7.5189,2248000.0
2010-07-01 15:00:00,9.97,10.02,9.97,9.99,2133200.0,7.5189,7.5566,7.5189,7.5339,2133200.0
2010-07-01 15:30:00,9.99,10.02,9.97,10.0,3366800.0,7.5339,7.5566,7.5189,7.5415,3366800.0
2010-07-02 09:30:00,10.02,10.02,9.93,9.95,772000.0,7.5566,7.5566,7.4887,7.5038,772000.0
2010-07-02 10:00:00,9.95,9.95,9.9,9.93,862200.0,7.5038,7.5038,7.4661,7.4887,862200.0
2010-07-02 10:30:00,9.93,9.96,9.9,9.91,791000.0,7.4887,7.5113,7.4661,7.4736,791000.0
2010-07-02 11:00:00,9.91,9.95,9.9,9.9,1154200.0,7.4736,7.5038,7.4661,7.4661,1154200.0
2010-07-02 11:30:00,9.9,9.94,9.87,9.93,593400.0,7.4661,7.4962,7.4434,7.4887,593400.0
2010-07-02 12:00:00,9.93,9.95,9.9,9.9,1041200.0,7.4887,7.5038,7.4661,7.4661,1041200.0
2010-07-02 12:30:00,9.9,9.91,9.86,9.88,477200.0,7.4661,7.4736,7.4359,7.451,477200.0
2010-07-02 13:00:00,9.88,9.91,9.85,9.87,723600.0,7.451,7.4736,7.4284,7.4434,723600.0
2010-07-02 13:30:00,9.87,9.96,9.86,9.96,1057000.0,7.4434,7.5113,7.4359,7.5113,1057000.0
2010-07-02 14:00:00,9.96,9.96,9.9,9.9,515000.0,7.5113,7.5113,7.4661,7.4661,515000.0
2010-07-02 14:30:00,9.9,9.92,9.87,9.92,699200.0,7.4661,7.4812,7.4434,7.4812,699200.0
2010-07-02 15:00:00,9.91,9.97,9.9,9.97,893600.0,7.4736,7.5189,7.4661,7.5189,893600.0
2010-07-02 15:30:00,9.97,9.99,9.93,9.93,2639400.0,7.5189,7.5339,7.4887,7.4887,2639400.0
2010-07-06 09:30:00,10.03,10.13,9.97,10.06,2858800.0,7.5641,7.6395,7.5189,7.5867,2858800.0
2010-07-06 10:00:00,10.06,10.15,10.05,10.06,1574400.0,7.5867,7.6546,7.5792,7.5867,1574400.0
2010-07-06 10:30:00,10.06,10.12,10.06,10.11,738400.0,7.5867,7.632,7.5867,7.6244,738400.0
2010-07-06 11:00:00,10.11,10.13,10.11,10.13,785000.0,7.6244,7.6395,7.6244,7.6395,785000.0
2010-07-06 11:30:00,10.13,10.15,10.09,10.09,793200.0,7.6395,7.6546,7.6094,7.6094,793200.0
2010-07-06 12:00:00,10.09,10.09,10.02,10.04,1926000.0,7.6094,7.6094,7.5566,7.5716,1926000.0
2010-07-06 12:30:00,10.04,10.05,9.98,10.0,1263400.0,7.5716,7.5792,7.5264,7.5415,1263400.0
2010-07-06 13:00:00,9.99,10.03,9.99,10.0,919400.0,7.5339,7.5641,7.5339,7.5415,919400.0
2010-07-06 13:30:00,9.99,10.0,9.95,9.95,1501000.0,7.5339,7.5415,7.5038,7.5038,1501000.0
2010-07-06 14:00:00,9.95,9.96,9.9,9.95,1569600.0,7.5038,7.5113,7.4661,7.5038,1569600.0
2010-07-06 14:30:00,9.95,9.99,9.95,9.96,1249000.0,7.5038,7.5339,7.5038,7.5113,1249000.0
2010-07-06 15:00:00,9.96,9.97,9.93,9.96,1178000.0,7.5113,7.5189,7.4887,7.5113,1178000.0
2010-07-06 15:30:00,9.97,10.04,9.95,10.02,4317600.0,7.5189,7.5716,7.5038,7.5566,4317600.0
2010-07-07 09:30:00,10.04,10.05,9.96,10.03,899600.0,7.5716,7.5792,7.5113,7.5641,899600.0
2010-07-07 10:00:00,10.03,10.1,10.03,10.06,893400.0,7.5641,7.6169,7.5641,7.5867,893400.0
2010-07-07 10:30:00,10.06,10.14,10.06,10.14,1454400.0,7.5867,7.6471,7.5867,7.6471,1454400.0
2010-07-07 11:00:00,10.13,10.14,10.1,10.12,892600.0,7.6395,7.6471,7.6169,7.632,892600.0
2010-07-07 11:30:00,10.12,10.13,10.07,10.1,585600.0,7.632,7.6395,7.5943,7.6169,585600.0
2010-07-07 12:00:00,10.1,10.13,10.1,10.13,1064600.0,7.6169,7.6395,7.6169,7.6395,1064600.0
2010-07-07 12:30:00,10.13,10.15,10.09,10.15,715800.0,7.6395,7.6546,7.6094,7.6546,715800.0
2010-07-07 13:00:00,10.15,10.16,10.13,10.15,789400.0,7.6546,7.6621,7.6395,7.6546,789400.0
2010-07-07 13:30:00,10.15,10.17,10.13,10.15,646200.0,7.6546,7.6697,7.6395,7.6546,646200.0
2010-07-07 14:00:00,10.15,10.19,10.15,10.17,816600.0,7.6546,7.6848,7.6546,7.6697,816600.0
2010-07-07 14:30:00,10.17,10.2,10.16,10.2,738800.0,7.6697,7.6923,7.6621,7.6923,738800.0
2010-07-07 15:00:00,10.2,10.24,10.16,10.24,1803200.0,7.6923,7.7225,7.6621,7.7225,1803200.0
2010-07-07 15:30:00,10.24,10.26,10.22,10.22,4786400.0,7.7225,7.7376,7.7074,7.7074,4786400.0
2010-07-08 09:30:00,10.24,10.3,10.2,10.2,1261600.0,7.7225,7.7677,7.6923,7.6923,1261600.0
2010-07-08 10:00:00,10.2,10.24,10.19,10.21,696200.0,7.6923,7.7225,7.6848,7.6999,696200.0
2010-07-08 10:30:00,10.2,10.21,10.14,10.17,691600.0,7.6923,7.6999,7.6471,7.6697,691600.0
2010-07-08 11:00:00,10.16,10.21,10.13,10.2,430800.0,7.6621,7.6999,7.6395,7.6923,430800.0
2010-07-08 11:30:00,10.2,10.24,10.19,10.22,618000.0,7.6923,7.7225,7.6848,7.7074,618000.0
2010-07-08 12:00:00,10.22,10.23,10.19,10.21,357800.0,7.7074,7.7149,7.6848,7.6999,357800.0
2010-07-08 12:30:00,10.21,10.22,10.19,10.2,286000.0,7.6999,7.7074,7.6848,7.6923,286000.0
2010-07-08 13:00:00,10.2,10.22,10.2,10.21,382200.0,7.6923,7.7074,7.6923,7.6999,382200.0
2010-07-08 13:30:00,10.22,10.22,10.18,10.19,521600.0,7.7074,7.7074,7.6772,7.6848,521600.0
2010-07-08 14:00:00,10.19,10.2,10.15,10.19,449200.0,7.6848,7.6923,7.6546,7.6848,449200.0
2010-07-08 14:30:00,10.19,10.21,10.18,10.19,505800.0,7.6848,7.6999,7.6772,7.6848,505800.0
2010-07-08 15:00:00,10.19,10.22,10.17,10.21,1593600.0,7.6848,7.7074,7.6697,7.6999,1593600.0
2010-07-08 15:30:00,10.22,10.28,10.21,10.26,2356200.0,7.7074,7.7526,7.6999,7.7376,2356200.0
2010-07-09 09:30:00,10.28,10.31,10.2,10.24,946400.0,7.7526,7.7753,7.6923,7.7225,946400.0
2010-07-09 10:00:00,10.24,10.27,10.22,10.25,990000.0,7.7225,7.7451,7.7074,7.73,990000.0
2010-07-09 10:30:00,10.26,10.27,10.2,10.2,708000.0,7.7376,7.7451,7.6923,7.6923,708000.0
2010-07-09 11:00:00,10.21,10.21,10.15,10.18,858600.0,7.6999,7.6999,7.6546,7.6772,858600.0
2010-07-09 11:30:00,10.18,10.21,10.18,10.19,518200.0,7.6772,7.6999,7.6772,7.6848,518200.0
2010-07-09 12:00:00,10.19,10.22,10.19,10.19,379800.0,7.6848,7.7074,7.6848,7.6848,379800.0
2010-07-09 12:30:00,10.2,10.2,10.18,10.19,569000.0,7.6923,7.6923,7.6772,7.6848,569000.0
2010-07-09 13:00:00,10.19,10.21,10.18,10.18,395000.0,7.6848,7.6999,7.6772,7.6772,395000.0
2010-07-09 13:30:00,10.19,10.19,10.17,10.17,310000.0,7.6848,7.6848,7.6697,7.6697,310000.0
2010-07-09 14:00:00,10.17,10.18,10.13,10.15,1045400.0,7.6697,7.6772,7.6395,7.6546,1045400.0
2010-07-09 14:30:00,10.15,10.19,10.15,10.19,481400.0,7.6546,7.6848,7.6546,7.6848,481400.0
2010-07-09 15:00:00,10.19,10.22,10.19,10.19,931200.0,7.6848,7.7074,7.6848,7.6848,931200.0
2010-07-09 15:30:00,10.2,10.24,10.2,10.24,1270200.0,7.6923,7.7225,7.6923,7.7225,1270200.0
2010-07-12 09:30:00,10.23,10.26,10.19,10.26,702200.0,7.7149,7.7376,7.6848,7.7376,702200.0
2010-07-12 10:00:00,10.26,10.26,10.15,10.17,621600.0,7.7376,7.7376,7.6546,7.6697,621600.0
2010-07-12 10:30:00,10.17,10.19,10.15,10.16,763200.0,7.6697,7.6848,7.6546,7.6621,763200.0
2010-07-12 11:00:00,10.17,10.21,10.15,10.18,611600.0,7.6697,7.6999,7.6546,7.6772,611600.0
2010-07-12 11:30:00,10.18,10.2,10.17,10.18,303000.0,7.6772,7.6923,7.6697,7.6772,303000.0
2010-07-12 12:00:00,10.18,10.19,10.18,10.19,252600.0,7.6772,7.6848,7.6772,7.6848,252600.0
2010-07-12 12:30:00,10.19,10.2,10.15,10.15,496600.0,7.6848,7.6923,7.6546,7.6546,496600.0
2010-07-12 13:00:00,10.15,10.17,10.15,10.16,324000.0,7.6546,7.6697,7.6546,7.6621,324000.0
2010-07-12 13:30:00,10.15,10.17,10.15,10.17,350800.0,7.6546,7.6697,7.6546,7.6697,350800.0
2010-07-12 14:00:00,10.17,10.19,10.16,10.18,898000.0,7.6697,7.6848,7.6621,7.6772,898000.0
2010-07-12 14:30:00,10.18,10.2,10.17,10.19,689200.0,7.6772,7.6923,7.6697,7.6848,689200.0
2010-07-12 15:00:00,10.19,10.21,10.18,10.21,632000.0,7.6848,7.6999,7.6772,7.6999,632000.0
2010-07-12 15:30:00,10.21,10.24,10.18,10.23,3047800.0,7.6999,7.7225,7.6772,7.7149,3047800.0
2010-07-13 09:30:00,10.3,10.31,10.22,10.23,1251400.0,7.7677,7.7753,7.7074,7.7149,1251400.0
2010-07-13 10:00:00,10.23,10.26,10.22,10.25,1051200.0,7.7149,7.7376,7.7074,7.73,1051200.0
2010-07-13 10:30:00,10.25,10.26,10.22,10.24,1243200.0,7.73,7.7376,7.7074,7.7225,1243200.0
2010-07-13 11:00:00,10.24,10.3,10.24,10.3,1160200.0,7.7225,7.7677,7.7225,7.7677,1160200.0
2010-07-13 11:30:00,10.3,10.36,10.3,10.3,2328600.0,7.7677,7.813,7.7677,7.7677,2328600.0
2010-07-13 12:00:00,10.3,10.32,10.29,10.31,2222000.0,7.7677,7.7828,7.7602,7.7753,2222000.0
2010-07-13 12:30:00,10.31,10.35,10.31,10.34,397400.0,7.7753,7.8054,7.7753,7.7979,397400.0
2010-07-13 13:00:00,10.35,10.37,10.31,10.35,627200.0,7.8054,7.8205,7.7753,7.8054,627200.0
2010-07-13 13:30:00,10.35,10.36,10.32,10.33,485200.0,7.8054,7.813,7.7828,7.7904,485200.0
2010-07-13 14:00:00,10.33,10.36,10.33,10.35,673600.0,7.7904,7.813,7.7904,7.8054,673600.0
2010-07-13 14:30:00,10.35,10.36,10.34,10.35,809000.0,7.8054,7.813,7.7979,7.8054,809000.0
2010-07-13 15:00:00,10.35,10.41,10.35,10.41,2072200.0,7.8054,7.8507,7.8054,7.8507,2072200.0
2010-07-13 15:30:00,10.4,10.41,10.38,10.38,5078800.0,7.8431,7.8507,7.8281,7.8281,5078800.0
2010-07-14 09:30:00,10.45,10.45,10.3,10.32,2146800.0,7.8809,7.8809,7.7677,7.7828,2146800.0
2010-07-14 10:00:00,10.32,10.33,10.26,10.31,1378600.0,7.7828,7.7904,7.7376,7.7753,1378600.0
2010-07-14 10:30:00,10.31,10.34,10.3,10.32,667000.0,7.7753,7.7979,7.7677,7.7828,667000.0
2010-07-14 11:00:00,10.33,10.36,10.31,10.36,543600.0,7.7904,7.813,7.7753,7.813,543600.0
2010-07-14 11:30:00,10.35,10.4,10.34,10.4,1229000.0,7.8054,7.8431,7.7979,7.8431,1229000.0
2010-07-14 12:00:00,10.4,10.41,10.39,10.41,538000.0,7.8431,7.8507,7.8356,7.8507,538000.0
2010-07-14 12:30:00,10.41,10.42,10.4,10.4,537600.0,7.8507,7.8582,7.8431,7.8431,537600.0
2010-07-14 13:00:00,10.4,10.4,10.38,10.39,550400.0,7.8431,7.8431,7.8281,7.8356,550400.0
2010-07-14 13:30:00,10.39,10.4,10.37,10.38,837000.0,7.8356,7.8431,7.8205,7.8281,837000.0
2010-07-14 14:00:00,10.38,10.4,10.34,10.35,659200.0,7.8281,7.8431,7.7979,7.8054,659200.0
2010-07-14 14:30:00,10.35,10.36,10.34,10.36,789600.0,7.8054,7.813,7.7979,7.813,789600.0
2010-07-14 15:00:00,10.36,10.38,10.35,10.38,722000.0,7.813,7.8281,7.8054,7.8281,722000.0
2010-07-14 15:30:00,10.38,10.4,10.33,10.37,2790800.0,7.8281,7.8431,7.7904,7.8205,2790800.0
2010-07-15 09:30:00,10.38,10.44,10.34,10.4,705400.0,7.8281,7.8733,7.7979,7.8431,705400.0
2010-07-15 10:00:00,10.39,10.39,10.3,10.31,1641400.0,7.8356,7.8356,7.7677,7.7753,1641400.0
2010-07-15 10:30:00,10.31,10.33,10.28,10.33,1766200.0,7.7753,7.7904,7.7526,7.7904,1766200.0
2010-07-15 11:00:00,10.33,10.36,10.31,10.32,1555600.0,7.7904,7.813,7.7753,7.7828,1555600.0
2010-07-15 11:30:00,10.33,10.34,10.31,10.31,777600.0,7.7904,7.7979,7.7753,7.7753,777600.0
2010-07-15 12:00:00,10.31,10.34,10.31,10.34,447000.0,7.7753,7.7979,7.7753,7.7979,447000.0
2010-07-15 12:30:00,10.34,10.36,10.32,10.33,890400.0,7.7979,7.813,7.7828,7.7904,890400.0
2010-07-15 13:00:00,10.33,10.37,10.32,10.36,1126200.0,7.7904,7.8205,7.7828,7.813,1126200.0
2010-07-15 13:30:00,10.36,10.38,10.35,10.38,432600.0,7.813,7.8281,7.8054,7.8281,432600.0
2010-07-15 14:00:00,10.38,10.41,10.37,10.41,474600.0,7.8281,7.8507,7.8205,7.8507,474600.0
2010-07-15 14:30:00,10.41,10.43,10.4,10.4,880000.0,7.8507,7.8658,7.8431,7.8431,880000.0
2010-07-15 15:00:00,10.4,10.4,10.34,10.38,1586200.0,7.8431,7.8431,7.7979,7.8281,1586200.0
2010-07-15 15:30:00,10.37,10.41,10.37,10.38,3725800.0,7.8205,7.8507,7.8205,7.8281,3725800.0
2010-07-16 09:30:00,10.38,10.4,10.26,10.31,2334200.0,7.8281,7.8431,7.7376,7.7753,2334200.0
2010-07-16 10:00:00,10.31,10.33,10.24,10.29,1864200.0,7.7753,7.7904,7.7225,7.7602,1864200.0
2010-07-16 10:30:00,10.29,10.3,10.27,10.3,497200.0,7.7602,7.7677,7.7451,7.7677,497200.0
2010-07-16 11:00:00,10.3,10.31,10.24,10.25,918800.0,7.7677,7.7753,7.7225,7.73,918800.0
2010-07-16 11:30:00,10.25,10.28,10.23,10.24,899800.0,7.73,7.7526,7.7149,7.7225,899800.0
2010-07-16 12:00:00,10.24,10.26,10.2,10.22,895800.0,7.7225,7.7376,7.6923,7.7074,895800.0
2010-07-16 12:30:00,10.22,10.24,10.19,10.2,371600.0,7.7074,7.7225,7.6848,7.6923,371600.0
2010-07-16 13:00:00,10.2,10.22,10.18,10.21,889200.0,7.6923,7.7074,7.6772,7.6999,889200.0
2010-07-16 13:30:00,10.21,10.24,10.2,10.22,325800.0,7.6999,7.7225,7.6923,7.7074,325800.0
2010-07-16 14:00:00,10.22,10.24,10.2,10.21,620200.0,7.7074,7.7225,7.6923,7.6999,620200.0
2010-07-16 14:30:00,10.21,10.24,10.2,10.23,888800.0,7.6999,7.7225,7.6923,7.7149,888800.0
2010-07-16 15:00:00,10.23,10.23,10.18,10.18,716000.0,7.7149,7.7149,7.6772,7.6772,716000.0
2010-07-16 15:30:00,10.19,10.21,10.16,10.19,2179800.0,7.6848,7.6999,7.6621,7.6848,2179800.0
2010-07-19 09:30:00,10.21,10.24,10.14,10.15,1140800.0,7.6999,7.7225,7.6471,7.6546,1140800.0
2010-07-19 10:00:00,10.15,10.18,10.13,10.13,1803600.0,7.6546,7.6772,7.6395,7.6395,1803600.0
2010-07-19 10:30:00,10.14,10.15,10.09,10.11,789600.0,7.6471,7.6546,7.6094,7.6244,789600.0
2010-07-19 11:00:00,10.12,10.13,10.1,10.11,483200.0,7.632,7.6395,7.6169,7.6244,483200.0
2010-07-19 11:30:00,10.11,10.12,10.07,10.12,751400.0,7.6244,7.632,7.5943,7.632,751400.0
2010-07-19 12:00:00,10.12,10.12,10.09,10.1,613000.0,7.632,7.632,7.6094,7.6169,613000.0
2010-07-19 12:30:00,10.1,10.12,10.08,10.09,812200.0,7.6169,7.632,7.6018,7.6094,812200.0
2010-07-19 13:00:00,10.09,10.09,10.05,10.05,506000.0,7.6094,7.6094,7.5792,7.5792,506000.0
2010-07-19 13:30:00,10.05,10.06,10.03,10.04,1268800.0,7.5792,7.5867,7.5641,7.5716,1268800.0
2010-07-19 14:00:00,10.04,10.08,10.04,10.05,896400.0,7.5716,7.6018,7.5716,7.5792,896400.0
2010-07-19 14:30:00,10.05,10.1,10.05,10.08,1204800.0,7.5792,7.6169,7.5792,7.6018,1204800.0
2010-07-19 15:00:00,10.08,10.11,10.06,10.07,1356400.0,7.6018,7.6244,7.5867,7.5943,1356400.0
2010-07-19 15:30:00,10.06,10.07,10.03,10.04,3109400.0,7.5867,7.5943,7.5641,7.5716,3109400.0
2010-07-20 09:30:00,9.95,10.17,9.95,10.13,2324400.0,7.5038,7.6697,7.5038,7.6395,2324400.0
2010-07-20 10:00:00,10.13,10.18,10.1,10.17,1232200.0,7.6395,7.6772,7.6169,7.6697,1232200.0
2010-07-20 10:30:00,10.18,10.19,10.1,10.11,1756000.0,7.6772,7.6848,7.6169,7.6244,1756000.0
2010-07-20 11:00:00,10.12,10.19,10.11,10.18,1264400.0,7.632,7.6848,7.6244,7.6772,1264400.0
2010-07-20 11:30:00,10.18,10.19,10.11,10.11,1183600.0,7.6772,7.6848,7.6244,7.6244,1183600.0
2010-07-20 12:00:00,10.11,10.14,10.11,10.12,719800.0,7.6244,7.6471,7.6244,7.632,719800.0
2010-07-20 12:30:00,10.12,10.13,10.09,10.13,1354400.0,7.632,7.6395,7.6094,7.6395,1354400.0
2010-07-20 13:00:00,10.13,10.14,10.12,10.13,629600.0,7.6395,7.6471,7.632,7.6395,629600.0
2010-07-20 13:30:00,10.13,10.22,10.12,10.2,1479400.0,7.6395,7.7074,7.632,7.6923,1479400.0
2010-07-20 14:00:00,10.2,10.21,10.13,10.15,993600.0,7.6923,7.6999,7.6395,7.6546,993600.0
2010-07-20 14:30:00,10.15,10.18,10.13,10.14,752200.0,7.6546,7.6772,7.6395,7.6471,752200.0
2010-07-20 15:00:00,10.15,10.2,10.13,10.2,1317800.0,7.6546,7.6923,7.6395,7.6923,1317800.0
2010-07-20 15:30:00,10.2,10.26,10.2,10.24,4048600.0,7.6923,7.7376,7.6923,7.7225,4048600.0
2010-07-21 09:30:00,10.25,10.29,10.2,10.29,1057000.0,7.73,7.7602,7.6923,7.7602,1057000.0
2010-07-21 10:00:00,10.29,10.31,10.27,10.29,993600.0,7.7602,7.7753,7.7451,7.7602,993600.0
2010-07-21 10:30:00,10.28,10.28,10.24,10.24,1109800.0,7.7526,7.7526,7.7225,7.7225,1109800.0
2010-07-21 11:00:00,10.25,10.29,10.24,10.27,622400.0,7.73,7.7602,7.7225,7.7451,622400.0
2010-07-21 11:30:00,10.27,10.31,10.26,10.3,969000.0,7.7451,7.7753,7.7376,7.7677,969000.0
2010-07-21 12:00:00,10.3,10.35,10.3,10.35,581400.0,7.7677,7.8054,7.7677,7.8054,581400.0
2010-07-21 12:30:00,10.35,10.38,10.34,10.35,830800.0,7.8054,7.8281,7.7979,7.8054,830800.0
2010-07-21 13:00:00,10.35,10.4,10.34,10.38,1707200.0,7.8054,7.8431,7.7979,7.8281,1707200.0
2010-07-21 13:30:00,10.38,10.45,10.37,10.44,1461600.0,7.8281,7.8809,7.8205,7.8733,1461600.0
2010-07-21 14:00:00,10.43,10.44,10.31,10.31,2234200.0,7.8658,7.8733,7.7753,7.7753,2234200.0
2010-07-21 14:30:00,10.31,10.31,10.26,10.26,1829200.0,7.7753,7.7753,7.7376,7.7376,1829200.0
2010-07-21 15:00:00,10.26,10.36,10.26,10.31,2180400.0,7.7376,7.813,7.7376,7.7753,2180400.0
2010-07-21 15:30:00,10.31,10.35,10.29,10.31,4582800.0,7.7753,7.8054,7.7602,7.7753,4582800.0
2010-07-22 09:30:00,10.28,10.37,10.18,10.32,1503600.0,7.7526,7.8205,7.6772,7.7828,1503600.0
2010-07-22 10:00:00,10.32,10.37,10.26,10.26,1999800.0,7.7828,7.8205,7.7376,7.7376,1999800.0
2010-07-22 10:30:00,10.26,10.29,10.2,10.24,2474000.0,7.7376,7.7602,7.6923,7.7225,2474000.0
2010-07-22 11:00:00,10.24,10.24,10.14,10.18,2618600.0,7.7225,7.7225,7.6471,7.6772,2618600.0
2010-07-22 11:30:00,10.19,10.21,10.12,10.13,2060200.0,7.6848,7.6999,7.632,7.6395,2060200.0
2010-07-22 12:00:00,10.13,10.15,10.1,10.12,2123000.0,7.6395,7.6546,7.6169,7.632,2123000.0
2010-07-22 12:30:00,10.12,10.13,10.11,10.13,2732000.0,7.632,7.6395,7.6244,7.6395,2732000.0
2010-07-22 13:00:00,10.13,10.13,10.09,10.09,1640200.0,7.6395,7.6395,7.6094,7.6094,1640200.0
2010-07-22 13:30:00,10.09,10.18,10.09,10.18,2889400.0,7.6094,7.6772,7.6094,7.6772,2889400.0
2010-07-22 14:00:00,10.18,10.26,10.18,10.24,2037800.0,7.6772,7.7376,7.6772,7.7225,2037800.0
2010-07-22 14:30:00,10.24,10.24,10.19,10.22,1258000.0,7.7225,7.7225,7.6848,7.7074,1258000.0
2010-07-22 15:00:00,10.22,10.22,10.17,10.2,1753800.0,7.7074,7.7074,7.6697,7.6923,1753800.0
2010-07-22 15:30:00,10.2,10.22,10.17,10.21,3249800.0,7.6923,7.7074,7.6697,7.6999,3249800.0
2010-07-23 09:30:00,10.15,10.33,10.15,10.3,1209800.0,7.6546,7.7904,7.6546,7.7677,1209800.0
2010-07-23 10:00:00,10.3,10.36,10.29,10.35,1346200.0,7.7677,7.813,7.7602,7.8054,1346200.0
2010-07-23 10:30:00,10.35,10.37,10.34,10.35,1257800.0,7.8054,7.8205,7.7979,7.8054,1257800.0
2010-07-23 11:00:00,10.35,10.36,10.33,10.34,921400.0,7.8054,7.813,7.7904,7.7979,921400.0
2010-07-23 11:30:00,10.34,10.36,10.33,10.36,911400.0,7.7979,7.813,7.7904,7.813,911400.0
2010-07-23 12:00:00,10.36,10.4,10.34,10.36,1868000.0,7.813,7.8431,7.7979,7.813,1868000.0
2010-07-23 12:30:00,10.36,10.38,10.34,10.36,1094200.0,7.813,7.8281,7.7979,7.813,1094200.0
2010-07-23 13:00:00,10.36,10.38,10.31,10.37,892800.0,7.813,7.8281,7.7753,7.8205,892800.0
2010-07-23 13:30:00,10.37,10.38,10.37,10.38,1059000.0,7.8205,7.8281,7.8205,7.8281,1059000.0
2010-07-23 14:00:00,10.38,10.39,10.35,10.35,1215000.0,7.8281,7.8356,7.8054,7.8054,1215000.0
2010-07-23 14:30:00,10.36,10.38,10.34,10.36,3180200.0,7.813,7.8281,7.7979,7.813,3180200.0
2010-07-23 15:00:00,10.37,10.4,10.36,10.38,1428600.0,7.8205,7.8431,7.813,7.8281,1428600.0
2010-07-23 15:30:00,10.38,10.42,10.38,10.4,3522800.0,7.8281,7.8582,7.8281,7.8431,3522800.0
2010-07-26 09:30:00,10.39,10.53,10.36,10.38,1852800.0,7.8356,7.9412,7.813,7.8281,1852800.0
2010-07-26 10:00:00,10.38,10.46,10.38,10.45,1034200.0,7.8281,7.8884,7.8281,7.8809,1034200.0
2010-07-26 10:30:00,10.45,10.49,10.41,10.49,448400.0,7.8809,7.911,7.8507,7.911,448400.0
2010-07-26 11:00:00,10.49,10.49,10.46,10.46,951800.0,7.911,7.911,7.8884,7.8884,951800.0
2010-07-26 11:30:00,10.46,10.49,10.45,10.49,639200.0,7.8884,7.911,7.8809,7.911,639200.0
2010-07-26 12:00:00,10.49,10.5,10.46,10.49,731000.0,7.911,7.9186,7.8884,7.911,731000.0
2010-07-26 12:30:00,10.49,10.5,10.48,10.49,356400.0,7.911,7.9186,7.9035,7.911,356400.0
2010-07-26 13:00:00,10.5,10.5,10.49,10.49,584600.0,7.9186,7.9186,7.911,7.911,584600.0
2010-07-26 13:30:00,10.49,10.53,10.49,10.51,1102600.0,7.911,7.9412,7.911,7.9261,1102600.0
2010-07-26 14:00:00,10.52,10.55,10.51,10.55,1583400.0,7.9336,7.9563,7.9261,7.9563,1583400.0
2010-07-26 14:30:00,10.55,10.55,10.52,10.55,730800.0,7.9563,7.9563,7.9336,7.9563,730800.0
2010-07-26 15:00:00,10.54,10.56,10.53,10.55,1067400.0,7.9487,7.9638,7.9412,7.9563,1067400.0
2010-07-26 15:30:00,10.56,10.57,10.53,10.56,2431800.0,7.9638,7.9713,7.9412,7.9638,2431800.0
2010-07-27 09:30:00,10.59,10.62,10.53,10.54,901600.0,7.9864,8.0091,7.9412,7.9487,901600.0
2010-07-27 10:00:00,10.54,10.61,10.53,10.6,808000.0,7.9487,8.0015,7.9412,7.994,808000.0
2010-07-27 10:30:00,10.6,10.62,10.59,10.61,350200.0,7.994,8.0091,7.9864,8.0015,350200.0
2010-07-27 11:00:00,10.61,10.61,10.5,10.53,1837000.0,8.0015,8.0015,7.9186,7.9412,1837000.0
2010-07-27 11:30:00,10.53,10.59,10.53,10.58,348800.0,7.9412,7.9864,7.9412,7.9789,348800.0
2010-07-27 12:00:00,10.57,10.63,10.57,10.62,475800.0,7.9713,8.0166,7.9713,8.0091,475800.0
2010-07-27 12:30:00,10.61,10.64,10.6,10.62,933800.0,8.0015,8.0241,7.994,8.0091,933800.0
2010-07-27 13:00:00,10.63,10.67,10.62,10.65,1438000.0,8.0166,8.0468,8.0091,8.0317,1438000.0
2010-07-27 13:30:00,10.65,10.69,10.65,10.69,870400.0,8.0317,8.0618,8.0317,8.0618,870400.0
2010-07-27 14:00:00,10.69,10.69,10.65,10.65,871200.0,8.0618,8.0618,8.0317,8.0317,871200.0
2010-07-27 14:30:00,10.65,10.67,10.65,10.65,615600.0,8.0317,8.0468,8.0317,8.0317,615600.0
2010-07-27 15:00:00,10.65,10.69,10.65,10.67,655800.0,8.0317,8.0618,8.0317,8.0468,655800.0
2010-07-27 15:30:00,10.67,10.67,10.63,10.64,2004600.0,8.0468,8.0468,8.0166,8.0241,2004600.0
2010-07-28 09:30:00,10.52,10.65,10.52,10.6,856600.0,7.9336,8.0317,7.9336,7.994,856600.0
2010-07-28 10:00:00,10.6,10.6,10.54,10.59,364600.0,7.994,7.994,7.9487,7.9864,364600.0
2010-07-28 10:30:00,10.59,10.62,10.57,10.57,532600.0,7.9864,8.0091,7.9713,7.9713,532600.0
2010-07-28 11:00:00,10.57,10.58,10.53,10.54,631000.0,7.9713,7.9789,7.9412,7.9487,631000.0
2010-07-28 11:30:00,10.54,10.54,10.52,10.54,362200.0,7.9487,7.9487,7.9336,7.9487,362200.0
2010-07-28 12:00:00,10.54,10.57,10.54,10.54,324200.0,7.9487,7.9713,7.9487,7.9487,324200.0
2010-07-28 12:30:00,10.54,10.57,10.54,10.56,283600.0,7.9487,7.9713,7.9487,7.9638,283600.0
2010-07-28 13:00:00,10.56,10.57,10.53,10.53,332200.0,7.9638,7.9713,7.9412,7.9412,332200.0
2010-07-28 13:30:00,10.53,10.55,10.52,10.54,224400.0,7.9412,7.9563,7.9336,7.9487,224400.0
2010-07-28 14:00:00,10.54,10.56,10.51,10.53,720600.0,7.9487,7.9638,7.9261,7.9412,720600.0
2010-07-28 14:30:00,10.53,10.54,10.51,10.52,309600.0,7.9412,7.9487,7.9261,7.9336,309600.0
2010-07-28 15:00:00,10.52,10.53,10.47,10.51,935200.0,7.9336,7.9412,7.8959,7.9261,935200.0
2010-07-28 15:30:00,10.51,10.52,10.48,10.5,2739600.0,7.9261,7.9336,7.9035,7.9186,2739600.0
2010-07-29 09:30:00,10.53,10.64,10.49,10.57,690600.0,7.9412,8.0241,7.911,7.9713,690600.0
2010-07-29 10:00:00,10.57,10.62,10.56,10.58,730600.0,7.9713,8.0091,7.9638,7.9789,730600.0
2010-07-29 10:30:00,10.58,10.62,10.56,10.61,643400.0,7.9789,8.0091,7.9638,8.0015,643400.0
2010-07-29 11:00:00,10.6,10.62,10.51,10.53,581000.0,7.994,8.0091,7.9261,7.9412,581000.0
2010-07-29 11:30:00,10.53,10.54,10.49,10.51,1057600.0,7.9412,7.9487,7.911,7.9261,1057600.0
2010-07-29 12:00:00,10.51,10.54,10.49,10.54,485200.0,7.9261,7.9487,7.911,7.9487,485200.0
2010-07-29 12:30:00,10.54,10.57,10.52,10.56,597800.0,7.9487,7.9713,7.9336,7.9638,597800.0
2010-07-29 13:00:00,10.56,10.58,10.54,10.58,841800.0,7.9638,7.9789,7.9487,7.9789,841800.0
2010-07-29 13:30:00,10.58,10.61,10.56,10.56,439200.0,7.9789,8.0015,7.9638,7.9638,439200.0
2010-07-29 14:00:00,10.56,10.57,10.54,10.55,1137200.0,7.9638,7.9713,7.9487,7.9563,1137200.0
2010-07-29 14:30:00,10.55,10.62,10.54,10.62,815400.0,7.9563,8.0091,7.9487,8.0091,815400.0
2010-07-29 15:00:00,10.62,10.63,10.6,10.62,964600.0,8.0091,8.0166,7.994,8.0091,964600.0
2010-07-29 15:30:00,10.61,10.62,10.56,10.57,2642600.0,8.0015,8.0091,7.9638,7.9713,2642600.0
2010-07-30 09:30:00,10.5,10.63,10.5,10.61,1166400.0,7.9186,8.0166,7.9186,8.0015,1166400.0
2010-07-30 10:00:00,10.61,10.62,10.55,10.58,724800.0,8.0015,8.0091,7.9563,7.9789,724800.0
2010-07-30 10:30:00,10.58,10.62,10.58,10.62,607600.0,7.9789,8.0091,7.9789,8.0091,607600.0
2010-07-30 11:00:00,10.62,10.63,10.56,10.58,383000.0,8.0091,8.0166,7.9638,7.9789,383000.0
2010-07-30 11:30:00,10.58,10.61,10.56,10.61,548000.0,7.9789,8.0015,7.9638,8.0015,548000.0
2010-07-30 12:00:00,10.61,10.62,10.58,10.59,209000.0,8.0015,8.0091,7.9789,7.9864,209000.0
2010-07-30 12:30:00,10.59,10.6,10.56,10.59,341600.0,7.9864,7.994,7.9638,7.9864,341600.0
2010-07-30 13:00:00,10.6,10.6,10.57,10.58,532800.0,7.994,7.994,7.9713,7.9789,532800.0
2010-07-30 13:30:00,10.58,10.59,10.55,10.55,290200.0,7.9789,7.9864,7.9563,7.9563,290200.0
2010-07-30 14:00:00,10.55,10.59,10.55,10.58,355600.0,7.9563,7.9864,7.9563,7.9789,355600.0
2010-07-30 14:30:00,10.58,10.59,10.55,10.55,227800.0,7.9789,7.9864,7.9563,7.9563,227800.0
2010-07-30 15:00:00,10.55,10.63,10.55,10.62,522600.0,7.9563,8.0166,7.9563,8.0091,522600.0
2010-07-30 15:30:00,10.63,10.63,10.59,10.59,1335000.0,8.0166,8.0166,7.9864,7.9864,1335000.0
2010-08-02 09:30:00,10.69,10.72,10.65,10.68,2293800.0,8.0618,8.0845,8.0317,8.0543,2293800.0
2010-08-02 10:00:00,10.68,10.72,10.66,10.71,1206000.0,8.0543,8.0845,8.0392,8.0769,1206000.0
2010-08-02 10:30:00,10.71,10.74,10.68,10.73,877000.0,8.0769,8.0996,8.0543,8.092,877000.0
2010-08-02 11:00:00,10.74,10.75,10.72,10.74,833000.0,8.0996,8.1071,8.0845,8.0996,833000.0
2010-08-02 11:30:00,10.75,10.77,10.72,10.77,1718200.0,8.1071,8.1222,8.0845,8.1222,1718200.0
2010-08-02 12:00:00,10.77,10.77,10.72,10.73,568200.0,8.1222,8.1222,8.0845,8.092,568200.0
2010-08-02 12:30:00,10.73,10.78,10.71,10.78,1052800.0,8.092,8.1297,8.0769,8.1297,1052800.0
2010-08-02 13:00:00,10.78,10.78,10.69,10.7,1379000.0,8.1297,8.1297,8.0618,8.0694,1379000.0
2010-08-02 13:30:00,10.7,10.71,10.67,10.68,849400.0,8.0694,8.0769,8.0468,8.0543,849400.0
2010-08-02 14:00:00,10.68,10.71,10.68,10.7,1180200.0,8.0543,8.0769,8.0543,8.0694,1180200.0
2010-08-02 14:30:00,10.7,10.71,10.69,10.7,1266600.0,8.0694,8.0769,8.0618,8.0694,1266600.0
2010-08-02 15:00:00,10.7,10.71,10.68,10.69,1903400.0,8.0694,8.0769,8.0543,8.0618,1903400.0
2010-08-02 15:30:00,10.69,10.72,10.68,10.69,4520200.0,8.0618,8.0845,8.0543,8.0618,4520200.0
2010-08-03 09:30:00,10.63,10.7,10.6,10.69,957800.0,8.0166,8.0694,7.994,8.0618,957800.0
2010-08-03 10:00:00,10.69,10.69,10.62,10.67,815400.0,8.0618,8.0618,8.0091,8.0468,815400.0
2010-08-03 10:30:00,10.67,10.74,10.67,10.71,614800.0,8.0468,8.0996,8.0468,8.0769,614800.0
2010-08-03 11:00:00,10.71,10.71,10.68,10.71,565200.0,8.0769,8.0769,8.0543,8.0769,565200.0
2010-08-03 11:30:00,10.71,10.78,10.71,10.77,966400.0,8.0769,8.1297,8.0769,8.1222,966400.0
2010-08-03 12:00:00,10.77,10.79,10.76,10.78,692200.0,8.1222,8.1373,8.1146,8.1297,692200.0
2010-08-03 12:30:00,10.79,10.81,10.76,10.81,553000.0,8.1373,8.1523,8.1146,8.1523,553000.0
2010-08-03 13:00:00,10.81,10.85,10.81,10.85,926200.0,8.1523,8.1825,8.1523,8.1825,926200.0
2010-08-03 13:30:00,10.85,10.86,10.79,10.82,774400.0,8.1825,8.1901,8.1373,8.1599,774400.0
2010-08-03 14:00:00,10.82,10.84,10.81,10.83,987600.0,8.1599,8.175,8.1523,8.1674,987600.0
2010-08-03 14:30:00,10.83,10.83,10.81,10.81,288400.0,8.1674,8.1674,8.1523,8.1523,288400.0
2010-08-03 15:00:00,10.82,10.82,10.79,10.81,542400.0,8.1599,8.1599,8.1373,8.1523,542400.0
2010-08-03 15:30:00,10.82,10.82,10.77,10.78,2864400.0,8.1599,8.1599,8.1222,8.1297,2864400.0
2010-08-04 09:30:00,10.84,10.86,10.77,10.83,663000.0,8.175,8.1901,8.1222,8.1674,663000.0
2010-08-04 10:00:00,10.84,10.87,10.76,10.79,871400.0,8.175,8.1976,8.1146,8.1373,871400.0
2010-08-04 10:30:00,10.79,10.85,10.79,10.85,896400.0,8.1373,8.1825,8.1373,8.1825,896400.0
2010-08-04 11:00:00,10.84,10.86,10.83,10.84,842600.0,8.175,8.1901,8.1674,8.175,842600.0
2010-08-04 11:30:00,10.84,10.87,10.81,10.87,757800.0,8.175,8.1976,8.1523,8.1976,757800.0
2010-08-04 12:00:00,10.87,10.9,10.87,10.88,676800.0,8.1976,8.2202,8.1976,8.2051,676800.0
2010-08-04 12:30:00,10.88,10.9,10.85,10.86,661000.0,8.2051,8.2202,8.1825,8.1901,661000.0
2010-08-04 13:00:00,10.86,10.87,10.84,10.87,522000.0,8.1901,8.1976,8.175,8.1976,522000.0
2010-08-04 13:30:00,10.87,10.88,10.85,10.88,517800.0,8.1976,8.2051,8.1825,8.2051,517800.0
2010-08-04 14:00:00,10.88,10.92,10.87,10.88,971800.0,8.2051,8.2353,8.1976,8.2051,971800.0
2010-08-04 14:30:00,10.89,10.89,10.86,10.87,740000.0,8.2127,8.2127,8.1901,8.1976,740000.0
2010-08-04 15:00:00,10.87,10.9,10.85,10.9,1086200.0,8.1976,8.2202,8.1825,8.2202,1086200.0
2010-08-04 15:30:00,10.9,10.92,10.87,10.88,1829400.0,8.2202,8.2353,8.1976,8.2051,1829400.0
2010-08-05 09:30:00,10.85,10.92,10.79,10.89,1382800.0,8.1825,8.2353,8.1373,8.2127,1382800.0
2010-08-05 10:00:00,10.89,10.91,10.86,10.91,632000.0,8.2127,8.2278,8.1901,8.2278,632000.0
2010-08-05 10:30:00,10.91,10.94,10.9,10.92,974000.0,8.2278,8.2504,8.2202,8.2353,974000.0
2010-08-05 11:00:00,10.92,10.97,10.9,10.97,913400.0,8.2353,8.273,8.2202,8.273,913400.0
2010-08-05 11:30:00,10.97,10.99,10.96,10.97,917400.0,8.273,8.2881,8.2655,8.273,917400.0
2010-08-05 12:00:00,10.97,11.01,10.97,11.01,710000.0,8.273,8.3032,8.273,8.3032,710000.0
2010-08-05 12:30:00,11.01,11.06,11.0,11.06,934000.0,8.3032,8.3409,8.2956,8.3409,934000.0
2010-08-05 13:00:00,11.06,11.06,10.97,11.01,823000.0,8.3409,8.3409,8.273,8.3032,823000.0
2010-08-05 13:30:00,11.01,11.02,10.98,11.01,643000.0,8.3032,8.3107,8.2805,8.3032,643000.0
2010-08-05 14:00:00,11.0,11.01,10.97,10.97,680800.0,8.2956,8.3032,8.273,8.273,680800.0
2010-08-05 14:30:00,10.97,10.99,10.96,10.96,692600.0,8.273,8.2881,8.2655,8.2655,692600.0
2010-08-05 15:00:00,10.96,11.01,10.96,11.01,1046000.0,8.2655,8.3032,8.2655,8.3032,1046000.0
2010-08-05 15:30:00,11.0,11.01,10.99,11.0,2251600.0,8.2956,8.3032,8.2881,8.2956,2251600.0
2010-08-06 09:30:00,10.92,11.02,10.88,10.97,2052800.0,8.2353,8.3107,8.2051,8.273,2052800.0
2010-08-06 10:00:00,10.97,10.99,10.93,10.94,2019000.0,8.273,8.2881,8.2428,8.2504,2019000.0
2010-08-06 10:30:00,10.94,10.94,10.88,10.91,1357600.0,8.2504,8.2504,8.2051,8.2278,1357600.0
2010-08-06 11:00:00,10.9,10.93,10.88,10.9,885800.0,8.2202,8.2428,8.2051,8.2202,885800.0
2010-08-06 11:30:00,10.9,10.95,10.88,10.92,982000.0,8.2202,8.2579,8.2051,8.2353,982000.0
2010-08-06 12:00:00,10.92,10.99,10.92,10.99,992600.0,8.2353,8.2881,8.2353,8.2881,992600.0
2010-08-06 12:30:00,10.99,11.04,10.99,11.02,1033400.0,8.2881,8.3258,8.2881,8.3107,1033400.0
2010-08-06 13:00:00,11.02,11.05,10.99,11.05,1395600.0,8.3107,8.3333,8.2881,8.3333,1395600.0
2010-08-06 13:30:00,11.05,11.09,11.04,11.06,1334200.0,8.3333,8.3635,8.3258,8.3409,1334200.0
2010-08-06 14:00:00,11.06,11.06,11.03,11.05,1267000.0,8.3409,8.3409,8.3183,8.3333,1267000.0
2010-08-06 14:30:00,11.05,11.1,11.05,11.09,1301400.0,8.3333,8.371,8.3333,8.3635,1301400.0
2010-08-06 15:00:00,11.09,11.11,11.06,11.09,1693600.0,8.3635,8.3786,8.3409,8.3635,1693600.0
2010-08-06 15:30:00,11.09,11.1,11.07,11.09,2752600.0,8.3635,8.371,8.3484,8.3635,2752600.0
2010-08-09 09:30:00,11.12,11.2,11.06,11.1,1165000.0,8.3861,8.4465,8.3409,8.371,1165000.0
2010-08-09 10:00:00,11.1,11.11,11.07,11.08,861400.0,8.371,8.3786,8.3484,8.356,861400.0
2010-08-09 10:30:00,11.09,11.15,11.06,11.14,1046000.0,8.3635,8.4088,8.3409,8.4012,1046000.0
2010-08-09 11:00:00,11.14,11.15,11.1,11.11,464600.0,8.4012,8.4088,8.371,8.3786,464600.0
2010-08-09 11:30:00,11.11,11.13,11.1,11.13,706000.0,8.3786,8.3937,8.371,8.3937,706000.0
2010-08-09 12:00:00,11.13,11.17,11.13,11.14,384600.0,8.3937,8.4238,8.3937,8.4012,384600.0
2010-08-09 12:30:00,11.14,11.14,11.11,11.13,463200.0,8.4012,8.4012,8.3786,8.3937,463200.0
2010-08-09 13:00:00,11.13,11.13,11.11,11.11,372800.0,8.3937,8.3937,8.3786,8.3786,372800.0
2010-08-09 13:30:00,11.11,11.13,11.11,11.12,433800.0,8.3786,8.3937,8.3786,8.3861,433800.0
2010-08-09 14:00:00,11.12,11.15,11.12,11.14,416000.0,8.3861,8.4088,8.3861,8.4012,416000.0
2010-08-09 14:30:00,11.15,11.15,11.14,11.15,688600.0,8.4088,8.4088,8.4012,8.4088,688600.0
2010-08-09 15:00:00,11.15,11.15,11.1,11.1,744600.0,8.4088,8.4088,8.371,8.371,744600.0
2010-08-09 15:30:00,11.1,11.11,11.09,11.11,1853800.0,8.371,8.3786,8.3635,8.3786,1853800.0
2010-08-10 09:30:00,11.04,11.15,10.97,11.05,1137200.0,8.3258,8.4088,8.273,8.3333,1137200.0
2010-08-10 10:00:00,11.05,11.1,11.05,11.08,460000.0,8.3333,8.371,8.3333,8.356,460000.0
2010-08-10 10:30:00,11.08,11.1,11.06,11.08,676600.0,8.356,8.371,8.3409,8.356,676600.0
2010-08-10 11:00:00,11.08,11.12,11.07,11.1,630800.0,8.356,8.3861,8.3484,8.371,630800.0
2010-08-10 11:30:00,11.1,11.11,11.09,11.09,1135600.0,8.371,8.3786,8.3635,8.3635,1135600.0
2010-08-10 12:00:00,11.1,11.13,11.09,11.13,881600.0,8.371,8.3937,8.3635,8.3937,881600.0
2010-08-10 12:30:00,11.13,11.13,11.11,11.11,336600.0,8.3937,8.3937,8.3786,8.3786,336600.0
2010-08-10 13:00:00,11.12,11.12,11.09,11.1,725000.0,8.3861,8.3861,8.3635,8.371,725000.0
2010-08-10 13:30:00,11.11,11.13,11.1,11.13,1029200.0,8.3786,8.3937,8.371,8.3937,1029200.0
2010-08-10 14:00:00,11.12,11.19,11.12,11.15,1133600.0,8.3861,8.4389,8.3861,8.4088,1133600.0
2010-08-10 14:30:00,11.17,11.24,11.16,11.24,1627400.0,8.4238,8.4766,8.4163,8.4766,1627400.0
2010-08-10 15:00:00,11.24,11.25,11.18,11.22,1292400.0,8.4766,8.4842,8.4314,8.4615,1292400.0
2010-08-10 15:30:00,11.22,11.24,11.21,11.22,2255400.0,8.4615,8.4766,8.454,8.4615,2255400.0
2010-08-11 09:30:00,11.06,11.1,10.99,11.08,1055600.0,8.3409,8.371,8.2881,8.356,1055600.0
2010-08-11 10:00:00,11.08,11.09,11.04,11.06,463600.0,8.356,8.3635,8.3258,8.3409,463600.0
2010-08-11 10:30:00,11.06,11.1,11.05,11.08,514200.0,8.3409,8.371,8.3333,8.356,514200.0
2010-08-11 11:00:00,11.08,11.11,11.04,11.1,748200.0,8.356,8.3786,8.3258,8.371,748200.0
2010-08-11 11:30:00,11.09,11.11,11.08,11.1,627400.0,8.3635,8.3786,8.356,8.371,627400.0
2010-08-11 12:00:00,11.1,11.11,11.08,11.08,326600.0,8.371,8.3786,8.356,8.356,326600.0
2010-08-11 12:30:00,11.08,11.1,11.04,11.05,1000600.0,8.356,8.371,8.3258,8.3333,1000600.0
2010-08-11 13:00:00,11.05,11.08,11.05,11.08,390600.0,8.3333,8.356,8.3333,8.356,390600.0
2010-08-11 13:30:00,11.08,11.09,11.06,11.09,448800.0,8.356,8.3635,8.3409,8.3635,448800.0
2010-08-11 14:00:00,11.09,11.1,11.08,11.09,350200.0,8.3635,8.371,8.356,8.3635,350200.0
2010-08-11 14:30:00,11.08,11.08,11.03,11.05,530200.0,8.356,8.356,8.3183,8.3333,530200.0
2010-08-11 15:00:00,11.05,11.05,11.02,11.03,421800.0,8.3333,8.3333,8.3107,8.3183,421800.0
2010-08-11 15:30:00,11.03,11.04,10.99,11.01,2306400.0,8.3183,8.3258,8.2881,8.3032,2306400.0
2010-08-12 09:30:00,10.88,10.99,10.81,10.94,1082200.0,8.2407,8.324,8.1876,8.2861,1082200.0
2010-08-12 10:00:00,10.94,10.96,10.91,10.93,724800.0,8.2861,8.3013,8.2634,8.2785,724800.0
2010-08-12 10:30:00,10.92,10.94,10.9,10.92,995400.0,8.271,8.2861,8.2558,8.271,995400.0
2010-08-12 11:00:00,10.92,10.97,10.9,10.97,750800.0,8.271,8.3088,8.2558,8.3088,750800.0
2010-08-12 11:30:00,10.97,10.97,10.96,10.97,430400.0,8.3088,8.3088,8.3013,8.3088,430400.0
2010-08-12 12:00:00,10.97,10.99,10.95,10.99,1348000.0,8.3088,8.324,8.2937,8.324,1348000.0
2010-08-12 12:30:00,10.99,11.0,10.96,10.97,771000.0,8.324,8.3316,8.3013,8.3088,771000.0
2010-08-12 13:00:00,10.97,11.03,10.97,10.98,748400.0,8.3088,8.3543,8.3088,8.3164,748400.0
2010-08-12 13:30:00,10.98,10.99,10.96,10.97,313600.0,8.3164,8.324,8.3013,8.3088,313600.0
2010-08-12 14:00:00,10.97,10.98,10.95,10.97,480400.0,8.3088,8.3164,8.2937,8.3088,480400.0
2010-08-12 14:30:00,10.97,10.97,10.92,10.95,404400.0,8.3088,8.3088,8.271,8.2937,404400.0
2010-08-12 15:00:00,10.95,10.99,10.95,10.97,423800.0,8.2937,8.324,8.2937,8.3088,423800.0
2010-08-12 15:30:00,10.97,11.0,10.96,10.97,1065800.0,8.3088,8.3316,8.3013,8.3088,1065800.0
2010-08-13 09:30:00,10.88,10.93,10.83,10.9,883000.0,8.2407,8.2785,8.2028,8.2558,883000.0
2010-08-13 10:00:00,10.9,10.9,10.88,10.9,1006600.0,8.2558,8.2558,8.2407,8.2558,1006600.0
2010-08-13 10:30:00,10.9,10.91,10.88,10.91,812800.0,8.2558,8.2634,8.2407,8.2634,812800.0
2010-08-13 11:00:00,10.91,10.93,10.88,10.89,519200.0,8.2634,8.2785,8.2407,8.2482,519200.0
2010-08-13 11:30:00,10.89,10.94,10.88,10.92,436400.0,8.2482,8.2861,8.2407,8.271,436400.0
2010-08-13 12:00:00,10.92,10.95,10.92,10.95,265800.0,8.271,8.2937,8.271,8.2937,265800.0
2010-08-13 12:30:00,10.95,11.0,10.95,10.99,330800.0,8.2937,8.3316,8.2937,8.324,330800.0
2010-08-13 13:00:00,10.99,11.01,10.98,10.99,354800.0,8.324,8.3391,8.3164,8.324,354800.0
2010-08-13 13:30:00,10.99,11.01,10.97,11.0,278800.0,8.324,8.3391,8.3088,8.3316,278800.0
2010-08-13 14:00:00,10.99,11.01,10.99,10.99,236400.0,8.324,8.3391,8.324,8.324,236400.0
2010-08-13 14:30:00,10.99,11.01,10.99,10.99,514200.0,8.324,8.3391,8.324,8.324,514200.0
2010-08-13 15:00:00,10.99,11.01,10.99,10.99,870000.0,8.324,8.3391,8.324,8.324,870000.0
2010-08-13 15:30:00,10.99,11.01,10.97,10.99,2340800.0,8.324,8.3391,8.3088,8.324,2340800.0
2010-08-16 09:30:00,10.99,11.02,10.95,10.99,1084000.0,8.324,8.3467,8.2937,8.324,1084000.0
2010-08-16 10:00:00,10.99,11.02,10.97,10.99,1134800.0,8.324,8.3467,8.3088,8.324,1134800.0
2010-08-16 10:30:00,10.99,11.02,10.97,10.97,694400.0,8.324,8.3467,8.3088,8.3088,694400.0
2010-08-16 11:00:00,10.97,10.97,10.95,10.96,664000.0,8.3088,8.3088,8.2937,8.3013,664000.0
2010-08-16 11:30:00,10.96,10.99,10.93,10.93,674200.0,8.3013,8.324,8.2785,8.2785,674200.0
2010-08-16 12:00:00,10.93,10.99,10.93,10.99,501800.0,8.2785,8.324,8.2785,8.324,501800.0
2010-08-16 12:30:00,10.99,11.0,10.97,10.97,238000.0,8.324,8.3316,8.3088,8.3088,238000.0
2010-08-16 13:00:00,10.98,10.99,10.96,10.97,487000.0,8.3164,8.324,8.3013,8.3088,487000.0
2010-08-16 13:30:00,10.97,10.99,10.96,10.96,292000.0,8.3088,8.324,8.3013,8.3013,292000.0
2010-08-16 14:00:00,10.96,10.97,10.95,10.97,416400.0,8.3013,8.3088,8.2937,8.3088,416400.0
2010-08-16 14:30:00,10.97,10.97,10.94,10.94,420000.0,8.3088,8.3088,8.2861,8.2861,420000.0
2010-08-16 15:00:00,10.94,10.97,10.94,10.96,808200.0,8.2861,8.3088,8.2861,8.3013,808200.0
2010-08-16 15:30:00,10.97,10.97,10.95,10.97,923600.0,8.3088,8.3088,8.2937,8.3088,923600.0
2010-08-17 09:30:00,10.99,11.05,10.96,10.97,1040600.0,8.324,8.3694,8.3013,8.3088,1040600.0
2010-08-17 10:00:00,10.97,10.99,10.94,10.94,734400.0,8.3088,8.324,8.2861,8.2861,734400.0
2010-08-17 10:30:00,10.94,10.97,10.94,10.95,781600.0,8.2861,8.3088,8.2861,8.2937,781600.0
2010-08-17 11:00:00,10.96,11.01,10.95,11.0,626200.0,8.3013,8.3391,8.2937,8.3316,626200.0
2010-08-17 11:30:00,11.0,11.05,10.99,11.05,270800.0,8.3316,8.3694,8.324,8.3694,270800.0
2010-08-17 12:00:00,11.05,11.06,11.03,11.03,282400.0,8.3694,8.377,8.3543,8.3543,282400.0
2010-08-17 12:30:00,11.04,11.04,11.02,11.02,259600.0,8.3618,8.3618,8.3467,8.3467,259600.0
2010-08-17 13:00:00,11.03,11.05,11.03,11.04,229000.0,8.3543,8.3694,8.3543,8.3618,229000.0
2010-08-17 13:30:00,11.04,11.06,11.04,11.05,299800.0,8.3618,8.377,8.3618,8.3694,299800.0
2010-08-17 14:00:00,11.05,11.05,11.02,11.03,717600.0,8.3694,8.3694,8.3467,8.3543,717600.0
2010-08-17 14:30:00,11.03,11.06,11.03,11.06,250800.0,8.3543,8.377,8.3543,8.377,250800.0
2010-08-17 15:00:00,11.06,11.06,11.03,11.05,539200.0,8.377,8.377,8.3543,8.3694,539200.0
2010-08-17 15:30:00,11.05,11.06,11.01,11.02,941200.0,8.3694,8.377,8.3391,8.3467,941200.0
2010-08-18 09:30:00,10.92,10.92,10.74,10.76,2512600.0,8.271,8.271,8.1346,8.1498,2512600.0
2010-08-18 10:00:00,10.76,10.79,10.65,10.67,1760600.0,8.1498,8.1725,8.0665,8.0816,1760600.0
2010-08-18 10:30:00,10.68,10.71,10.65,10.68,1530400.0,8.0892,8.1119,8.0665,8.0892,1530400.0
2010-08-18 11:00:00,10.68,10.69,10.63,10.63,1748400.0,8.0892,8.0968,8.0513,8.0513,1748400.0
2010-08-18 11:30:00,10.63,10.68,10.63,10.67,975200.0,8.0513,8.0892,8.0513,8.0816,975200.0
2010-08-18 12:00:00,10.67,10.67,10.59,10.61,980000.0,8.0816,8.0816,8.021,8.0362,980000.0
2010-08-18 12:30:00,10.61,10.63,10.6,10.6,547800.0,8.0362,8.0513,8.0286,8.0286,547800.0
2010-08-18 13:00:00,10.6,10.66,10.6,10.65,960800.0,8.0286,8.074,8.0286,8.0665,960800.0
2010-08-18 13:30:00,10.65,10.71,10.65,10.71,1480800.0,8.0665,8.1119,8.0665,8.1119,1480800.0
2010-08-18 14:00:00,10.71,10.74,10.68,10.72,997000.0,8.1119,8.1346,8.0892,8.1195,997000.0
2010-08-18 14:30:00,10.72,10.77,10.72,10.74,703400.0,8.1195,8.1573,8.1195,8.1346,703400.0
2010-08-18 15:00:00,10.74,10.75,10.69,10.69,1213600.0,8.1346,8.1422,8.0968,8.0968,1213600.0
2010-08-18 15:30:00,10.69,10.72,10.68,10.71,2259000.0,8.0968,8.1195,8.0892,8.1119,2259000.0
2010-08-19 09:30:00,10.67,10.69,10.62,10.65,875000.0,8.0816,8.0968,8.0437,8.0665,875000.0
2010-08-19 10:00:00,10.65,10.67,10.57,10.61,1091400.0,8.0665,8.0816,8.0059,8.0362,1091400.0
2010-08-19 10:30:00,10.61,10.63,10.57,10.59,828400.0,8.0362,8.0513,8.0059,8.021,828400.0
2010-08-19 11:00:00,10.59,10.59,10.56,10.56,1015000.0,8.021,8.021,7.9983,7.9983,1015000.0
2010-08-19 11:30:00,10.56,10.58,10.5,10.5,1581000.0,7.9983,8.0134,7.9528,7.9528,1581000.0
2010-08-19 12:00:00,10.5,10.54,10.49,10.52,1600600.0,7.9528,7.9831,7.9453,7.968,1600600.0
2010-08-19 12:30:00,10.51,10.54,10.49,10.5,710200.0,7.9604,7.9831,7.9453,7.9528,710200.0
2010-08-19 13:00:00,10.51,10.53,10.51,10.51,577800.0,7.9604,7.9756,7.9604,7.9604,577800.0
2010-08-19 13:30:00,10.51,10.53,10.49,10.53,681200.0,7.9604,7.9756,7.9453,7.9756,681200.0
2010-08-19 14:00:00,10.53,10.56,10.51,10.55,475200.0,7.9756,7.9983,7.9604,7.9907,475200.0
2010-08-19 14:30:00,10.55,10.57,10.54,10.56,665600.0,7.9907,8.0059,7.9831,7.9983,665600.0
2010-08-19 15:00:00,10.56,10.59,10.55,10.57,694200.0,7.9983,8.021,7.9907,8.0059,694200.0
2010-08-19 15:30:00,10.57,10.58,10.54,10.55,1574800.0,8.0059,8.0134,7.9831,7.9907,1574800.0
2010-08-20 09:30:00,10.46,10.56,10.46,10.53,1514200.0,7.9225,7.9983,7.9225,7.9756,1514200.0
2010-08-20 10:00:00,10.53,10.54,10.47,10.52,532400.0,7.9756,7.9831,7.9301,7.968,532400.0
2010-08-20 10:30:00,10.52,10.54,10.5,10.51,606200.0,7.968,7.9831,7.9528,7.9604,606200.0
2010-08-20 11:00:00,10.51,10.52,10.47,10.49,341800.0,7.9604,7.968,7.9301,7.9453,341800.0
2010-08-20 11:30:00,10.49,10.52,10.46,10.46,400200.0,7.9453,7.968,7.9225,7.9225,400200.0
2010-08-20 12:00:00,10.46,10.49,10.46,10.49,431800.0,7.9225,7.9453,7.9225,7.9453,431800.0
2010-08-20 12:30:00,10.49,10.5,10.47,10.48,261200.0,7.9453,7.9528,7.9301,7.9377,261200.0
2010-08-20 13:00:00,10.49,10.5,10.47,10.49,292200.0,7.9453,7.9528,7.9301,7.9453,292200.0
2010-08-20 13:30:00,10.49,10.49,10.47,10.48,359400.0,7.9453,7.9453,7.9301,7.9377,359400.0
2010-08-20 14:00:00,10.48,10.52,10.47,10.5,306600.0,7.9377,7.968,7.9301,7.9528,306600.0
2010-08-20 14:30:00,10.5,10.55,10.49,10.54,504200.0,7.9528,7.9907,7.9453,7.9831,504200.0
2010-08-20 15:00:00,10.54,10.57,10.54,10.56,498600.0,7.9831,8.0059,7.9831,7.9983,498600.0
2010-08-20 15:30:00,10.56,10.59,10.56,10.56,1226800.0,7.9983,8.021,7.9983,7.9983,1226800.0
2010-08-23 09:30:00,10.64,10.7,10.58,10.59,1001600.0,8.0589,8.1043,8.0134,8.021,1001600.0
2010-08-23 10:00:00,10.6,10.6,10.52,10.52,1162400.0,8.0286,8.0286,7.968,7.968,1162400.0
2010-08-23 10:30:00,10.52,10.52,10.46,10.47,813200.0,7.968,7.968,7.9225,7.9301,813200.0
2010-08-23 11:00:00,10.47,10.51,10.47,10.49,720400.0,7.9301,7.9604,7.9301,7.9453,720400.0
2010-08-23 11:30:00,10.49,10.51,10.49,10.49,319000.0,7.9453,7.9604,7.9453,7.9453,319000.0
2010-08-23 12:00:00,10.49,10.53,10.49,10.53,450600.0,7.9453,7.9756,7.9453,7.9756,450600.0
2010-08-23 12:30:00,10.53,10.53,10.49,10.5,386200.0,7.9756,7.9756,7.9453,7.9528,386200.0
2010-08-23 13:00:00,10.5,10.54,10.49,10.54,680600.0,7.9528,7.9831,7.9453,7.9831,680600.0
2010-08-23 13:30:00,10.54,10.54,10.5,10.51,385800.0,7.9831,7.9831,7.9528,7.9604,385800.0
2010-08-23 14:00:00,10.51,10.55,10.51,10.52,688800.0,7.9604,7.9907,7.9604,7.968,688800.0
2010-08-23 14:30:00,10.52,10.53,10.51,10.52,395800.0,7.968,7.9756,7.9604,7.968,395800.0
2010-08-23 15:00:00,10.52,10.52,10.47,10.47,970000.0,7.968,7.968,7.9301,7.9301,970000.0
2010-08-23 15:30:00,10.47,10.49,10.46,10.46,1438400.0,7.9301,7.9453,7.9225,7.9225,1438400.0
2010-08-24 09:30:00,10.36,10.43,10.34,10.38,589400.0,7.8468,7.8998,7.8317,7.862,589400.0
2010-08-24 10:00:00,10.38,10.42,10.34,10.36,944400.0,7.862,7.8923,7.8317,7.8468,944400.0
2010-08-24 10:30:00,10.36,10.38,10.33,10.36,619600.0,7.8468,7.862,7.8241,7.8468,619600.0
2010-08-24 11:00:00,10.36,10.37,10.31,10.34,831600.0,7.8468,7.8544,7.8089,7.8317,831600.0
2010-08-24 11:30:00,10.34,10.36,10.31,10.31,678200.0,7.8317,7.8468,7.8089,7.8089,678200.0
2010-08-24 12:00:00,10.32,10.34,10.3,10.3,829800.0,7.8165,7.8317,7.8014,7.8014,829800.0
2010-08-24 12:30:00,10.31,10.32,10.3,10.3,300600.0,7.8089,7.8165,7.8014,7.8014,300600.0
2010-08-24 13:00:00,10.3,10.32,10.29,10.31,498800.0,7.8014,7.8165,7.7938,7.8089,498800.0
2010-08-24 13:30:00,10.32,10.32,10.26,10.28,706000.0,7.8165,7.8165,7.7711,7.7862,706000.0
2010-08-24 14:00:00,10.27,10.28,10.24,10.24,836600.0,7.7786,7.7862,7.7559,7.7559,836600.0
2010-08-24 14:30:00,10.24,10.26,10.24,10.24,666600.0,7.7559,7.7711,7.7559,7.7559,666600.0
2010-08-24 15:00:00,10.24,10.3,10.24,10.3,959000.0,7.7559,7.8014,7.7559,7.8014,959000.0
2010-08-24 15:30:00,10.3,10.3,10.26,10.27,1833200.0,7.8014,7.8014,7.7711,7.7786,1833200.0
2010-08-25 09:30:00,10.22,10.27,10.2,10.23,380200.0,7.7408,7.7786,7.7256,7.7483,380200.0
2010-08-25 10:00:00,10.22,10.24,10.19,10.21,713000.0,7.7408,7.7559,7.718,7.7332,713000.0
2010-08-25 10:30:00,10.21,10.24,10.2,10.22,328800.0,7.7332,7.7559,7.7256,7.7408,328800.0
2010-08-25 11:00:00,10.22,10.25,10.2,10.24,398400.0,7.7408,7.7635,7.7256,7.7559,398400.0
2010-08-25 11:30:00,10.24,10.27,10.21,10.22,558400.0,7.7559,7.7786,7.7332,7.7408,558400.0
2010-08-25 12:00:00,10.23,10.27,10.22,10.27,516800.0,7.7483,7.7786,7.7408,7.7786,516800.0
2010-08-25 12:30:00,10.27,10.28,10.25,10.28,291400.0,7.7786,7.7862,7.7635,7.7862,291400.0
2010-08-25 13:00:00,10.27,10.31,10.27,10.29,210600.0,7.7786,7.8089,7.7786,7.7938,210600.0
2010-08-25 13:30:00,10.29,10.34,10.28,10.31,346600.0,7.7938,7.8317,7.7862,7.8089,346600.0
2010-08-25 14:00:00,10.31,10.36,10.31,10.35,684000.0,7.8089,7.8468,7.8089,7.8392,684000.0
2010-08-25 14:30:00,10.35,10.38,10.34,10.38,559800.0,7.8392,7.862,7.8317,7.862,559800.0
2010-08-25 15:00:00,10.38,10.38,10.35,10.35,399600.0,7.862,7.862,7.8392,7.8392,399600.0
2010-08-25 15:30:00,10.35,10.38,10.35,10.35,1023200.0,7.8392,7.862,7.8392,7.8392,1023200.0
2010-08-26 09:30:00,10.35,10.38,10.28,10.35,568600.0,7.8392,7.862,7.7862,7.8392,568600.0
2010-08-26 10:00:00,10.34,10.35,10.3,10.31,264800.0,7.8317,7.8392,7.8014,7.8089,264800.0
2010-08-26 10:30:00,10.31,10.35,10.31,10.33,365400.0,7.8089,7.8392,7.8089,7.8241,365400.0
2010-08-26 11:00:00,10.33,10.33,10.26,10.29,474000.0,7.8241,7.8241,7.7711,7.7938,474000.0
2010-08-26 11:30:00,10.29,10.3,10.24,10.27,361600.0,7.7938,7.8014,7.7559,7.7786,361600.0
2010-08-26 12:00:00,10.27,10.27,10.24,10.25,221000.0,7.7786,7.7786,7.7559,7.7635,221000.0
2010-08-26 12:30:00,10.25,10.27,10.22,10.22,377800.0,7.7635,7.7786,7.7408,7.7408,377800.0
2010-08-26 13:00:00,10.22,10.23,10.19,10.22,566200.0,7.7408,7.7483,7.718,7.7408,566200.0
2010-08-26 13:30:00,10.22,10.24,10.21,10.21,288200.0,7.7408,7.7559,7.7332,7.7332,288200.0
2010-08-26 14:00:00,10.21,10.22,10.17,10.19,300400.0,7.7332,7.7408,7.7029,7.718,300400.0
2010-08-26 14:30:00,10.19,10.2,10.17,10.17,384800.0,7.718,7.7256,7.7029,7.7029,384800.0
2010-08-26 15:00:00,10.17,10.2,10.17,10.18,763800.0,7.7029,7.7256,7.7029,7.7105,763800.0
2010-08-26 15:30:00,10.18,10.22,10.17,10.19,2650400.0,7.7105,7.7408,7.7029,7.718,2650400.0
2010-08-27 09:30:00,10.24,10.24,10.11,10.13,811200.0,7.7559,7.7559,7.6575,7.6726,811200.0
2010-08-27 10:00:00,10.13,10.18,10.09,10.16,1545200.0,7.6726,7.7105,7.6423,7.6953,1545200.0
2010-08-27 10:30:00,10.17,10.2,10.15,10.17,757400.0,7.7029,7.7256,7.6878,7.7029,757400.0
2010-08-27 11:00:00,10.17,10.21,10.17,10.18,1174800.0,7.7029,7.7332,7.7029,7.7105,1174800.0
2010-08-27 11:30:00,10.18,10.18,10.15,10.16,480600.0,7.7105,7.7105,7.6878,7.6953,480600.0
2010-08-27 12:00:00,10.16,10.17,10.15,10.15,615800.0,7.6953,7.7029,7.6878,7.6878,615800.0
2010-08-27 12:30:00,10.15,10.15,10.12,10.13,351000.0,7.6878,7.6878,7.665,7.6726,351000.0
2010-08-27 13:00:00,10.13,10.13,10.1,10.11,375000.0,7.6726,7.6726,7.6499,7.6575,375000.0
2010-08-27 13:30:00,10.11,10.13,10.09,10.12,487600.0,7.6575,7.6726,7.6423,7.665,487600.0
2010-08-27 14:00:00,10.12,10.13,10.11,10.13,515200.0,7.665,7.6726,7.6575,7.6726,515200.0
2010-08-27 14:30:00,10.13,10.15,10.13,10.15,387800.0,7.6726,7.6878,7.6726,7.6878,387800.0
2010-08-27 15:00:00,10.15,10.18,10.15,10.18,678800.0,7.6878,7.7105,7.6878,7.7105,678800.0
2010-08-27 15:30:00,10.18,10.18,10.15,10.17,1929800.0,7.7105,7.7105,7.6878,7.7029,1929800.0
2010-08-30 09:30:00,10.15,10.17,10.11,10.17,623400.0,7.6878,7.7029,7.6575,7.7029,623400.0
2010-08-30 10:00:00,10.17,10.18,10.08,10.1,623000.0,7.7029,7.7105,7.6347,7.6499,623000.0
2010-08-30 10:30:00,10.09,10.1,10.08,10.09,654200.0,7.6423,7.6499,7.6347,7.6423,654200.0
2010-08-30 11:00:00,10.09,10.1,10.06,10.09,369200.0,7.6423,7.6499,7.6196,7.6423,369200.0
2010-08-30 11:30:00,10.09,10.1,10.05,10.06,246400.0,7.6423,7.6499,7.612,7.6196,246400.0
2010-08-30 12:00:00,10.07,10.08,10.06,10.08,165000.0,7.6272,7.6347,7.6196,7.6347,165000.0
2010-08-30 12:30:00,10.07,10.08,10.03,10.03,384600.0,7.6272,7.6347,7.5969,7.5969,384600.0
2010-08-30 13:00:00,10.03,10.04,10.01,10.01,526400.0,7.5969,7.6044,7.5817,7.5817,526400.0
2010-08-30 13:30:00,10.01,10.03,10.0,10.03,497200.0,7.5817,7.5969,7.5741,7.5969,497200.0
2010-08-30 14:00:00,10.02,10.06,10.02,10.05,302800.0,7.5893,7.6196,7.5893,7.612,302800.0
2010-08-30 14:30:00,10.05,10.06,10.03,10.04,350600.0,7.612,7.6196,7.5969,7.6044,350600.0
2010-08-30 15:00:00,10.04,10.04,9.98,9.98,1048800.0,7.6044,7.6044,7.559,7.559,1048800.0
2010-08-30 15:30:00,9.99,10.01,9.96,9.96,2298200.0,7.5666,7.5817,7.5438,7.5438,2298200.0
2010-08-31 09:30:00,10.0,10.0,9.9,9.92,773000.0,7.5741,7.5741,7.4984,7.5135,773000.0
2010-08-31 10:00:00,9.92,9.99,9.92,9.96,529400.0,7.5135,7.5666,7.5135,7.5438,529400.0
2010-08-31 10:30:00,9.97,9.97,9.92,9.95,310800.0,7.5514,7.5514,7.5135,7.5363,310800.0
2010-08-31 11:00:00,9.95,9.96,9.91,9.93,392400.0,7.5363,7.5438,7.506,7.5211,392400.0
2010-08-31 11:30:00,9.93,9.96,9.93,9.94,327200.0,7.5211,7.5438,7.5211,7.5287,327200.0
2010-08-31 12:00:00,9.94,9.95,9.9,9.9,308400.0,7.5287,7.5363,7.4984,7.4984,308400.0
2010-08-31 12:30:00,9.9,9.93,9.9,9.91,447400.0,7.4984,7.5211,7.4984,7.506,447400.0
2010-08-31 13:00:00,9.91,9.95,9.91,9.94,275200.0,7.506,7.5363,7.506,7.5287,275200.0
2010-08-31 13:30:00,9.95,9.95,9.92,9.93,269200.0,7.5363,7.5363,7.5135,7.5211,269200.0
2010-08-31 14:00:00,9.93,9.95,9.9,9.9,639000.0,7.5211,7.5363,7.4984,7.4984,639000.0
2010-08-31 14:30:00,9.9,9.91,9.87,9.88,354600.0,7.4984,7.506,7.4757,7.4832,354600.0
2010-08-31 15:00:00,9.88,9.88,9.86,9.86,570600.0,7.4832,7.4832,7.4681,7.4681,570600.0
2010-08-31 15:30:00,9.87,9.89,9.84,9.87,2900600.0,7.4757,7.4908,7.453,7.4757,2900600.0
2010-09-01 09:30:00,9.93,10.01,9.92,9.92,1240600.0,7.5211,7.5817,7.5135,7.5135,1240600.0
2010-09-01 10:00:00,9.92,10.02,9.92,9.95,1395200.0,7.5135,7.5893,7.5135,7.5363,1395200.0
2010-09-01 10:30:00,9.95,10.07,9.95,10.05,973000.0,7.5363,7.6272,7.5363,7.612,973000.0
2010-09-01 11:00:00,10.05,10.08,10.04,10.08,621800.0,7.612,7.6347,7.6044,7.6347,621800.0
2010-09-01 11:30:00,10.08,10.12,10.08,10.11,720000.0,7.6347,7.665,7.6347,7.6575,720000.0
2010-09-01 12:00:00,10.11,10.12,10.09,10.1,658200.0,7.6575,7.665,7.6423,7.6499,658200.0
2010-09-01 12:30:00,10.1,10.12,10.1,10.11,601800.0,7.6499,7.665,7.6499,7.6575,601800.0
2010-09-01 13:00:00,10.11,10.11,10.04,10.05,630000.0,7.6575,7.6575,7.6044,7.612,630000.0
2010-09-01 13:30:00,10.05,10.08,10.05,10.06,266000.0,7.612,7.6347,7.612,7.6196,266000.0
2010-09-01 14:00:00,10.06,10.07,10.03,10.03,431400.0,7.6196,7.6272,7.5969,7.5969,431400.0
2010-09-01 14:30:00,10.03,10.04,10.02,10.02,404400.0,7.5969,7.6044,7.5893,7.5893,404400.0
2010-09-01 15:00:00,10.02,10.03,9.99,9.99,688600.0,7.5893,7.5969,7.5666,7.5666,688600.0
2010-09-01 15:30:00,10.0,10.05,9.99,10.03,1883400.0,7.5741,7.612,7.5666,7.5969,1883400.0
2010-09-02 09:30:00,10.04,10.13,10.03,10.13,1033600.0,7.6044,7.6726,7.5969,7.6726,1033600.0
2010-09-02 10:00:00,10.13,10.15,10.09,10.13,540600.0,7.6726,7.6878,7.6423,7.6726,540600.0
2010-09-02 10:30:00,10.13,10.15,10.1,10.13,628800.0,7.6726,7.6878,7.6499,7.6726,628800.0
2010-09-02 11:00:00,10.13,10.15,10.11,10.13,363000.0,7.6726,7.6878,7.6575,7.6726,363000.0
2010-09-02 11:30:00,10.13,10.17,10.13,10.16,462600.0,7.6726,7.7029,7.6726,7.6953,462600.0
2010-09-02 12:00:00,10.16,10.18,10.14,10.14,296200.0,7.6953,7.7105,7.6802,7.6802,296200.0
2010-09-02 12:30:00,10.14,10.15,10.12,10.12,194600.0,7.6802,7.6878,7.665,7.665,194600.0
2010-09-02 13:00:00,10.12,10.13,10.12,10.12,183800.0,7.665,7.6726,7.665,7.665,183800.0
2010-09-02 13:30:00,10.12,10.15,10.11,10.15,288800.0,7.665,7.6878,7.6575,7.6878,288800.0
2010-09-02 14:00:00,10.15,10.17,10.15,10.16,231800.0,7.6878,7.7029,7.6878,7.6953,231800.0
2010-09-02 14:30:00,10.15,10.17,10.15,10.15,226800.0,7.6878,7.7029,7.6878,7.6878,226800.0
2010-09-02 15:00:00,10.15,10.18,10.15,10.18,542200.0,7.6878,7.7105,7.6878,7.7105,542200.0
2010-09-02 15:30:00,10.17,10.2,10.17,10.19,1729800.0,7.7029,7.7256,7.7029,7.718,1729800.0
2010-09-03 09:30:00,10.22,10.33,10.15,10.26,1302400.0,7.7408,7.8241,7.6878,7.7711,1302400.0
2010-09-03 10:00:00,10.25,10.26,10.22,10.22,858200.0,7.7635,7.7711,7.7408,7.7408,858200.0
2010-09-03 10:30:00,10.22,10.22,10.17,10.22,863800.0,7.7408,7.7408,7.7029,7.7408,863800.0
2010-09-03 11:00:00,10.22,10.24,10.21,10.22,718000.0,7.7408,7.7559,7.7332,7.7408,718000.0
2010-09-03 11:30:00,10.22,10.23,10.21,10.22,288400.0,7.7408,7.7483,7.7332,7.7408,288400.0
2010-09-03 12:00:00,10.22,10.23,10.21,10.22,191200.0,7.7408,7.7483,7.7332,7.7408,191200.0
2010-09-03 12:30:00,10.22,10.24,10.22,10.24,463000.0,7.7408,7.7559,7.7408,7.7559,463000.0
2010-09-03 13:00:00,10.24,10.25,10.23,10.24,310400.0,7.7559,7.7635,7.7483,7.7559,310400.0
2010-09-03 13:30:00,10.24,10.28,10.24,10.28,514600.0,7.7559,7.7862,7.7559,7.7862,514600.0
2010-09-03 14:00:00,10.28,10.31,10.28,10.31,508800.0,7.7862,7.8089,7.7862,7.8089,508800.0
2010-09-03 14:30:00,10.3,10.31,10.29,10.3,447400.0,7.8014,7.8089,7.7938,7.8014,447400.0
2010-09-03 15:00:00,10.3,10.31,10.29,10.3,569600.0,7.8014,7.8089,7.7938,7.8014,569600.0
2010-09-03 15:30:00,10.3,10.34,10.3,10.34,1389400.0,7.8014,7.8317,7.8014,7.8317,1389400.0
2010-09-07 09:30:00,10.34,10.38,10.31,10.31,877800.0,7.8317,7.862,7.8089,7.8089,877800.0
2010-09-07 10:00:00,10.31,10.35,10.3,10.35,863400.0,7.8089,7.8392,7.8014,7.8392,863400.0
2010-09-07 10:30:00,10.35,10.4,10.35,10.37,1794600.0,7.8392,7.8771,7.8392,7.8544,1794600.0
2010-09-07 11:00:00,10.37,10.38,10.33,10.35,780400.0,7.8544,7.862,7.8241,7.8392,780400.0
2010-09-07 11:30:00,10.35,10.37,10.34,10.36,468200.0,7.8392,7.8544,7.8317,7.8468,468200.0
2010-09-07 12:00:00,10.36,10.36,10.31,10.33,324200.0,7.8468,7.8468,7.8089,7.8241,324200.0
2010-09-07 12:30:00,10.33,10.36,10.32,10.36,318000.0,7.8241,7.8468,7.8165,7.8468,318000.0
2010-09-07 13:00:00,10.36,10.36,10.35,10.36,310400.0,7.8468,7.8468,7.8392,7.8468,310400.0
2010-09-07 13:30:00,10.36,10.38,10.36,10.38,253400.0,7.8468,7.862,7.8468,7.862,253400.0
2010-09-07 14:00:00,10.38,10.4,10.38,10.4,337000.0,7.862,7.8771,7.862,7.8771,337000.0
2010-09-07 14:30:00,10.4,10.42,10.38,10.39,868800.0,7.8771,7.8923,7.862,7.8695,868800.0
2010-09-07 15:00:00,10.38,10.41,10.38,10.38,796600.0,7.862,7.8847,7.862,7.862,796600.0
2010-09-07 15:30:00,10.38,10.39,10.33,10.35,1655000.0,7.862,7.8695,7.8241,7.8392,1655000.0
2010-09-08 09:30:00,10.35,10.4,10.33,10.38,611800.0,7.8392,7.8771,7.8241,7.862,611800.0
2010-09-08 10:00:00,10.37,10.38,10.34,10.37,470000.0,7.8544,7.862,7.8317,7.8544,470000.0
2010-09-08 10:30:00,10.36,10.42,10.36,10.42,778400.0,7.8468,7.8923,7.8468,7.8923,778400.0
2010-09-08 11:00:00,10.42,10.44,10.4,10.4,492000.0,7.8923,7.9074,7.8771,7.8771,492000.0
2010-09-08 11:30:00,10.4,10.41,10.38,10.39,531000.0,7.8771,7.8847,7.862,7.8695,531000.0
2010-09-08 12:00:00,10.38,10.4,10.37,10.4,426000.0,7.862,7.8771,7.8544,7.8771,426000.0
2010-09-08 12:30:00,10.39,10.4,10.37,10.37,481400.0,7.8695,7.8771,7.8544,7.8544,481400.0
2010-09-08 13:00:00,10.37,10.38,10.34,10.34,337400.0,7.8544,7.862,7.8317,7.8317,337400.0
2010-09-08 13:30:00,10.35,10.35,10.29,10.33,397200.0,7.8392,7.8392,7.7938,7.8241,397200.0
2010-09-08 14:00:00,10.33,10.33,10.3,10.3,787600.0,7.8241,7.8241,7.8014,7.8014,787600.0
2010-09-08 14:30:00,10.3,10.32,10.3,10.31,640200.0,7.8014,7.8165,7.8014,7.8089,640200.0
2010-09-08 15:00:00,10.32,10.37,10.31,10.36,1673200.0,7.8165,7.8544,7.8089,7.8468,1673200.0
2010-09-08 15:30:00,10.36,10.38,10.34,10.36,1780000.0,7.8468,7.862,7.8317,7.8468,1780000.0
2010-09-09 09:30:00,10.48,10.52,10.43,10.51,2402200.0,7.9377,7.968,7.8998,7.9604,2402200.0
2010-09-09 10:00:00,10.52,10.52,10.49,10.5,1188000.0,7.968,7.968,7.9453,7.9528,1188000.0
2010-09-09 10:30:00,10.5,10.53,10.49,10.53,653200.0,7.9528,7.9756,7.9453,7.9756,653200.0
2010-09-09 11:00:00,10.53,10.56,10.53,10.56,529000.0,7.9756,7.9983,7.9756,7.9983,529000.0
2010-09-09 11:30:00,10.56,10.58,10.56,10.56,376000.0,7.9983,8.0134,7.9983,7.9983,376000.0
2010-09-09 12:00:00,10.56,10.58,10.55,10.55,308400.0,7.9983,8.0134,7.9907,7.9907,308400.0
2010-09-09 12:30:00,10.56,10.56,10.5,10.52,533800.0,7.9983,7.9983,7.9528,7.968,533800.0
2010-09-09 13:00:00,10.52,10.55,10.51,10.54,344200.0,7.968,7.9907,7.9604,7.9831,344200.0
2010-09-09 13:30:00,10.54,10.55,10.53,10.54,504600.0,7.9831,7.9907,7.9756,7.9831,504600.0
2010-09-09 14:00:00,10.54,10.54,10.52,10.53,610800.0,7.9831,7.9831,7.968,7.9756,610800.0
2010-09-09 14:30:00,10.53,10.56,10.53,10.56,533400.0,7.9756,7.9983,7.9756,7.9983,533400.0
2010-09-09 15:00:00,10.56,10.57,10.54,10.54,725000.0,7.9983,8.0059,7.9831,7.9831,725000.0
2010-09-09 15:30:00,10.54,10.55,10.49,10.49,2464400.0,7.9831,7.9907,7.9453,7.9453,2464400.0
2010-09-10 09:30:00,10.5,10.58,10.5,10.55,955600.0,7.9528,8.0134,7.9528,7.9907,955600.0
2010-09-10 10:00:00,10.55,10.61,10.54,10.6,1156600.0,7.9907,8.0362,7.9831,8.0286,1156600.0
2010-09-10 10:30:00,10.61,10.63,10.6,10.63,1442600.0,8.0362,8.0513,8.0286,8.0513,1442600.0
2010-09-10 11:00:00,10.63,10.69,10.63,10.68,1663600.0,8.0513,8.0968,8.0513,8.0892,1663600.0
2010-09-10 11:30:00,10.68,10.68,10.63,10.68,1798200.0,8.0892,8.0892,8.0513,8.0892,1798200.0
2010-09-10 12:00:00,10.67,10.68,10.65,10.67,791800.0,8.0816,8.0892,8.0665,8.0816,791800.0
2010-09-10 12:30:00,10.66,10.68,10.65,10.65,453400.0,8.074,8.0892,8.0665,8.0665,453400.0
2010-09-10 13:00:00,10.65,10.67,10.65,10.65,581000.0,8.0665,8.0816,8.0665,8.0665,581000.0
2010-09-10 13:30:00,10.66,10.69,10.65,10.67,610000.0,8.074,8.0968,8.0665,8.0816,610000.0
2010-09-10 14:00:00,10.67,10.67,10.6,10.6,1031800.0,8.0816,8.0816,8.0286,8.0286,1031800.0
2010-09-10 14:30:00,10.6,10.63,10.6,10.62,544000.0,8.0286,8.0513,8.0286,8.0437,544000.0
2010-09-10 15:00:00,10.62,10.63,10.61,10.63,509400.0,8.0437,8.0513,8.0362,8.0513,509400.0
2010-09-10 15:30:00,10.63,10.65,10.63,10.63,2231800.0,8.0513,8.0665,8.0513,8.0513,2231800.0
2010-09-13 09:30:00,10.7,10.7,10.6,10.6,1299600.0,8.1043,8.1043,8.0286,8.0286,1299600.0
2010-09-13 10:00:00,10.6,10.67,10.6,10.66,718000.0,8.0286,8.0816,8.0286,8.074,718000.0
2010-09-13 10:30:00,10.67,10.68,10.63,10.63,557600.0,8.0816,8.0892,8.0513,8.0513,557600.0
2010-09-13 11:00:00,10.63,10.64,10.6,10.62,566400.0,8.0513,8.0589,8.0286,8.0437,566400.0
2010-09-13 11:30:00,10.63,10.63,10.56,10.57,868200.0,8.0513,8.0513,7.9983,8.0059,868200.0
2010-09-13 12:00:00,10.57,10.58,10.51,10.52,764600.0,8.0059,8.0134,7.9604,7.968,764600.0
2010-09-13 12:30:00,10.52,10.52,10.47,10.47,758400.0,7.968,7.968,7.9301,7.9301,758400.0
2010-09-13 13:00:00,10.47,10.5,10.47,10.47,455800.0,7.9301,7.9528,7.9301,7.9301,455800.0
2010-09-13 13:30:00,10.47,10.52,10.47,10.52,558000.0,7.9301,7.968,7.9301,7.968,558000.0
2010-09-13 14:00:00,10.52,10.52,10.48,10.5,551200.0,7.968,7.968,7.9377,7.9528,551200.0
2010-09-13 14:30:00,10.5,10.54,10.49,10.53,671000.0,7.9528,7.9831,7.9453,7.9756,671000.0
2010-09-13 15:00:00,10.53,10.55,10.52,10.55,638200.0,7.9756,7.9907,7.968,7.9907,638200.0
2010-09-13 15:30:00,10.55,10.56,10.52,10.53,2627200.0,7.9907,7.9983,7.968,7.9756,2627200.0
2010-09-14 09:30:00,10.81,10.97,10.76,10.82,3577800.0,8.1876,8.3088,8.1498,8.1952,3577800.0
2010-09-14 10:00:00,10.81,10.82,10.74,10.81,1457000.0,8.1876,8.1952,8.1346,8.1876,1457000.0
2010-09-14 10:30:00,10.81,10.9,10.78,10.78,1780600.0,8.1876,8.2558,8.1649,8.1649,1780600.0
2010-09-14 11:00:00,10.78,10.81,10.75,10.79,933800.0,8.1649,8.1876,8.1422,8.1725,933800.0
2010-09-14 11:30:00,10.79,10.81,10.74,10.76,1048000.0,8.1725,8.1876,8.1346,8.1498,1048000.0
2010-09-14 12:00:00,10.76,10.84,10.76,10.82,697600.0,8.1498,8.2104,8.1498,8.1952,697600.0
2010-09-14 12:30:00,10.82,10.85,10.79,10.79,816600.0,8.1952,8.2179,8.1725,8.1725,816600.0
2010-09-14 13:00:00,10.79,10.81,10.74,10.74,566400.0,8.1725,8.1876,8.1346,8.1346,566400.0
2010-09-14 13:30:00,10.75,10.77,10.74,10.77,582000.0,8.1422,8.1573,8.1346,8.1573,582000.0
2010-09-14 14:00:00,10.77,10.77,10.74,10.76,379000.0,8.1573,8.1573,8.1346,8.1498,379000.0
2010-09-14 14:30:00,10.76,10.77,10.72,10.73,897600.0,8.1498,8.1573,8.1195,8.1271,897600.0
2010-09-14 15:00:00,10.73,10.74,10.65,10.65,3146200.0,8.1271,8.1346,8.0665,8.0665,3146200.0
2010-09-14 15:30:00,10.65,10.7,10.63,10.63,3466800.0,8.0665,8.1043,8.0513,8.0513,3466800.0
2010-09-15 09:30:00,10.6,10.72,10.59,10.72,1126600.0,8.0286,8.1195,8.021,8.1195,1126600.0
2010-09-15 10:00:00,10.72,10.76,10.71,10.72,515800.0,8.1195,8.1498,8.1119,8.1195,515800.0
2010-09-15 10:30:00,10.72,10.74,10.68,10.72,453800.0,8.1195,8.1346,8.0892,8.1195,453800.0
2010-09-15 11:00:00,10.72,10.72,10.68,10.68,597600.0,8.1195,8.1195,8.0892,8.0892,597600.0
2010-09-15 11:30:00,10.68,10.7,10.63,10.7,619800.0,8.0892,8.1043,8.0513,8.1043,619800.0
2010-09-15 12:00:00,10.7,10.74,10.69,10.74,543400.0,8.1043,8.1346,8.0968,8.1346,543400.0
2010-09-15 12:30:00,10.74,10.76,10.72,10.76,764400.0,8.1346,8.1498,8.1195,8.1498,764400.0
2010-09-15 13:00:00,10.76,10.79,10.76,10.77,482200.0,8.1498,8.1725,8.1498,8.1573,482200.0
2010-09-15 13:30:00,10.77,10.77,10.72,10.76,333200.0,8.1573,8.1573,8.1195,8.1498,333200.0
2010-09-15 14:00:00,10.75,10.77,10.74,10.74,343200.0,8.1422,8.1573,8.1346,8.1346,343200.0
2010-09-15 14:30:00,10.74,10.74,10.72,10.73,356600.0,8.1346,8.1346,8.1195,8.1271,356600.0
2010-09-15 15:00:00,10.72,10.77,10.72,10.75,799200.0,8.1195,8.1573,8.1195,8.1422,799200.0
2010-09-15 15:30:00,10.76,10.76,10.71,10.74,1787800.0,8.1498,8.1498,8.1119,8.1346,1787800.0
2010-09-16 09:30:00,10.74,10.81,10.71,10.76,861600.0,8.1346,8.1876,8.1119,8.1498,861600.0
2010-09-16 10:00:00,10.76,10.8,10.74,10.8,762400.0,8.1498,8.1801,8.1346,8.1801,762400.0
2010-09-16 10:30:00,10.8,10.85,10.8,10.83,883600.0,8.1801,8.2179,8.1801,8.2028,883600.0
2010-09-16 11:00:00,10.83,10.86,10.81,10.82,828200.0,8.2028,8.2255,8.1876,8.1952,828200.0
2010-09-16 11:30:00,10.82,10.83,10.77,10.79,455200.0,8.1952,8.2028,8.1573,8.1725,455200.0
2010-09-16 12:00:00,10.79,10.81,10.78,10.79,464200.0,8.1725,8.1876,8.1649,8.1725,464200.0
2010-09-16 12:30:00,10.8,10.81,10.79,10.81,296400.0,8.1801,8.1876,8.1725,8.1876,296400.0
2010-09-16 13:00:00,10.81,10.84,10.79,10.83,1237800.0,8.1876,8.2104,8.1725,8.2028,1237800.0
2010-09-16 13:30:00,10.83,10.87,10.81,10.86,1328200.0,8.2028,8.2331,8.1876,8.2255,1328200.0
2010-09-16 14:00:00,10.86,10.92,10.86,10.92,936600.0,8.2255,8.271,8.2255,8.271,936600.0
2010-09-16 14:30:00,10.91,10.94,10.91,10.92,1359200.0,8.2634,8.2861,8.2634,8.271,1359200.0
2010-09-16 15:00:00,10.92,10.99,10.92,10.95,2469400.0,8.271,8.324,8.271,8.2937,2469400.0
2010-09-16 15:30:00,10.95,10.96,10.91,10.95,3520200.0,8.2937,8.3013,8.2634,8.2937,3520200.0
2010-09-17 09:30:00,11.0,11.07,10.81,10.84,4901400.0,8.3316,8.3846,8.1876,8.2104,4901400.0
2010-09-17 10:00:00,10.84,10.88,10.81,10.85,1268600.0,8.2104,8.2407,8.1876,8.2179,1268600.0
2010-09-17 10:30:00,10.86,10.86,10.81,10.81,1721600.0,8.2255,8.2255,8.1876,8.1876,1721600.0
2010-09-17 11:00:00,10.81,10.87,10.81,10.85,922400.0,8.1876,8.2331,8.1876,8.2179,922400.0
2010-09-17 11:30:00,10.86,10.86,10.81,10.83,801800.0,8.2255,8.2255,8.1876,8.2028,801800.0
2010-09-17 12:00:00,10.84,10.89,10.83,10.89,520600.0,8.2104,8.2482,8.2028,8.2482,520600.0
2010-09-17 12:30:00,10.88,10.9,10.87,10.88,287600.0,8.2407,8.2558,8.2331,8.2407,287600.0
2010-09-17 13:00:00,10.88,10.9,10.88,10.88,247800.0,8.2407,8.2558,8.2407,8.2407,247800.0
2010-09-17 13:30:00,10.89,10.93,10.88,10.9,321800.0,8.2482,8.2785,8.2407,8.2558,321800.0
2010-09-17 14:00:00,10.9,10.92,10.89,10.92,318000.0,8.2558,8.271,8.2482,8.271,318000.0
2010-09-17 14:30:00,10.91,10.94,10.91,10.91,339200.0,8.2634,8.2861,8.2634,8.2634,339200.0
2010-09-17 15:00:00,10.92,10.92,10.87,10.89,931800.0,8.271,8.271,8.2331,8.2482,931800.0
2010-09-17 15:30:00,10.9,10.93,10.87,10.89,2386000.0,8.2558,8.2785,8.2331,8.2482,2386000.0
2010-09-20 09:30:00,10.9,10.9,10.74,10.75,1945200.0,8.2558,8.2558,8.1346,8.1422,1945200.0
2010-09-20 10:00:00,10.75,10.8,10.74,10.77,1530000.0,8.1422,8.1801,8.1346,8.1573,1530000.0
2010-09-20 10:30:00,10.78,10.88,10.75,10.85,1153800.0,8.1649,8.2407,8.1422,8.2179,1153800.0
2010-09-20 11:00:00,10.85,10.86,10.81,10.83,501800.0,8.2179,8.2255,8.1876,8.2028,501800.0
2010-09-20 11:30:00,10.83,10.85,10.82,10.83,1093200.0,8.2028,8.2179,8.1952,8.2028,1093200.0
2010-09-20 12:00:00,10.82,10.83,10.8,10.81,504400.0,8.1952,8.2028,8.1801,8.1876,504400.0
2010-09-20 12:30:00,10.81,10.83,10.8,10.83,511600.0,8.1876,8.2028,8.1801,8.2028,511600.0
2010-09-20 13:00:00,10.83,10.83,10.8,10.81,546600.0,8.2028,8.2028,8.1801,8.1876,546600.0
2010-09-20 13:30:00,10.81,10.83,10.8,10.81,393000.0,8.1876,8.2028,8.1801,8.1876,393000.0
2010-09-20 14:00:00,10.81,10.86,10.81,10.86,487000.0,8.1876,8.2255,8.1876,8.2255,487000.0
2010-09-20 14:30:00,10.86,10.89,10.85,10.89,698800.0,8.2255,8.2482,8.2179,8.2482,698800.0
2010-09-20 15:00:00,10.89,10.92,10.88,10.91,1007800.0,8.2482,8.271,8.2407,8.2634,1007800.0
2010-09-20 15:30:00,10.9,10.95,10.9,10.94,2041400.0,8.2558,8.2937,8.2558,8.2861,2041400.0
2010-09-21 09:30:00,10.94,10.94,10.77,10.83,754000.0,8.2861,8.2861,8.1573,8.2028,754000.0
2010-09-21 10:00:00,10.83,10.84,10.8,10.81,404200.0,8.2028,8.2104,8.1801,8.1876,404200.0
2010-09-21 10:30:00,10.81,10.84,10.8,10.84,289400.0,8.1876,8.2104,8.1801,8.2104,289400.0
2010-09-21 11:00:00,10.84,10.86,10.81,10.84,501800.0,8.2104,8.2255,8.1876,8.2104,501800.0
2010-09-21 11:30:00,10.84,10.84,10.79,10.81,522600.0,8.2104,8.2104,8.1725,8.1876,522600.0
2010-09-21 12:00:00,10.81,10.81,10.79,10.79,365000.0,8.1876,8.1876,8.1725,8.1725,365000.0
2010-09-21 12:30:00,10.79,10.81,10.79,10.8,368000.0,8.1725,8.1876,8.1725,8.1801,368000.0
2010-09-21 13:00:00,10.8,10.81,10.79,10.8,268200.0,8.1801,8.1876,8.1725,8.1801,268200.0
2010-09-21 13:30:00,10.8,10.8,10.79,10.8,162800.0,8.1801,8.1801,8.1725,8.1801,162800.0
2010-09-21 14:00:00,10.8,10.85,10.79,10.85,827000.0,8.1801,8.2179,8.1725,8.2179,827000.0
2010-09-21 14:30:00,10.85,10.9,10.81,10.83,1301400.0,8.2179,8.2558,8.1876,8.2028,1301400.0
2010-09-21 15:00:00,10.83,10.85,10.8,10.83,875200.0,8.2028,8.2179,8.1801,8.2028,875200.0
2010-09-21 15:30:00,10.84,10.84,10.79,10.8,1965600.0,8.2104,8.2104,8.1725,8.1801,1965600.0
2010-09-22 09:30:00,10.81,10.88,10.79,10.85,1090000.0,8.1876,8.2407,8.1725,8.2179,1090000.0
2010-09-22 10:00:00,10.85,10.85,10.8,10.84,655200.0,8.2179,8.2179,8.1801,8.2104,655200.0
2010-09-22 10:30:00,10.84,10.85,10.8,10.8,434400.0,8.2104,8.2179,8.1801,8.1801,434400.0
2010-09-22 11:00:00,10.8,10.83,10.8,10.83,664200.0,8.1801,8.2028,8.1801,8.2028,664200.0
2010-09-22 11:30:00,10.83,10.83,10.8,10.81,379000.0,8.2028,8.2028,8.1801,8.1876,379000.0
2010-09-22 12:00:00,10.81,10.81,10.79,10.79,198400.0,8.1876,8.1876,8.1725,8.1725,198400.0
2010-09-22 12:30:00,10.79,10.8,10.75,10.78,336800.0,8.1725,8.1801,8.1422,8.1649,336800.0
2010-09-22 13:00:00,10.78,10.78,10.74,10.76,734800.0,8.1649,8.1649,8.1346,8.1498,734800.0
2010-09-22 13:30:00,10.76,10.76,10.74,10.75,363800.0,8.1498,8.1498,8.1346,8.1422,363800.0
2010-09-22 14:00:00,10.75,10.76,10.72,10.74,538800.0,8.1422,8.1498,8.1195,8.1346,538800.0
2010-09-22 14:30:00,10.74,10.8,10.74,10.8,878800.0,8.1346,8.1801,8.1346,8.1801,878800.0
2010-09-22 15:00:00,10.8,10.82,10.79,10.8,1115800.0,8.1801,8.1952,8.1725,8.1801,1115800.0
2010-09-22 15:30:00,10.8,10.81,10.78,10.8,2333400.0,8.1801,8.1876,8.1649,8.1801,2333400.0
2010-09-23 09:30:00,10.72,10.85,10.71,10.83,1465800.0,8.1195,8.2179,8.1119,8.2028,1465800.0
2010-09-23 10:00:00,10.83,10.85,10.82,10.85,506800.0,8.2028,8.2179,8.1952,8.2179,506800.0
2010-09-23 10:30:00,10.85,10.89,10.85,10.87,651200.0,8.2179,8.2482,8.2179,8.2331,651200.0
2010-09-23 11:00:00,10.87,10.9,10.86,10.9,475600.0,8.2331,8.2558,8.2255,8.2558,475600.0
2010-09-23 11:30:00,10.9,10.92,10.9,10.92,381200.0,8.2558,8.271,8.2558,8.271,381200.0
2010-09-23 12:00:00,10.92,10.92,10.88,10.92,342400.0,8.271,8.271,8.2407,8.271,342400.0
2010-09-23 12:30:00,10.92,10.96,10.92,10.95,528800.0,8.271,8.3013,8.271,8.2937,528800.0
2010-09-23 13:00:00,10.95,10.97,10.93,10.97,667400.0,8.2937,8.3088,8.2785,8.3088,667400.0
2010-09-23 13:30:00,10.96,10.99,10.96,10.99,679400.0,8.3013,8.324,8.3013,8.324,679400.0
2010-09-23 14:00:00,10.98,11.0,10.96,10.96,632200.0,8.3164,8.3316,8.3013,8.3013,632200.0
2010-09-23 14:30:00,10.96,10.97,10.91,10.93,1114200.0,8.3013,8.3088,8.2634,8.2785,1114200.0
2010-09-23 15:00:00,10.92,10.96,10.9,10.94,1227600.0,8.271,8.3013,8.2558,8.2861,1227600.0
2010-09-23 15:30:00,10.94,10.95,10.92,10.93,2738200.0,8.2861,8.2937,8.271,8.2785,2738200.0
2010-09-24 09:30:00,11.01,11.05,10.97,11.05,840400.0,8.3391,8.3694,8.3088,8.3694,840400.0
2010-09-24 10:00:00,11.05,11.13,11.04,11.13,888600.0,8.3694,8.43,8.3618,8.43,888600.0
2010-09-24 10:30:00,11.13,11.15,11.09,11.1,949400.0,8.43,8.4452,8.3997,8.4073,949400.0
2010-09-24 11:00:00,11.1,11.13,11.1,11.11,364800.0,8.4073,8.43,8.4073,8.4149,364800.0
2010-09-24 11:30:00,11.11,11.11,11.1,11.1,280400.0,8.4149,8.4149,8.4073,8.4073,280400.0
2010-09-24 12:00:00,11.1,11.1,11.04,11.05,428200.0,8.4073,8.4073,8.3618,8.3694,428200.0
2010-09-24 12:30:00,11.04,11.08,11.04,11.08,360200.0,8.3618,8.3921,8.3618,8.3921,360200.0
2010-09-24 13:00:00,11.08,11.08,11.06,11.07,295200.0,8.3921,8.3921,8.377,8.3846,295200.0
2010-09-24 13:30:00,11.07,11.09,11.04,11.04,394400.0,8.3846,8.3997,8.3618,8.3618,394400.0
2010-09-24 14:00:00,11.04,11.05,11.01,11.03,625600.0,8.3618,8.3694,8.3391,8.3543,625600.0
2010-09-24 14:30:00,11.03,11.06,11.03,11.05,344800.0,8.3543,8.377,8.3543,8.3694,344800.0
2010-09-24 15:00:00,11.05,11.06,11.04,11.05,613000.0,8.3694,8.377,8.3618,8.3694,613000.0
2010-09-24 15:30:00,11.05,11.06,11.03,11.04,1457400.0,8.3694,8.377,8.3543,8.3618,1457400.0
2010-09-27 09:30:00,11.01,11.04,10.97,10.98,606400.0,8.3391,8.3618,8.3088,8.3164,606400.0
2010-09-27 10:00:00,10.98,11.01,10.97,11.0,680800.0,8.3164,8.3391,8.3088,8.3316,680800.0
2010-09-27 10:30:00,11.0,11.0,10.97,10.97,737800.0,8.3316,8.3316,8.3088,8.3088,737800.0
2010-09-27 11:00:00,10.97,10.97,10.95,10.96,852800.0,8.3088,8.3088,8.2937,8.3013,852800.0
2010-09-27 11:30:00,10.97,10.97,10.95,10.97,249200.0,8.3088,8.3088,8.2937,8.3088,249200.0
2010-09-27 12:00:00,10.97,10.99,10.96,10.98,780400.0,8.3088,8.324,8.3013,8.3164,780400.0
2010-09-27 12:30:00,10.97,10.99,10.97,10.97,353800.0,8.3088,8.324,8.3088,8.3088,353800.0
2010-09-27 13:00:00,10.97,10.98,10.97,10.97,615600.0,8.3088,8.3164,8.3088,8.3088,615600.0
2010-09-27 13:30:00,10.98,10.99,10.97,10.99,791200.0,8.3164,8.324,8.3088,8.324,791200.0
2010-09-27 14:00:00,10.99,11.01,10.99,11.0,358600.0,8.324,8.3391,8.324,8.3316,358600.0
2010-09-27 14:30:00,11.0,11.01,10.99,11.0,444800.0,8.3316,8.3391,8.324,8.3316,444800.0
2010-09-27 15:00:00,11.0,11.02,10.99,11.0,1721600.0,8.3316,8.3467,8.324,8.3316,1721600.0
2010-09-27 15:30:00,11.0,11.0,10.96,10.97,1527000.0,8.3316,8.3316,8.3013,8.3088,1527000.0
2010-09-28 09:30:00,10.99,11.0,10.84,10.87,2520600.0,8.324,8.3316,8.2104,8.2331,2520600.0
2010-09-28 10:00:00,10.87,10.88,10.81,10.86,1049800.0,8.2331,8.2407,8.1876,8.2255,1049800.0
2010-09-28 10:30:00,10.86,10.87,10.84,10.85,571800.0,8.2255,8.2331,8.2104,8.2179,571800.0
2010-09-28 11:00:00,10.85,10.86,10.8,10.82,746800.0,8.2179,8.2255,8.1801,8.1952,746800.0
2010-09-28 11:30:00,10.83,10.87,10.83,10.84,227200.0,8.2028,8.2331,8.2028,8.2104,227200.0
2010-09-28 12:00:00,10.85,10.85,10.8,10.81,670800.0,8.2179,8.2179,8.1801,8.1876,670800.0
2010-09-28 12:30:00,10.81,10.86,10.81,10.86,345800.0,8.1876,8.2255,8.1876,8.2255,345800.0
2010-09-28 13:00:00,10.85,10.88,10.84,10.87,736200.0,8.2179,8.2407,8.2104,8.2331,736200.0
2010-09-28 13:30:00,10.88,10.92,10.87,10.92,964200.0,8.2407,8.271,8.2331,8.271,964200.0
2010-09-28 14:00:00,10.92,10.94,10.9,10.92,530400.0,8.271,8.2861,8.2558,8.271,530400.0
2010-09-28 14:30:00,10.92,10.95,10.91,10.92,920800.0,8.271,8.2937,8.2634,8.271,920800.0
2010-09-28 15:00:00,10.92,10.95,10.9,10.93,584600.0,8.271,8.2937,8.2558,8.2785,584600.0
2010-09-28 15:30:00,10.93,10.97,10.93,10.94,2024800.0,8.2785,8.3088,8.2785,8.2861,2024800.0
2010-09-29 09:30:00,10.92,10.92,10.77,10.88,1091000.0,8.271,8.271,8.1573,8.2407,1091000.0
2010-09-29 10:00:00,10.88,10.9,10.83,10.85,726600.0,8.2407,8.2558,8.2028,8.2179,726600.0
2010-09-29 10:30:00,10.85,10.87,10.84,10.86,485200.0,8.2179,8.2331,8.2104,8.2255,485200.0
2010-09-29 11:00:00,10.87,10.89,10.86,10.87,309600.0,8.2331,8.2482,8.2255,8.2331,309600.0
2010-09-29 11:30:00,10.87,10.9,10.85,10.9,669200.0,8.2331,8.2558,8.2179,8.2558,669200.0
2010-09-29 12:00:00,10.9,10.92,10.88,10.92,575400.0,8.2558,8.271,8.2407,8.271,575400.0
2010-09-29 12:30:00,10.92,10.92,10.88,10.88,556000.0,8.271,8.271,8.2407,8.2407,556000.0
2010-09-29 13:00:00,10.88,10.89,10.87,10.88,360000.0,8.2407,8.2482,8.2331,8.2407,360000.0
2010-09-29 13:30:00,10.88,10.88,10.86,10.87,329800.0,8.2407,8.2407,8.2255,8.2331,329800.0
2010-09-29 14:00:00,10.88,10.88,10.86,10.86,735200.0,8.2407,8.2407,8.2255,8.2255,735200.0
2010-09-29 14:30:00,10.86,10.89,10.86,10.88,576200.0,8.2255,8.2482,8.2255,8.2407,576200.0
2010-09-29 15:00:00,10.88,10.88,10.81,10.83,916000.0,8.2407,8.2407,8.1876,8.2028,916000.0
2010-09-29 15:30:00,10.84,10.85,10.8,10.81,3279200.0,8.2104,8.2179,8.1801,8.1876,3279200.0
2010-09-30 09:30:00,10.9,10.97,10.89,10.92,1193600.0,8.2558,8.3088,8.2482,8.271,1193600.0
2010-09-30 10:00:00,10.92,10.94,10.87,10.88,819200.0,8.271,8.2861,8.2331,8.2407,819200.0
2010-09-30 10:30:00,10.88,10.92,10.81,10.84,700000.0,8.2407,8.271,8.1876,8.2104,700000.0
2010-09-30 11:00:00,10.84,10.84,10.77,10.79,929400.0,8.2104,8.2104,8.1573,8.1725,929400.0
2010-09-30 11:30:00,10.79,10.83,10.78,10.8,398000.0,8.1725,8.2028,8.1649,8.1801,398000.0
2010-09-30 12:00:00,10.8,10.8,10.76,10.77,624400.0,8.1801,8.1801,8.1498,8.1573,624400.0
2010-09-30 12:30:00,10.77,10.81,10.76,10.81,911800.0,8.1573,8.1876,8.1498,8.1876,911800.0
2010-09-30 13:00:00,10.81,10.85,10.81,10.85,669200.0,8.1876,8.2179,8.1876,8.2179,669200.0
2010-09-30 13:30:00,10.85,10.86,10.83,10.84,339800.0,8.2179,8.2255,8.2028,8.2104,339800.0
2010-09-30 14:00:00,10.83,10.86,10.82,10.86,756000.0,8.2028,8.2255,8.1952,8.2255,756000.0
2010-09-30 14:30:00,10.86,10.87,10.86,10.86,442600.0,8.2255,8.2331,8.2255,8.2255,442600.0
2010-09-30 15:00:00,10.86,10.87,10.84,10.87,606800.0,8.2255,8.2331,8.2104,8.2331,606800.0
2010-09-30 15:30:00,10.87,10.87,10.83,10.83,1732800.0,8.2331,8.2331,8.2028,8.2028,1732800.0
2010-10-01 09:30:00,10.93,10.93,10.81,10.83,865000.0,8.2785,8.2785,8.1876,8.2028,865000.0
2010-10-01 10:00:00,10.83,10.85,10.8,10.81,1051400.0,8.2028,8.2179,8.1801,8.1876,1051400.0
2010-10-01 10:30:00,10.81,10.83,10.81,10.81,798200.0,8.1876,8.2028,8.1876,8.1876,798200.0
2010-10-01 11:00:00,10.81,10.81,10.77,10.77,970000.0,8.1876,8.1876,8.1573,8.1573,970000.0
2010-10-01 11:30:00,10.78,10.87,10.77,10.87,486200.0,8.1649,8.2331,8.1573,8.2331,486200.0
2010-10-01 12:00:00,10.86,10.9,10.86,10.9,461800.0,8.2255,8.2558,8.2255,8.2558,461800.0
2010-10-01 12:30:00,10.9,10.9,10.88,10.9,467200.0,8.2558,8.2558,8.2407,8.2558,467200.0
2010-10-01 13:00:00,10.9,10.91,10.89,10.9,500600.0,8.2558,8.2634,8.2482,8.2558,500600.0
2010-10-01 13:30:00,10.9,10.9,10.88,10.89,607400.0,8.2558,8.2558,8.2407,8.2482,607400.0
2010-10-01 14:00:00,10.89,10.92,10.89,10.9,724000.0,8.2482,8.271,8.2482,8.2558,724000.0
2010-10-01 14:30:00,10.9,10.92,10.89,10.9,519400.0,8.2558,8.271,8.2482,8.2558,519400.0
2010-10-01 15:00:00,10.9,10.9,10.87,10.88,727000.0,8.2558,8.2558,8.2331,8.2407,727000.0
2010-10-01 15:30:00,10.88,10.9,10.85,10.85,2064400.0,8.2407,8.2558,8.2179,8.2179,2064400.0
2010-10-04 09:30:00,10.86,10.86,10.76,10.8,1016600.0,8.2255,8.2255,8.1498,8.1801,1016600.0
2010-10-04 10:00:00,10.81,10.81,10.76,10.79,870000.0,8.1876,8.1876,8.1498,8.1725,870000.0
2010-10-04 10:30:00,10.78,10.8,10.76,10.77,627600.0,8.1649,8.1801,8.1498,8.1573,627600.0
2010-10-04 11:00:00,10.77,10.77,10.74,10.74,525000.0,8.1573,8.1573,8.1346,8.1346,525000.0
2010-10-04 11:30:00,10.74,10.74,10.7,10.7,667400.0,8.1346,8.1346,8.1043,8.1043,667400.0
2010-10-04 12:00:00,10.7,10.7,10.67,10.67,701400.0,8.1043,8.1043,8.0816,8.0816,701400.0
2010-10-04 12:30:00,10.68,10.69,10.66,10.67,567600.0,8.0892,8.0968,8.074,8.0816,567600.0
2010-10-04 13:00:00,10.67,10.68,10.65,10.65,852800.0,8.0816,8.0892,8.0665,8.0665,852800.0
2010-10-04 13:30:00,10.65,10.69,10.65,10.68,436000.0,8.0665,8.0968,8.0665,8.0892,436000.0
2010-10-04 14:00:00,10.68,10.69,10.67,10.68,565600.0,8.0892,8.0968,8.0816,8.0892,565600.0
2010-10-04 14:30:00,10.68,10.71,10.67,10.68,642200.0,8.0892,8.1119,8.0816,8.0892,642200.0
2010-10-04 15:00:00,10.68,10.71,10.67,10.68,1095400.0,8.0892,8.1119,8.0816,8.0892,1095400.0
2010-10-04 15:30:00,10.68,10.69,10.67,10.68,1918600.0,8.0892,8.0968,8.0816,8.0892,1918600.0
2010-10-05 09:30:00,10.72,10.82,10.72,10.81,2058800.0,8.1195,8.1952,8.1195,8.1876,2058800.0
2010-10-05 10:00:00,10.81,10.85,10.78,10.83,1365400.0,8.1876,8.2179,8.1649,8.2028,1365400.0
2010-10-05 10:30:00,10.83,10.87,10.83,10.84,594800.0,8.2028,8.2331,8.2028,8.2104,594800.0
2010-10-05 11:00:00,10.83,10.86,10.83,10.85,618800.0,8.2028,8.2255,8.2028,8.2179,618800.0
2010-10-05 11:30:00,10.85,10.88,10.84,10.84,687400.0,8.2179,8.2407,8.2104,8.2104,687400.0
2010-10-05 12:00:00,10.84,10.84,10.81,10.82,883000.0,8.2104,8.2104,8.1876,8.1952,883000.0
2010-10-05 12:30:00,10.81,10.84,10.81,10.83,526000.0,8.1876,8.2104,8.1876,8.2028,526000.0
2010-10-05 13:00:00,10.83,10.84,10.79,10.81,880800.0,8.2028,8.2104,8.1725,8.1876,880800.0
2010-10-05 13:30:00,10.81,10.84,10.8,10.83,492000.0,8.1876,8.2104,8.1801,8.2028,492000.0
2010-10-05 14:00:00,10.83,10.84,10.8,10.8,761400.0,8.2028,8.2104,8.1801,8.1801,761400.0
2010-10-05 14:30:00,10.8,10.81,10.76,10.77,1391000.0,8.1801,8.1876,8.1498,8.1573,1391000.0
2010-10-05 15:00:00,10.77,10.78,10.74,10.74,2590400.0,8.1573,8.1649,8.1346,8.1346,2590400.0
2010-10-05 15:30:00,10.74,10.76,10.68,10.69,4490800.0,8.1346,8.1498,8.0892,8.0968,4490800.0
2010-10-06 09:30:00,10.68,10.72,10.64,10.69,1432000.0,8.0892,8.1195,8.0589,8.0968,1432000.0
2010-10-06 10:00:00,10.7,10.73,10.69,10.69,950200.0,8.1043,8.1271,8.0968,8.0968,950200.0
2010-10-06 10:30:00,10.69,10.71,10.66,10.69,919800.0,8.0968,8.1119,8.074,8.0968,919800.0
2010-10-06 11:00:00,10.69,10.69,10.64,10.65,715200.0,8.0968,8.0968,8.0589,8.0665,715200.0
2010-10-06 11:30:00,10.65,10.68,10.65,10.68,686600.0,8.0665,8.0892,8.0665,8.0892,686600.0
2010-10-06 12:00:00,10.68,10.7,10.64,10.65,983200.0,8.0892,8.1043,8.0589,8.0665,983200.0
2010-10-06 12:30:00,10.65,10.66,10.64,10.65,921000.0,8.0665,8.074,8.0589,8.0665,921000.0
2010-10-06 13:00:00,10.65,10.66,10.63,10.63,575600.0,8.0665,8.074,8.0513,8.0513,575600.0
2010-10-06 13:30:00,10.64,10.65,10.63,10.64,483400.0,8.0589,8.0665,8.0513,8.0589,483400.0
2010-10-06 14:00:00,10.63,10.64,10.62,10.62,943600.0,8.0513,8.0589,8.0437,8.0437,943600.0
2010-10-06 14:30:00,10.62,10.63,10.61,10.63,818200.0,8.0437,8.0513,8.0362,8.0513,818200.0
2010-10-06 15:00:00,10.63,10.65,10.63,10.65,880400.0,8.0513,8.0665,8.0513,8.0665,880400.0
2010-10-06 15:30:00,10.65,10.65,10.61,10.62,2537000.0,8.0665,8.0665,8.0362,8.0437,2537000.0
2010-10-07 09:30:00,10.65,10.69,10.62,10.64,1583600.0,8.0665,8.0968,8.0437,8.0589,1583600.0
2010-10-07 10:00:00,10.64,10.68,10.63,10.63,1627600.0,8.0589,8.0892,8.0513,8.0513,1627600.0
2010-10-07 10:30:00,10.63,10.66,10.62,10.65,1030600.0,8.0513,8.074,8.0437,8.0665,1030600.0
2010-10-07 11:00:00,10.65,10.67,10.63,10.65,1157400.0,8.0665,8.0816,8.0513,8.0665,1157400.0
2010-10-07 11:30:00,10.65,10.66,10.64,10.66,1010600.0,8.0665,8.074,8.0589,8.074,1010600.0
2010-10-07 12:00:00,10.66,10.67,10.63,10.63,966000.0,8.074,8.0816,8.0513,8.0513,966000.0
2010-10-07 12:30:00,10.63,10.63,10.59,10.61,872000.0,8.0513,8.0513,8.021,8.0362,872000.0
2010-10-07 13:00:00,10.61,10.65,10.61,10.63,850200.0,8.0362,8.0665,8.0362,8.0513,850200.0
2010-10-07 13:30:00,10.64,10.67,10.63,10.65,1016600.0,8.0589,8.0816,8.0513,8.0665,1016600.0
2010-10-07 14:00:00,10.65,10.67,10.65,10.65,778800.0,8.0665,8.0816,8.0665,8.0665,778800.0
2010-10-07 14:30:00,10.65,10.67,10.63,10.65,1055600.0,8.0665,8.0816,8.0513,8.0665,1055600.0
2010-10-07 15:00:00,10.65,10.67,10.65,10.65,1342000.0,8.0665,8.0816,8.0665,8.0665,1342000.0
2010-10-07 15:30:00,10.65,10.67,10.65,10.66,2395400.0,8.0665,8.0816,8.0665,8.074,2395400.0
2010-10-08 09:30:00,10.65,10.7,10.61,10.63,1239400.0,8.0665,8.1043,8.0362,8.0513,1239400.0
2010-10-08 10:00:00,10.63,10.64,10.57,10.57,1260600.0,8.0513,8.0589,8.0059,8.0059,1260600.0
2010-10-08 10:30:00,10.57,10.59,10.55,10.58,1035800.0,8.0059,8.021,7.9907,8.0134,1035800.0
2010-10-08 11:00:00,10.58,10.66,10.56,10.66,1025200.0,8.0134,8.074,7.9983,8.074,1025200.0
2010-10-08 11:30:00,10.66,10.67,10.62,10.62,1098000.0,8.074,8.0816,8.0437,8.0437,1098000.0
2010-10-08 12:00:00,10.62,10.63,10.61,10.62,784800.0,8.0437,8.0513,8.0362,8.0437,784800.0
2010-10-08 12:30:00,10.61,10.67,10.61,10.65,775200.0,8.0362,8.0816,8.0362,8.0665,775200.0
2010-10-08 13:00:00,10.65,10.67,10.63,10.67,834800.0,8.0665,8.0816,8.0513,8.0816,834800.0
2010-10-08 13:30:00,10.67,10.67,10.63,10.65,918200.0,8.0816,8.0816,8.0513,8.0665,918200.0
2010-10-08 14:00:00,10.65,10.65,10.63,10.65,455000.0,8.0665,8.0665,8.0513,8.0665,455000.0
2010-10-08 14:30:00,10.64,10.65,10.63,10.64,725400.0,8.0589,8.0665,8.0513,8.0589,725400.0
2010-10-08 15:00:00,10.65,10.65,10.63,10.63,886200.0,8.0665,8.0665,8.0513,8.0513,886200.0
2010-10-08 15:30:00,10.64,10.65,10.63,10.64,1994200.0,8.0589,8.0665,8.0513,8.0589,1994200.0
2010-10-11 09:30:00,10.63,10.66,10.62,10.63,1055200.0,8.0513,8.074,8.0437,8.0513,1055200.0
2010-10-11 10:00:00,10.63,10.68,10.61,10.68,827800.0,8.0513,8.0892,8.0362,8.0892,827800.0
2010-10-11 10:30:00,10.68,10.7,10.65,10.7,739600.0,8.0892,8.1043,8.0665,8.1043,739600.0
2010-10-11 11:00:00,10.69,10.7,10.69,10.7,857200.0,8.0968,8.1043,8.0968,8.1043,857200.0
2010-10-11 11:30:00,10.7,10.74,10.7,10.74,440200.0,8.1043,8.1346,8.1043,8.1346,440200.0
2010-10-11 12:00:00,10.74,10.76,10.74,10.75,374800.0,8.1346,8.1498,8.1346,8.1422,374800.0
2010-10-11 12:30:00,10.75,10.77,10.74,10.74,567400.0,8.1422,8.1573,8.1346,8.1346,567400.0
2010-10-11 13:00:00,10.74,10.78,10.74,10.78,357200.0,8.1346,8.1649,8.1346,8.1649,357200.0
2010-10-11 13:30:00,10.77,10.79,10.77,10.79,374600.0,8.1573,8.1725,8.1573,8.1725,374600.0
2010-10-11 14:00:00,10.79,10.81,10.78,10.79,660800.0,8.1725,8.1876,8.1649,8.1725,660800.0
2010-10-11 14:30:00,10.79,10.81,10.79,10.8,916400.0,8.1725,8.1876,8.1725,8.1801,916400.0
2010-10-11 15:00:00,10.8,10.82,10.8,10.81,1015800.0,8.1801,8.1952,8.1801,8.1876,1015800.0
2010-10-11 15:30:00,10.81,10.82,10.78,10.8,2146200.0,8.1876,8.1952,8.1649,8.1801,2146200.0
2010-10-12 09:30:00,10.77,10.84,10.72,10.73,908400.0,8.1573,8.2104,8.1195,8.1271,908400.0
2010-10-12 10:00:00,10.73,10.75,10.72,10.72,674400.0,8.1271,8.1422,8.1195,8.1195,674400.0
2010-10-12 10:30:00,10.74,10.76,10.73,10.75,668200.0,8.1346,8.1498,8.1271,8.1422,668200.0
2010-10-12 11:00:00,10.76,10.76,10.74,10.76,325800.0,8.1498,8.1498,8.1346,8.1498,325800.0
2010-10-12 11:30:00,10.76,10.77,10.74,10.76,465000.0,8.1498,8.1573,8.1346,8.1498,465000.0
2010-10-12 12:00:00,10.76,10.77,10.75,10.77,458200.0,8.1498,8.1573,8.1422,8.1573,458200.0
2010-10-12 12:30:00,10.77,10.77,10.74,10.75,393200.0,8.1573,8.1573,8.1346,8.1422,393200.0
2010-10-12 13:00:00,10.75,10.76,10.74,10.75,298200.0,8.1422,8.1498,8.1346,8.1422,298200.0
2010-10-12 13:30:00,10.76,10.77,10.75,10.77,204400.0,8.1498,8.1573,8.1422,8.1573,204400.0
2010-10-12 14:00:00,10.77,10.84,10.76,10.84,854200.0,8.1573,8.2104,8.1498,8.2104,854200.0
2010-10-12 14:30:00,10.83,10.86,10.81,10.85,1038200.0,8.2028,8.2255,8.1876,8.2179,1038200.0
2010-10-12 15:00:00,10.85,10.86,10.84,10.86,731800.0,8.2179,8.2255,8.2104,8.2255,731800.0
2010-10-12 15:30:00,10.85,10.86,10.83,10.84,1415400.0,8.2179,8.2255,8.2028,8.2104,1415400.0
2010-10-13 09:30:00,10.87,10.93,10.85,10.9,964000.0,8.2331,8.2785,8.2179,8.2558,964000.0
2010-10-13 10:00:00,10.9,10.94,10.9,10.92,754000.0,8.2558,8.2861,8.2558,8.271,754000.0
2010-10-13 10:30:00,10.92,10.93,10.89,10.91,982600.0,8.271,8.2785,8.2482,8.2634,982600.0
2010-10-13 11:00:00,10.91,10.95,10.9,10.9,750200.0,8.2634,8.2937,8.2558,8.2558,750200.0
2010-10-13 11:30:00,10.9,10.94,10.88,10.94,511200.0,8.2558,8.2861,8.2407,8.2861,511200.0
2010-10-13 12:00:00,10.94,10.99,10.94,10.99,854400.0,8.2861,8.324,8.2861,8.324,854400.0
2010-10-13 12:30:00,10.99,11.02,10.97,10.99,816400.0,8.324,8.3467,8.3088,8.324,816400.0
2010-10-13 13:00:00,11.0,11.03,10.99,11.03,638000.0,8.3316,8.3543,8.324,8.3543,638000.0
2010-10-13 13:30:00,11.02,11.04,11.02,11.03,928600.0,8.3467,8.3618,8.3467,8.3543,928600.0
2010-10-13 14:00:00,11.03,11.06,11.02,11.04,691800.0,8.3543,8.377,8.3467,8.3618,691800.0
2010-10-13 14:30:00,11.04,11.05,11.01,11.01,693000.0,8.3618,8.3694,8.3391,8.3391,693000.0
2010-10-13 15:00:00,11.01,11.03,10.97,11.01,1152800.0,8.3391,8.3543,8.3088,8.3391,1152800.0
2010-10-13 15:30:00,11.01,11.03,10.97,11.0,3167400.0,8.3391,8.3543,8.3088,8.3316,3167400.0
2010-10-14 09:30:00,10.98,11.19,10.94,11.04,2610200.0,8.3164,8.4755,8.2861,8.3618,2610200.0
2010-10-14 10:00:00,11.04,11.12,11.04,11.12,1068200.0,8.3618,8.4224,8.3618,8.4224,1068200.0
2010-10-14 10:30:00,11.11,11.13,11.07,11.1,1207600.0,8.4149,8.43,8.3846,8.4073,1207600.0
2010-10-14 11:00:00,11.1,11.15,11.06,11.13,1392800.0,8.4073,8.4452,8.377,8.43,1392800.0
2010-10-14 11:30:00,11.13,11.13,11.08,11.12,1679600.0,8.43,8.43,8.3921,8.4224,1679600.0
2010-10-14 12:00:00,11.12,11.13,11.08,11.08,847600.0,8.4224,8.43,8.3921,8.3921,847600.0
2010-10-14 12:30:00,11.08,11.09,11.06,11.09,517200.0,8.3921,8.3997,8.377,8.3997,517200.0
2010-10-14 13:00:00,11.09,11.1,11.07,11.08,1059800.0,8.3997,8.4073,8.3846,8.3921,1059800.0
2010-10-14 13:30:00,11.07,11.11,11.07,11.1,665800.0,8.3846,8.4149,8.3846,8.4073,665800.0
2010-10-14 14:00:00,11.1,11.11,11.09,11.1,896200.0,8.4073,8.4149,8.3997,8.4073,896200.0
2010-10-14 14:30:00,11.1,11.1,11.05,11.05,1077400.0,8.4073,8.4073,8.3694,8.3694,1077400.0
2010-10-14 15:00:00,11.05,11.06,11.03,11.06,1241600.0,8.3694,8.377,8.3543,8.377,1241600.0
2010-10-14 15:30:00,11.06,11.08,11.03,11.07,2231800.0,8.377,8.3921,8.3543,8.3846,2231800.0
2010-10-15 09:30:00,11.11,11.15,11.06,11.07,2648000.0,8.4149,8.4452,8.377,8.3846,2648000.0
2010-10-15 10:00:00,11.07,11.11,11.0,11.02,1128200.0,8.3846,8.4149,8.3316,8.3467,1128200.0
2010-10-15 10:30:00,11.02,11.08,11.0,11.06,787800.0,8.3467,8.3921,8.3316,8.377,787800.0
2010-10-15 11:00:00,11.06,11.13,11.06,11.13,979200.0,8.377,8.43,8.377,8.43,979200.0
2010-10-15 11:30:00,11.13,11.13,11.04,11.05,660000.0,8.43,8.43,8.3618,8.3694,660000.0
2010-10-15 12:00:00,11.05,11.1,11.04,11.08,540600.0,8.3694,8.4073,8.3618,8.3921,540600.0
2010-10-15 12:30:00,11.08,11.1,11.08,11.08,243600.0,8.3921,8.4073,8.3921,8.3921,243600.0
2010-10-15 13:00:00,11.09,11.09,11.05,11.05,292200.0,8.3997,8.3997,8.3694,8.3694,292200.0
2010-10-15 13:30:00,11.06,11.08,11.03,11.04,537400.0,8.377,8.3921,8.3543,8.3618,537400.0
2010-10-15 14:00:00,11.04,11.07,11.03,11.07,513400.0,8.3618,8.3846,8.3543,8.3846,513400.0
2010-10-15 14:30:00,11.07,11.08,11.03,11.04,438200.0,8.3846,8.3921,8.3543,8.3618,438200.0
2010-10-15 15:00:00,11.04,11.05,11.0,11.01,1047800.0,8.3618,8.3694,8.3316,8.3391,1047800.0
2010-10-15 15:30:00,11.01,11.03,11.0,11.01,2382600.0,8.3391,8.3543,8.3316,8.3391,2382600.0
2010-10-18 09:30:00,11.01,11.13,10.97,11.09,1357000.0,8.3391,8.43,8.3088,8.3997,1357000.0
2010-10-18 10:00:00,11.09,11.15,11.09,11.1,1188200.0,8.3997,8.4452,8.3997,8.4073,1188200.0
2010-10-18 10:30:00,11.09,11.1,11.06,11.06,1154400.0,8.3997,8.4073,8.377,8.377,1154400.0
2010-10-18 11:00:00,11.06,11.08,11.06,11.08,879200.0,8.377,8.3921,8.377,8.3921,879200.0
2010-10-18 11:30:00,11.07,11.1,11.06,11.09,571800.0,8.3846,8.4073,8.377,8.3997,571800.0
2010-10-18 12:00:00,11.09,11.1,11.08,11.09,342400.0,8.3997,8.4073,8.3921,8.3997,342400.0
2010-10-18 12:30:00,11.09,11.12,11.09,11.11,426200.0,8.3997,8.4224,8.3997,8.4149,426200.0
2010-10-18 13:00:00,11.11,11.12,11.09,11.1,552200.0,8.4149,8.4224,8.3997,8.4073,552200.0
2010-10-18 13:30:00,11.1,11.11,11.09,11.1,246800.0,8.4073,8.4149,8.3997,8.4073,246800.0
2010-10-18 14:00:00,11.09,11.1,11.06,11.08,452200.0,8.3997,8.4073,8.377,8.3921,452200.0
2010-10-18 14:30:00,11.08,11.1,11.08,11.1,905000.0,8.3921,8.4073,8.3921,8.4073,905000.0
2010-10-18 15:00:00,11.1,11.11,11.08,11.09,795600.0,8.4073,8.4149,8.3921,8.3997,795600.0
2010-10-18 15:30:00,11.09,11.1,11.08,11.09,1675600.0,8.3997,8.4073,8.3921,8.3997,1675600.0
2010-10-19 09:30:00,10.94,10.96,10.9,10.93,2027600.0,8.2861,8.3013,8.2558,8.2785,2027600.0
2010-10-19 10:00:00,10.93,10.97,10.9,10.94,1252400.0,8.2785,8.3088,8.2558,8.2861,1252400.0
2010-10-19 10:30:00,10.94,10.96,10.9,10.9,535000.0,8.2861,8.3013,8.2558,8.2558,535000.0
2010-10-19 11:00:00,10.91,10.92,10.85,10.85,1168600.0,8.2634,8.271,8.2179,8.2179,1168600.0
2010-10-19 11:30:00,10.86,10.89,10.85,10.87,720800.0,8.2255,8.2482,8.2179,8.2331,720800.0
2010-10-19 12:00:00,10.87,10.9,10.86,10.88,805200.0,8.2331,8.2558,8.2255,8.2407,805200.0
2010-10-19 12:30:00,10.88,10.88,10.87,10.88,520400.0,8.2407,8.2407,8.2331,8.2407,520400.0
2010-10-19 13:00:00,10.88,10.88,10.86,10.86,405400.0,8.2407,8.2407,8.2255,8.2255,405400.0
2010-10-19 13:30:00,10.86,10.87,10.8,10.81,992200.0,8.2255,8.2331,8.1801,8.1876,992200.0
2010-10-19 14:00:00,10.81,10.81,10.76,10.77,1309800.0,8.1876,8.1876,8.1498,8.1573,1309800.0
2010-10-19 14:30:00,10.77,10.78,10.72,10.75,2168800.0,8.1573,8.1649,8.1195,8.1422,2168800.0
2010-10-19 15:00:00,10.75,10.77,10.69,10.69,2110600.0,8.1422,8.1573,8.0968,8.0968,2110600.0
2010-10-19 15:30:00,10.7,10.74,10.69,10.72,3897400.0,8.1043,8.1346,8.0968,8.1195,3897400.0
2010-10-20 09:30:00,10.74,10.86,10.71,10.83,1199000.0,8.1346,8.2255,8.1119,8.2028,1199000.0
2010-10-20 10:00:00,10.83,10.87,10.78,10.79,686400.0,8.2028,8.2331,8.1649,8.1725,686400.0
2010-10-20 10:30:00,10.79,10.87,10.78,10.86,463200.0,8.1725,8.2331,8.1649,8.2255,463200.0
2010-10-20 11:00:00,10.86,10.87,10.81,10.87,346400.0,8.2255,8.2331,8.1876,8.2331,346400.0
2010-10-20 11:30:00,10.87,10.87,10.82,10.84,241400.0,8.2331,8.2331,8.1952,8.2104,241400.0
2010-10-20 12:00:00,10.84,10.9,10.83,10.88,539400.0,8.2104,8.2558,8.2028,8.2407,539400.0
2010-10-20 12:30:00,10.88,10.93,10.88,10.9,859200.0,8.2407,8.2785,8.2407,8.2558,859200.0
2010-10-20 13:00:00,10.9,10.93,10.9,10.92,588000.0,8.2558,8.2785,8.2558,8.271,588000.0
2010-10-20 13:30:00,10.92,10.93,10.86,10.86,335800.0,8.271,8.2785,8.2255,8.2255,335800.0
2010-10-20 14:00:00,10.86,10.9,10.86,10.9,535200.0,8.2255,8.2558,8.2255,8.2558,535200.0
2010-10-20 14:30:00,10.9,10.93,10.88,10.9,632600.0,8.2558,8.2785,8.2407,8.2558,632600.0
2010-10-20 15:00:00,10.9,10.92,10.88,10.9,798000.0,8.2558,8.271,8.2407,8.2558,798000.0
2010-10-20 15:30:00,10.9,10.9,10.87,10.88,1656800.0,8.2558,8.2558,8.2331,8.2407,1656800.0
2010-10-21 09:30:00,10.88,10.9,10.81,10.85,744200.0,8.2407,8.2558,8.1876,8.2179,744200.0
2010-10-21 10:00:00,10.85,10.92,10.83,10.9,783000.0,8.2179,8.271,8.2028,8.2558,783000.0
2010-10-21 10:30:00,10.9,10.93,10.9,10.91,424800.0,8.2558,8.2785,8.2558,8.2634,424800.0
2010-10-21 11:00:00,10.92,10.92,10.87,10.89,699000.0,8.271,8.271,8.2331,8.2482,699000.0
2010-10-21 11:30:00,10.88,10.9,10.87,10.89,413600.0,8.2407,8.2558,8.2331,8.2482,413600.0
2010-10-21 12:00:00,10.89,10.9,10.86,10.88,363600.0,8.2482,8.2558,8.2255,8.2407,363600.0
2010-10-21 12:30:00,10.88,10.89,10.85,10.87,312600.0,8.2407,8.2482,8.2179,8.2331,312600.0
2010-10-21 13:00:00,10.87,10.89,10.86,10.87,316800.0,8.2331,8.2482,8.2255,8.2331,316800.0
2010-10-21 13:30:00,10.87,10.87,10.78,10.79,560800.0,8.2331,8.2331,8.1649,8.1725,560800.0
2010-10-21 14:00:00,10.79,10.81,10.79,10.8,670200.0,8.1725,8.1876,8.1725,8.1801,670200.0
2010-10-21 14:30:00,10.8,10.83,10.8,10.82,371800.0,8.1801,8.2028,8.1801,8.1952,371800.0
2010-10-21 15:00:00,10.83,10.87,10.8,10.86,952800.0,8.2028,8.2331,8.1801,8.2255,952800.0
2010-10-21 15:30:00,10.86,10.88,10.85,10.87,1218000.0,8.2255,8.2407,8.2179,8.2331,1218000.0
2010-10-22 09:30:00,10.87,10.96,10.87,10.92,866000.0,8.2331,8.3013,8.2331,8.271,866000.0
2010-10-22 10:00:00,10.92,10.92,10.88,10.88,610800.0,8.271,8.271,8.2407,8.2407,610800.0
2010-10-22 10:30:00,10.88,10.9,10.85,10.85,1070600.0,8.2407,8.2558,8.2179,8.2179,1070600.0
2010-10-22 11:00:00,10.86,10.88,10.83,10.84,1022800.0,8.2255,8.2407,8.2028,8.2104,1022800.0
2010-10-22 11:30:00,10.84,10.9,10.83,10.88,564200.0,8.2104,8.2558,8.2028,8.2407,564200.0
2010-10-22 12:00:00,10.88,10.88,10.86,10.86,403600.0,8.2407,8.2407,8.2255,8.2255,403600.0
2010-10-22 12:30:00,10.87,10.88,10.86,10.88,304400.0,8.2331,8.2407,8.2255,8.2407,304400.0
2010-10-22 13:00:00,10.88,10.9,10.87,10.89,394000.0,8.2407,8.2558,8.2331,8.2482,394000.0
2010-10-22 13:30:00,10.89,10.9,10.88,10.89,171800.0,8.2482,8.2558,8.2407,8.2482,171800.0
2010-10-22 14:00:00,10.9,10.92,10.89,10.9,319400.0,8.2558,8.271,8.2482,8.2558,319400.0
2010-10-22 14:30:00,10.9,10.9,10.87,10.88,330400.0,8.2558,8.2558,8.2331,8.2407,330400.0
2010-10-22 15:00:00,10.87,10.9,10.87,10.9,390800.0,8.2331,8.2558,8.2331,8.2558,390800.0
2010-10-22 15:30:00,10.9,10.9,10.88,10.9,1034800.0,8.2558,8.2558,8.2407,8.2558,1034800.0
2010-10-25 09:30:00,10.92,10.97,10.91,10.95,725200.0,8.271,8.3088,8.2634,8.2937,725200.0
2010-10-25 10:00:00,10.95,10.99,10.94,10.95,628200.0,8.2937,8.324,8.2861,8.2937,628200.0
2010-10-25 10:30:00,10.95,10.96,10.89,10.94,702400.0,8.2937,8.3013,8.2482,8.2861,702400.0
2010-10-25 11:00:00,10.94,10.95,10.93,10.95,184200.0,8.2861,8.2937,8.2785,8.2937,184200.0
2010-10-25 11:30:00,10.95,10.95,10.93,10.95,170800.0,8.2937,8.2937,8.2785,8.2937,170800.0
2010-10-25 12:00:00,10.95,10.95,10.91,10.92,225600.0,8.2937,8.2937,8.2634,8.271,225600.0
2010-10-25 12:30:00,10.92,10.94,10.92,10.92,121400.0,8.271,8.2861,8.271,8.271,121400.0
2010-10-25 13:00:00,10.92,10.94,10.92,10.93,177000.0,8.271,8.2861,8.271,8.2785,177000.0
2010-10-25 13:30:00,10.93,10.94,10.93,10.93,158400.0,8.2785,8.2861,8.2785,8.2785,158400.0
2010-10-25 14:00:00,10.93,10.94,10.93,10.94,146600.0,8.2785,8.2861,8.2785,8.2861,146600.0
2010-10-25 14:30:00,10.93,10.94,10.9,10.92,427800.0,8.2785,8.2861,8.2558,8.271,427800.0
2010-10-25 15:00:00,10.92,10.93,10.9,10.93,901600.0,8.271,8.2785,8.2558,8.2785,901600.0
2010-10-25 15:30:00,10.93,10.93,10.88,10.89,1413800.0,8.2785,8.2785,8.2407,8.2482,1413800.0
2010-10-26 09:30:00,10.87,10.9,10.84,10.88,965000.0,8.2331,8.2558,8.2104,8.2407,965000.0
2010-10-26 10:00:00,10.89,10.96,10.88,10.92,1480400.0,8.2482,8.3013,8.2407,8.271,1480400.0
2010-10-26 10:30:00,10.92,10.99,10.9,10.98,1230200.0,8.271,8.324,8.2558,8.3164,1230200.0
2010-10-26 11:00:00,10.98,10.99,10.94,10.99,697000.0,8.3164,8.324,8.2861,8.324,697000.0
2010-10-26 11:30:00,10.99,11.05,10.97,11.05,949600.0,8.324,8.3694,8.3088,8.3694,949600.0
2010-10-26 12:00:00,11.05,11.1,11.04,11.06,954600.0,8.3694,8.4073,8.3618,8.377,954600.0
2010-10-26 12:30:00,11.06,11.07,11.04,11.05,326000.0,8.377,8.3846,8.3618,8.3694,326000.0
2010-10-26 13:00:00,11.05,11.07,11.04,11.05,333400.0,8.3694,8.3846,8.3618,8.3694,333400.0
2010-10-26 13:30:00,11.05,11.05,10.99,10.99,469400.0,8.3694,8.3694,8.324,8.324,469400.0
2010-10-26 14:00:00,10.99,11.02,10.97,11.01,990200.0,8.324,8.3467,8.3088,8.3391,990200.0
2010-10-26 14:30:00,11.01,11.05,11.01,11.04,786800.0,8.3391,8.3694,8.3391,8.3618,786800.0
2010-10-26 15:00:00,11.04,11.05,11.03,11.04,1057600.0,8.3618,8.3694,8.3543,8.3618,1057600.0
2010-10-26 15:30:00,11.04,11.04,11.02,11.04,1729000.0,8.3618,8.3618,8.3467,8.3618,1729000.0
2010-10-27 09:30:00,10.94,10.99,10.9,10.94,1214400.0,8.2861,8.324,8.2558,8.2861,1214400.0
2010-10-27 10:00:00,10.95,10.96,10.89,10.9,948000.0,8.2937,8.3013,8.2482,8.2558,948000.0
2010-10-27 10:30:00,10.9,10.92,10.88,10.89,681800.0,8.2558,8.271,8.2407,8.2482,681800.0
2010-10-27 11:00:00,10.88,10.9,10.88,10.88,749200.0,8.2407,8.2558,8.2407,8.2407,749200.0
2010-10-27 11:30:00,10.88,10.89,10.88,10.88,415800.0,8.2407,8.2482,8.2407,8.2407,415800.0
2010-10-27 12:00:00,10.88,10.9,10.87,10.9,434600.0,8.2407,8.2558,8.2331,8.2558,434600.0
2010-10-27 12:30:00,10.9,10.94,10.89,10.93,556600.0,8.2558,8.2861,8.2482,8.2785,556600.0
2010-10-27 13:00:00,10.93,10.96,10.93,10.96,612200.0,8.2785,8.3013,8.2785,8.3013,612200.0
2010-10-27 13:30:00,10.96,10.97,10.94,10.97,453200.0,8.3013,8.3088,8.2861,8.3088,453200.0
2010-10-27 14:00:00,10.97,11.02,10.97,10.99,920200.0,8.3088,8.3467,8.3088,8.324,920200.0
2010-10-27 14:30:00,10.99,11.05,10.99,11.03,532600.0,8.324,8.3694,8.324,8.3543,532600.0
2010-10-27 15:00:00,11.03,11.08,11.03,11.06,1441600.0,8.3543,8.3921,8.3543,8.377,1441600.0
2010-10-27 15:30:00,11.06,11.11,11.06,11.11,1910000.0,8.377,8.4149,8.377,8.4149,1910000.0
2010-10-28 09:30:00,11.11,11.13,11.02,11.05,1229600.0,8.4149,8.43,8.3467,8.3694,1229600.0
2010-10-28 10:00:00,11.04,11.05,10.99,10.99,1071200.0,8.3618,8.3694,8.324,8.324,1071200.0
2010-10-28 10:30:00,10.99,11.05,10.97,11.04,922200.0,8.324,8.3694,8.3088,8.3618,922200.0
2010-10-28 11:00:00,11.04,11.06,11.03,11.05,373600.0,8.3618,8.377,8.3543,8.3694,373600.0
2010-10-28 11:30:00,11.05,11.07,11.02,11.02,941200.0,8.3694,8.3846,8.3467,8.3467,941200.0
2010-10-28 12:00:00,11.02,11.02,10.97,10.99,906600.0,8.3467,8.3467,8.3088,8.324,906600.0
2010-10-28 12:30:00,10.99,11.01,10.97,10.99,559800.0,8.324,8.3391,8.3088,8.324,559800.0
2010-10-28 13:00:00,10.99,11.05,10.99,11.03,364000.0,8.324,8.3694,8.324,8.3543,364000.0
2010-10-28 13:30:00,11.03,11.06,10.99,11.02,752400.0,8.3543,8.377,8.324,8.3467,752400.0
2010-10-28 14:00:00,11.02,11.05,11.0,11.02,625400.0,8.3467,8.3694,8.3316,8.3467,625400.0
2010-10-28 14:30:00,11.02,11.04,11.01,11.04,594200.0,8.3467,8.3618,8.3391,8.3618,594200.0
2010-10-28 15:00:00,11.04,11.06,11.01,11.04,1094800.0,8.3618,8.377,8.3391,8.3618,1094800.0
2010-10-28 15:30:00,11.04,11.1,11.03,11.09,2096000.0,8.3618,8.4073,8.3543,8.3997,2096000.0
2010-10-29 09:30:00,11.08,11.08,10.99,11.03,739800.0,8.3921,8.3921,8.324,8.3543,739800.0
2010-10-29 10:00:00,11.03,11.03,10.98,10.99,918200.0,8.3543,8.3543,8.3164,8.324,918200.0
2010-10-29 10:30:00,10.99,11.01,10.98,11.0,796200.0,8.324,8.3391,8.3164,8.3316,796200.0
2010-10-29 11:00:00,11.01,11.04,11.0,11.02,683400.0,8.3391,8.3618,8.3316,8.3467,683400.0
2010-10-29 11:30:00,11.02,11.04,10.99,11.02,566800.0,8.3467,8.3618,8.324,8.3467,566800.0
2010-10-29 12:00:00,11.02,11.06,11.02,11.05,359800.0,8.3467,8.377,8.3467,8.3694,359800.0
2010-10-29 12:30:00,11.05,11.08,11.04,11.06,486600.0,8.3694,8.3921,8.3618,8.377,486600.0
2010-10-29 13:00:00,11.06,11.09,11.06,11.08,315200.0,8.377,8.3997,8.377,8.3921,315200.0
2010-10-29 13:30:00,11.07,11.08,11.06,11.07,311200.0,8.3846,8.3921,8.377,8.3846,311200.0
2010-10-29 14:00:00,11.06,11.07,11.04,11.04,391200.0,8.377,8.3846,8.3618,8.3618,391200.0
2010-10-29 14:30:00,11.04,11.05,11.04,11.04,291400.0,8.3618,8.3694,8.3618,8.3618,291400.0
2010-10-29 15:00:00,11.04,11.04,10.99,11.0,1200400.0,8.3618,8.3618,8.324,8.3316,1200400.0
2010-10-29 15:30:00,11.0,11.01,10.99,11.0,2369600.0,8.3316,8.3391,8.324,8.3316,2369600.0
2010-11-01 09:30:00,11.03,11.09,10.97,11.08,697400.0,8.3543,8.3997,8.3088,8.3921,697400.0
2010-11-01 10:00:00,11.08,11.13,11.08,11.12,632400.0,8.3921,8.43,8.3921,8.4224,632400.0
2010-11-01 10:30:00,11.12,11.13,11.09,11.1,538400.0,8.4224,8.43,8.3997,8.4073,538400.0
2010-11-01 11:00:00,11.1,11.11,11.08,11.11,307400.0,8.4073,8.4149,8.3921,8.4149,307400.0
2010-11-01 11:30:00,11.1,11.1,11.06,11.1,296800.0,8.4073,8.4073,8.377,8.4073,296800.0
2010-11-01 12:00:00,11.09,11.11,11.09,11.09,240400.0,8.3997,8.4149,8.3997,8.3997,240400.0
2010-11-01 12:30:00,11.09,11.1,11.06,11.06,154600.0,8.3997,8.4073,8.377,8.377,154600.0
2010-11-01 13:00:00,11.06,11.06,11.04,11.06,309800.0,8.377,8.377,8.3618,8.377,309800.0
2010-11-01 13:30:00,11.06,11.08,11.06,11.06,206400.0,8.377,8.3921,8.377,8.377,206400.0
2010-11-01 14:00:00,11.06,11.07,11.03,11.03,247600.0,8.377,8.3846,8.3543,8.3543,247600.0
2010-11-01 14:30:00,11.03,11.03,10.99,10.99,597600.0,8.3543,8.3543,8.324,8.324,597600.0
2010-11-01 15:00:00,10.99,10.99,10.93,10.96,975400.0,8.324,8.324,8.2785,8.3013,975400.0
2010-11-01 15:30:00,10.96,11.0,10.96,10.99,880400.0,8.3013,8.3316,8.3013,8.324,880400.0
2010-11-02 09:30:00,11.11,11.13,11.04,11.13,958400.0,8.4149,8.43,8.3618,8.43,958400.0
2010-11-02 10:00:00,11.13,11.19,11.12,11.19,1631800.0,8.43,8.4755,8.4224,8.4755,1631800.0
2010-11-02 10:30:00,11.19,11.24,11.15,11.22,1338200.0,8.4755,8.5133,8.4452,8.4982,1338200.0
2010-11-02 11:00:00,11.22,11.26,11.21,11.24,960400.0,8.4982,8.5285,8.4906,8.5133,960400.0
2010-11-02 11:30:00,11.24,11.24,11.2,11.23,530600.0,8.5133,8.5133,8.483,8.5058,530600.0
2010-11-02 12:00:00,11.23,11.27,11.22,11.24,664000.0,8.5058,8.5361,8.4982,8.5133,664000.0
2010-11-02 12:30:00,11.24,11.29,11.24,11.28,805000.0,8.5133,8.5512,8.5133,8.5436,805000.0
2010-11-02 13:00:00,11.27,11.28,11.27,11.27,251400.0,8.5361,8.5436,8.5361,8.5361,251400.0
2010-11-02 13:30:00,11.28,11.29,11.27,11.28,394200.0,8.5436,8.5512,8.5361,8.5436,394200.0
2010-11-02 14:00:00,11.28,11.29,11.27,11.28,292200.0,8.5436,8.5512,8.5361,8.5436,292200.0
2010-11-02 14:30:00,11.28,11.31,11.27,11.29,761200.0,8.5436,8.5664,8.5361,8.5512,761200.0
2010-11-02 15:00:00,11.29,11.31,11.28,11.31,1399200.0,8.5512,8.5664,8.5436,8.5664,1399200.0
2010-11-02 15:30:00,11.31,11.32,11.27,11.27,2398000.0,8.5664,8.5739,8.5361,8.5361,2398000.0
2010-11-03 09:30:00,11.31,11.37,11.24,11.36,959200.0,8.5664,8.6118,8.5133,8.6042,959200.0
2010-11-03 10:00:00,11.36,11.41,11.35,11.38,1306000.0,8.6042,8.6421,8.5966,8.6194,1306000.0
2010-11-03 10:30:00,11.38,11.4,11.33,11.35,932000.0,8.6194,8.6345,8.5815,8.5966,932000.0
2010-11-03 11:00:00,11.35,11.37,11.3,11.34,562200.0,8.5966,8.6118,8.5588,8.5891,562200.0
2010-11-03 11:30:00,11.34,11.37,11.33,11.37,490600.0,8.5891,8.6118,8.5815,8.6118,490600.0
2010-11-03 12:00:00,11.37,11.37,11.31,11.31,612400.0,8.6118,8.6118,8.5664,8.5664,612400.0
2010-11-03 12:30:00,11.31,11.32,11.29,11.3,366600.0,8.5664,8.5739,8.5512,8.5588,366600.0
2010-11-03 13:00:00,11.3,11.31,11.29,11.29,217800.0,8.5588,8.5664,8.5512,8.5512,217800.0
2010-11-03 13:30:00,11.29,11.31,11.24,11.27,591600.0,8.5512,8.5664,8.5133,8.5361,591600.0
2010-11-03 14:00:00,11.27,11.37,11.24,11.27,1239000.0,8.5361,8.6118,8.5133,8.5361,1239000.0
2010-11-03 14:30:00,11.27,11.36,11.24,11.36,834200.0,8.5361,8.6042,8.5133,8.6042,834200.0
2010-11-03 15:00:00,11.36,11.4,11.35,11.37,911400.0,8.6042,8.6345,8.5966,8.6118,911400.0
2010-11-03 15:30:00,11.37,11.38,11.34,11.38,1014400.0,8.6118,8.6194,8.5891,8.6194,1014400.0
2010-11-04 09:30:00,11.53,11.74,11.5,11.65,2805000.0,8.733,8.892,8.7103,8.8239,2805000.0
2010-11-04 10:00:00,11.65,11.65,11.56,11.59,1260800.0,8.8239,8.8239,8.7557,8.7784,1260800.0
2010-11-04 10:30:00,11.59,11.6,11.54,11.57,930400.0,8.7784,8.786,8.7406,8.7633,930400.0
2010-11-04 11:00:00,11.57,11.6,11.52,11.53,1729600.0,8.7633,8.786,8.7254,8.733,1729600.0
2010-11-04 11:30:00,11.53,11.56,11.52,11.53,653600.0,8.733,8.7557,8.7254,8.733,653600.0
2010-11-04 12:00:00,11.53,11.58,11.51,11.57,693800.0,8.733,8.7709,8.7178,8.7633,693800.0
2010-11-04 12:30:00,11.57,11.61,11.57,11.61,621400.0,8.7633,8.7936,8.7633,8.7936,621400.0
2010-11-04 13:00:00,11.61,11.63,11.61,11.63,384600.0,8.7936,8.8087,8.7936,8.8087,384600.0
2010-11-04 13:30:00,11.63,11.64,11.61,11.62,403200.0,8.8087,8.8163,8.7936,8.8011,403200.0
2010-11-04 14:00:00,11.62,11.63,11.61,11.62,416600.0,8.8011,8.8087,8.7936,8.8011,416600.0
2010-11-04 14:30:00,11.63,11.65,11.62,11.62,484800.0,8.8087,8.8239,8.8011,8.8011,484800.0
2010-11-04 15:00:00,11.62,11.63,11.59,11.59,746200.0,8.8011,8.8087,8.7784,8.7784,746200.0
2010-11-04 15:30:00,11.59,11.62,11.57,11.61,1798600.0,8.7784,8.8011,8.7633,8.7936,1798600.0
2010-11-05 09:30:00,11.62,11.63,11.53,11.53,716400.0,8.8011,8.8087,8.733,8.733,716400.0
2010-11-05 10:00:00,11.53,11.56,11.5,11.55,714400.0,8.733,8.7557,8.7103,8.7481,714400.0
2010-11-05 10:30:00,11.55,11.58,11.52,11.52,653600.0,8.7481,8.7709,8.7254,8.7254,653600.0
2010-11-05 11:00:00,11.52,11.52,11.47,11.47,788200.0,8.7254,8.7254,8.6875,8.6875,788200.0
2010-11-05 11:30:00,11.47,11.48,11.43,11.47,983200.0,8.6875,8.6951,8.6572,8.6875,983200.0
2010-11-05 12:00:00,11.47,11.49,11.45,11.47,920400.0,8.6875,8.7027,8.6724,8.6875,920400.0
2010-11-05 12:30:00,11.47,11.54,11.46,11.53,618800.0,8.6875,8.7406,8.68,8.733,618800.0
2010-11-05 13:00:00,11.53,11.56,11.53,11.56,421600.0,8.733,8.7557,8.733,8.7557,421600.0
2010-11-05 13:30:00,11.56,11.58,11.56,11.57,378200.0,8.7557,8.7709,8.7557,8.7633,378200.0
2010-11-05 14:00:00,11.57,11.57,11.53,11.53,647400.0,8.7633,8.7633,8.733,8.733,647400.0
2010-11-05 14:30:00,11.54,11.55,11.53,11.53,329000.0,8.7406,8.7481,8.733,8.733,329000.0
2010-11-05 15:00:00,11.54,11.54,11.51,11.52,415800.0,8.7406,8.7406,8.7178,8.7254,415800.0
2010-11-05 15:30:00,11.52,11.56,11.5,11.55,1410200.0,8.7254,8.7557,8.7103,8.7481,1410200.0
2010-11-08 09:30:00,11.49,11.54,11.42,11.48,549800.0,8.7027,8.7406,8.6497,8.6951,549800.0
2010-11-08 10:00:00,11.48,11.51,11.47,11.49,421200.0,8.6951,8.7178,8.6875,8.7027,421200.0
2010-11-08 10:30:00,11.49,11.5,11.42,11.42,1078600.0,8.7027,8.7103,8.6497,8.6497,1078600.0
2010-11-08 11:00:00,11.42,11.42,11.38,11.38,612200.0,8.6497,8.6497,8.6194,8.6194,612200.0
2010-11-08 11:30:00,11.38,11.42,11.38,11.42,436400.0,8.6194,8.6497,8.6194,8.6497,436400.0
2010-11-08 12:00:00,11.42,11.46,11.42,11.45,422600.0,8.6497,8.68,8.6497,8.6724,422600.0
2010-11-08 12:30:00,11.45,11.45,11.42,11.44,256200.0,8.6724,8.6724,8.6497,8.6648,256200.0
2010-11-08 13:00:00,11.44,11.47,11.44,11.45,540400.0,8.6648,8.6875,8.6648,8.6724,540400.0
2010-11-08 13:30:00,11.45,11.46,11.41,11.42,824000.0,8.6724,8.68,8.6421,8.6497,824000.0
2010-11-08 14:00:00,11.42,11.42,11.38,11.38,516800.0,8.6497,8.6497,8.6194,8.6194,516800.0
2010-11-08 14:30:00,11.38,11.39,11.36,11.37,859600.0,8.6194,8.6269,8.6042,8.6118,859600.0
2010-11-08 15:00:00,11.37,11.38,11.35,11.38,890600.0,8.6118,8.6194,8.5966,8.6194,890600.0
2010-11-08 15:30:00,11.38,11.38,11.33,11.35,1704000.0,8.6194,8.6194,8.5815,8.5966,1704000.0
2010-11-09 09:30:00,11.4,11.4,11.28,11.29,1041800.0,8.6345,8.6345,8.5436,8.5512,1041800.0
2010-11-09 10:00:00,11.29,11.32,11.29,11.3,977600.0,8.5512,8.5739,8.5512,8.5588,977600.0
2010-11-09 10:30:00,11.3,11.3,11.29,11.3,1054200.0,8.5588,8.5588,8.5512,8.5588,1054200.0
2010-11-09 11:00:00,11.3,11.49,11.3,11.38,1065200.0,8.5588,8.7027,8.5588,8.6194,1065200.0
2010-11-09 11:30:00,11.38,11.39,11.31,11.33,503200.0,8.6194,8.6269,8.5664,8.5815,503200.0
2010-11-09 12:00:00,11.33,11.36,11.33,11.35,247200.0,8.5815,8.6042,8.5815,8.5966,247200.0
2010-11-09 12:30:00,11.36,11.39,11.36,11.38,501400.0,8.6042,8.6269,8.6042,8.6194,501400.0
2010-11-09 13:00:00,11.38,11.43,11.38,11.43,628400.0,8.6194,8.6572,8.6194,8.6572,628400.0
2010-11-09 13:30:00,11.42,11.43,11.35,11.35,1090800.0,8.6497,8.6572,8.5966,8.5966,1090800.0
2010-11-09 14:00:00,11.36,11.38,11.35,11.37,756800.0,8.6042,8.6194,8.5966,8.6118,756800.0
2010-11-09 14:30:00,11.38,11.39,11.35,11.38,542600.0,8.6194,8.6269,8.5966,8.6194,542600.0
2010-11-09 15:00:00,11.38,11.39,11.36,11.39,898800.0,8.6194,8.6269,8.6042,8.6269,898800.0
2010-11-09 15:30:00,11.38,11.39,11.34,11.37,1456600.0,8.6194,8.6269,8.5891,8.6118,1456600.0
2010-11-10 09:30:00,11.3,11.44,11.3,11.37,1536000.0,8.5984,8.705,8.5984,8.6517,1536000.0
2010-11-10 10:00:00,11.37,11.38,11.29,11.29,716600.0,8.6517,8.6593,8.5908,8.5908,716600.0
2010-11-10 10:30:00,11.29,11.33,11.27,11.31,468200.0,8.5908,8.6213,8.5756,8.606,468200.0
2010-11-10 11:00:00,11.31,11.36,11.31,11.33,614800.0,8.606,8.6441,8.606,8.6213,614800.0
2010-11-10 11:30:00,11.33,11.33,11.3,11.31,315000.0,8.6213,8.6213,8.5984,8.606,315000.0
2010-11-10 12:00:00,11.31,11.34,11.31,11.33,369200.0,8.606,8.6289,8.606,8.6213,369200.0
2010-11-10 12:30:00,11.33,11.36,11.33,11.35,283600.0,8.6213,8.6441,8.6213,8.6365,283600.0
2010-11-10 13:00:00,11.35,11.4,11.32,11.36,782400.0,8.6365,8.6745,8.6137,8.6441,782400.0
2010-11-10 13:30:00,11.36,11.37,11.31,11.33,613000.0,8.6441,8.6517,8.606,8.6213,613000.0
2010-11-10 14:00:00,11.34,11.36,11.31,11.33,792400.0,8.6289,8.6441,8.606,8.6213,792400.0
2010-11-10 14:30:00,11.33,11.34,11.33,11.34,429200.0,8.6213,8.6289,8.6213,8.6289,429200.0
2010-11-10 15:00:00,11.34,11.35,11.3,11.3,914400.0,8.6289,8.6365,8.5984,8.5984,914400.0
2010-11-10 15:30:00,11.3,11.34,11.3,11.33,1319200.0,8.5984,8.6289,8.5984,8.6213,1319200.0
2010-11-11 09:30:00,11.26,11.29,11.2,11.22,868000.0,8.568,8.5908,8.5223,8.5376,868000.0
2010-11-11 10:00:00,11.22,11.3,11.22,11.26,560000.0,8.5376,8.5984,8.5376,8.568,560000.0
2010-11-11 10:30:00,11.26,11.31,11.24,11.3,526400.0,8.568,8.606,8.5528,8.5984,526400.0
2010-11-11 11:00:00,11.3,11.32,11.22,11.24,385400.0,8.5984,8.6137,8.5376,8.5528,385400.0
2010-11-11 11:30:00,11.24,11.27,11.23,11.24,356400.0,8.5528,8.5756,8.5452,8.5528,356400.0
2010-11-11 12:00:00,11.24,11.29,11.24,11.28,327000.0,8.5528,8.5908,8.5528,8.5832,327000.0
2010-11-11 12:30:00,11.28,11.29,11.24,11.27,280000.0,8.5832,8.5908,8.5528,8.5756,280000.0
2010-11-11 13:00:00,11.27,11.3,11.27,11.29,240400.0,8.5756,8.5984,8.5756,8.5908,240400.0
2010-11-11 13:30:00,11.29,11.31,11.27,11.28,351800.0,8.5908,8.606,8.5756,8.5832,351800.0
2010-11-11 14:00:00,11.28,11.31,11.28,11.31,302600.0,8.5832,8.606,8.5832,8.606,302600.0
2010-11-11 14:30:00,11.31,11.32,11.3,11.31,335800.0,8.606,8.6137,8.5984,8.606,335800.0
2010-11-11 15:00:00,11.31,11.31,11.3,11.31,424800.0,8.606,8.606,8.5984,8.606,424800.0
2010-11-11 15:30:00,11.31,11.33,11.3,11.33,784800.0,8.606,8.6213,8.5984,8.6213,784800.0
2010-11-12 09:30:00,11.3,11.45,11.24,11.42,1449800.0,8.5984,8.7126,8.5528,8.6897,1449800.0
2010-11-12 10:00:00,11.41,11.43,11.34,11.38,771200.0,8.6821,8.6974,8.6289,8.6593,771200.0
2010-11-12 10:30:00,11.38,11.45,11.35,11.44,781400.0,8.6593,8.7126,8.6365,8.705,781400.0
2010-11-12 11:00:00,11.44,11.49,11.42,11.47,1633800.0,8.705,8.743,8.6897,8.7278,1633800.0
2010-11-12 11:30:00,11.47,11.5,11.46,11.47,890200.0,8.7278,8.7506,8.7202,8.7278,890200.0
2010-11-12 12:00:00,11.47,11.49,11.43,11.45,565800.0,8.7278,8.743,8.6974,8.7126,565800.0
2010-11-12 12:30:00,11.45,11.47,11.44,11.46,564400.0,8.7126,8.7278,8.705,8.7202,564400.0
2010-11-12 13:00:00,11.46,11.46,11.43,11.46,341400.0,8.7202,8.7202,8.6974,8.7202,341400.0
2010-11-12 13:30:00,11.45,11.48,11.43,11.43,521600.0,8.7126,8.7354,8.6974,8.6974,521600.0
2010-11-12 14:00:00,11.43,11.46,11.43,11.44,593800.0,8.6974,8.7202,8.6974,8.705,593800.0
2010-11-12 14:30:00,11.44,11.49,11.43,11.47,998000.0,8.705,8.743,8.6974,8.7278,998000.0
2010-11-12 15:00:00,11.47,11.52,11.46,11.48,1451600.0,8.7278,8.7658,8.7202,8.7354,1451600.0
2010-11-12 15:30:00,11.48,11.51,11.46,11.49,1593000.0,8.7354,8.7582,8.7202,8.743,1593000.0
2010-11-15 09:30:00,11.56,11.58,11.48,11.52,1197600.0,8.7963,8.8115,8.7354,8.7658,1197600.0
2010-11-15 10:00:00,11.52,11.52,11.45,11.49,642200.0,8.7658,8.7658,8.7126,8.743,642200.0
2010-11-15 10:30:00,11.5,11.52,11.49,11.49,309200.0,8.7506,8.7658,8.743,8.743,309200.0
2010-11-15 11:00:00,11.49,11.52,11.49,11.51,332000.0,8.743,8.7658,8.743,8.7582,332000.0
2010-11-15 11:30:00,11.51,11.51,11.49,11.51,363400.0,8.7582,8.7582,8.743,8.7582,363400.0
2010-11-15 12:00:00,11.51,11.56,11.49,11.55,737400.0,8.7582,8.7963,8.743,8.7887,737400.0
2010-11-15 12:30:00,11.55,11.55,11.53,11.54,220400.0,8.7887,8.7887,8.7734,8.7811,220400.0
2010-11-15 13:00:00,11.54,11.54,11.52,11.53,240600.0,8.7811,8.7811,8.7658,8.7734,240600.0
2010-11-15 13:30:00,11.53,11.54,11.51,11.51,543400.0,8.7734,8.7811,8.7582,8.7582,543400.0
2010-11-15 14:00:00,11.51,11.51,11.46,11.46,348000.0,8.7582,8.7582,8.7202,8.7202,348000.0
2010-11-15 14:30:00,11.46,11.48,11.46,11.48,513600.0,8.7202,8.7354,8.7202,8.7354,513600.0
2010-11-15 15:00:00,11.47,11.49,11.44,11.46,399800.0,8.7278,8.743,8.705,8.7202,399800.0
2010-11-15 15:30:00,11.46,11.49,11.43,11.43,1628200.0,8.7202,8.743,8.6974,8.6974,1628200.0
2010-11-16 09:30:00,11.33,11.43,11.33,11.39,881200.0,8.6213,8.6974,8.6213,8.6669,881200.0
2010-11-16 10:00:00,11.39,11.44,11.39,11.42,761200.0,8.6669,8.705,8.6669,8.6897,761200.0
2010-11-16 10:30:00,11.42,11.42,11.31,11.33,801000.0,8.6897,8.6897,8.606,8.6213,801000.0
2010-11-16 11:00:00,11.33,11.36,11.26,11.27,566600.0,8.6213,8.6441,8.568,8.5756,566600.0
2010-11-16 11:30:00,11.27,11.29,11.22,11.27,498600.0,8.5756,8.5908,8.5376,8.5756,498600.0
2010-11-16 12:00:00,11.27,11.28,11.24,11.27,387600.0,8.5756,8.5832,8.5528,8.5756,387600.0
2010-11-16 12:30:00,11.27,11.28,11.22,11.25,623800.0,8.5756,8.5832,8.5376,8.5604,623800.0
2010-11-16 13:00:00,11.25,11.27,11.23,11.26,383000.0,8.5604,8.5756,8.5452,8.568,383000.0
2010-11-16 13:30:00,11.27,11.3,11.24,11.29,555400.0,8.5756,8.5984,8.5528,8.5908,555400.0
2010-11-16 14:00:00,11.28,11.3,11.27,11.28,474000.0,8.5832,8.5984,8.5756,8.5832,474000.0
2010-11-16 14:30:00,11.28,11.28,11.22,11.24,893800.0,8.5832,8.5832,8.5376,8.5528,893800.0
2010-11-16 15:00:00,11.24,11.26,11.21,11.22,651600.0,8.5528,8.568,8.53,8.5376,651600.0
2010-11-16 15:30:00,11.22,11.24,11.22,11.22,1785800.0,8.5376,8.5528,8.5376,8.5376,1785800.0
2010-11-17 09:30:00,11.22,11.36,11.21,11.33,1196600.0,8.5376,8.6441,8.53,8.6213,1196600.0
2010-11-17 10:00:00,11.33,11.37,11.31,11.36,979600.0,8.6213,8.6517,8.606,8.6441,979600.0
2010-11-17 10:30:00,11.36,11.4,11.35,11.35,739400.0,8.6441,8.6745,8.6365,8.6365,739400.0
2010-11-17 11:00:00,11.35,11.42,11.35,11.41,704800.0,8.6365,8.6897,8.6365,8.6821,704800.0
2010-11-17 11:30:00,11.41,11.46,11.39,11.46,912600.0,8.6821,8.7202,8.6669,8.7202,912600.0
2010-11-17 12:00:00,11.45,11.47,11.44,11.45,774000.0,8.7126,8.7278,8.705,8.7126,774000.0
2010-11-17 12:30:00,11.45,11.45,11.4,11.4,692000.0,8.7126,8.7126,8.6745,8.6745,692000.0
2010-11-17 13:00:00,11.4,11.42,11.38,11.4,472600.0,8.6745,8.6897,8.6593,8.6745,472600.0
2010-11-17 13:30:00,11.4,11.4,11.38,11.38,713400.0,8.6745,8.6745,8.6593,8.6593,713400.0
2010-11-17 14:00:00,11.38,11.4,11.37,11.4,376000.0,8.6593,8.6745,8.6517,8.6745,376000.0
2010-11-17 14:30:00,11.4,11.42,11.39,11.42,598200.0,8.6745,8.6897,8.6669,8.6897,598200.0
2010-11-17 15:00:00,11.42,11.42,11.38,11.38,1153200.0,8.6897,8.6897,8.6593,8.6593,1153200.0
2010-11-17 15:30:00,11.38,11.41,11.38,11.4,1615400.0,8.6593,8.6821,8.6593,8.6745,1615400.0
2010-11-18 09:30:00,11.45,11.47,11.43,11.43,1195000.0,8.7126,8.7278,8.6974,8.6974,1195000.0
2010-11-18 10:00:00,11.43,11.45,11.42,11.45,1257800.0,8.6974,8.7126,8.6897,8.7126,1257800.0
2010-11-18 10:30:00,11.45,11.45,11.42,11.43,554200.0,8.7126,8.7126,8.6897,8.6974,554200.0
2010-11-18 11:00:00,11.43,11.45,11.43,11.44,500200.0,8.6974,8.7126,8.6974,8.705,500200.0
2010-11-18 11:30:00,11.44,11.49,11.43,11.49,548200.0,8.705,8.743,8.6974,8.743,548200.0
2010-11-18 12:00:00,11.49,11.49,11.42,11.43,621000.0,8.743,8.743,8.6897,8.6974,621000.0
2010-11-18 12:30:00,11.43,11.44,11.4,11.44,525600.0,8.6974,8.705,8.6745,8.705,525600.0
2010-11-18 13:00:00,11.44,11.45,11.42,11.43,307600.0,8.705,8.7126,8.6897,8.6974,307600.0
2010-11-18 13:30:00,11.42,11.42,11.38,11.39,754800.0,8.6897,8.6897,8.6593,8.6669,754800.0
2010-11-18 14:00:00,11.4,11.42,11.39,11.41,600600.0,8.6745,8.6897,8.6669,8.6821,600600.0
2010-11-18 14:30:00,11.4,11.42,11.4,11.4,524200.0,8.6745,8.6897,8.6745,8.6745,524200.0
2010-11-18 15:00:00,11.41,11.41,11.37,11.37,609400.0,8.6821,8.6821,8.6517,8.6517,609400.0
2010-11-18 15:30:00,11.38,11.38,11.36,11.38,1427000.0,8.6593,8.6593,8.6441,8.6593,1427000.0
2010-11-19 09:30:00,11.27,11.37,11.27,11.31,1363200.0,8.5756,8.6517,8.5756,8.606,1363200.0
2010-11-19 10:00:00,11.3,11.33,11.28,11.32,703800.0,8.5984,8.6213,8.5832,8.6137,703800.0
2010-11-19 10:30:00,11.33,11.39,11.31,11.38,607200.0,8.6213,8.6669,8.606,8.6593,607200.0
2010-11-19 11:00:00,11.38,11.4,11.36,11.37,348600.0,8.6593,8.6745,8.6441,8.6517,348600.0
2010-11-19 11:30:00,11.37,11.4,11.37,11.4,405000.0,8.6517,8.6745,8.6517,8.6745,405000.0
2010-11-19 12:00:00,11.4,11.43,11.4,11.4,682000.0,8.6745,8.6974,8.6745,8.6745,682000.0
2010-11-19 12:30:00,11.4,11.45,11.4,11.45,407600.0,8.6745,8.7126,8.6745,8.7126,407600.0
2010-11-19 13:00:00,11.45,11.46,11.43,11.43,272000.0,8.7126,8.7202,8.6974,8.6974,272000.0
2010-11-19 13:30:00,11.43,11.44,11.42,11.43,747000.0,8.6974,8.705,8.6897,8.6974,747000.0
2010-11-19 14:00:00,11.43,11.45,11.42,11.44,353800.0,8.6974,8.7126,8.6897,8.705,353800.0
2010-11-19 14:30:00,11.44,11.44,11.43,11.43,409800.0,8.705,8.705,8.6974,8.6974,409800.0
2010-11-19 15:00:00,11.43,11.45,11.42,11.43,641800.0,8.6974,8.7126,8.6897,8.6974,641800.0
2010-11-19 15:30:00,11.43,11.44,11.42,11.42,1177400.0,8.6974,8.705,8.6897,8.6897,1177400.0
2010-11-22 09:30:00,11.36,11.5,11.36,11.46,886400.0,8.6441,8.7506,8.6441,8.7202,886400.0
2010-11-22 10:00:00,11.46,11.47,11.4,11.4,526000.0,8.7202,8.7278,8.6745,8.6745,526000.0
2010-11-22 10:30:00,11.4,11.44,11.39,11.4,367200.0,8.6745,8.705,8.6669,8.6745,367200.0
2010-11-22 11:00:00,11.4,11.45,11.38,11.42,511000.0,8.6745,8.7126,8.6593,8.6897,511000.0
2010-11-22 11:30:00,11.42,11.49,11.41,11.47,689000.0,8.6897,8.743,8.6821,8.7278,689000.0
2010-11-22 12:00:00,11.47,11.49,11.44,11.45,538600.0,8.7278,8.743,8.705,8.7126,538600.0
2010-11-22 12:30:00,11.45,11.49,11.43,11.49,640200.0,8.7126,8.743,8.6974,8.743,640200.0
2010-11-22 13:00:00,11.49,11.51,11.49,11.5,617600.0,8.743,8.7582,8.743,8.7506,617600.0
2010-11-22 13:30:00,11.5,11.52,11.49,11.51,607200.0,8.7506,8.7658,8.743,8.7582,607200.0
2010-11-22 14:00:00,11.52,11.54,11.51,11.51,629600.0,8.7658,8.7811,8.7582,8.7582,629600.0
2010-11-22 14:30:00,11.51,11.56,11.51,11.56,1010800.0,8.7582,8.7963,8.7582,8.7963,1010800.0
2010-11-22 15:00:00,11.56,11.58,11.53,11.53,775600.0,8.7963,8.8115,8.7734,8.7734,775600.0
2010-11-22 15:30:00,11.53,11.56,11.52,11.56,2128000.0,8.7734,8.7963,8.7658,8.7963,2128000.0
2010-11-23 09:30:00,11.52,11.58,11.47,11.5,2481000.0,8.7658,8.8115,8.7278,8.7506,2481000.0
2010-11-23 10:00:00,11.49,11.56,11.49,11.53,1725400.0,8.743,8.7963,8.743,8.7734,1725400.0
2010-11-23 10:30:00,11.53,11.53,11.49,11.51,851200.0,8.7734,8.7734,8.743,8.7582,851200.0
2010-11-23 11:00:00,11.51,11.51,11.47,11.49,856400.0,8.7582,8.7582,8.7278,8.743,856400.0
2010-11-23 11:30:00,11.48,11.49,11.47,11.47,848800.0,8.7354,8.743,8.7278,8.7278,848800.0
2010-11-23 12:00:00,11.47,11.52,11.47,11.51,1199200.0,8.7278,8.7658,8.7278,8.7582,1199200.0
2010-11-23 12:30:00,11.51,11.53,11.49,11.52,523400.0,8.7582,8.7734,8.743,8.7658,523400.0
2010-11-23 13:00:00,11.52,11.52,11.48,11.5,583400.0,8.7658,8.7658,8.7354,8.7506,583400.0
2010-11-23 13:30:00,11.51,11.52,11.49,11.5,491400.0,8.7582,8.7658,8.743,8.7506,491400.0
2010-11-23 14:00:00,11.49,11.53,11.49,11.5,730600.0,8.743,8.7734,8.743,8.7506,730600.0
2010-11-23 14:30:00,11.5,11.53,11.49,11.49,680400.0,8.7506,8.7734,8.743,8.743,680400.0
2010-11-23 15:00:00,11.49,11.52,11.49,11.5,1334600.0,8.743,8.7658,8.743,8.7506,1334600.0
2010-11-23 15:30:00,11.5,11.52,11.49,11.51,1227600.0,8.7506,8.7658,8.743,8.7582,1227600.0
2010-11-24 09:30:00,11.54,11.59,11.46,11.46,1595800.0,8.7811,8.8191,8.7202,8.7202,1595800.0
2010-11-24 10:00:00,11.46,11.5,11.45,11.47,1135800.0,8.7202,8.7506,8.7126,8.7278,1135800.0
2010-11-24 10:30:00,11.47,11.5,11.47,11.5,758800.0,8.7278,8.7506,8.7278,8.7506,758800.0
2010-11-24 11:00:00,11.49,11.5,11.47,11.49,359000.0,8.743,8.7506,8.7278,8.743,359000.0
2010-11-24 11:30:00,11.49,11.51,11.48,11.49,488200.0,8.743,8.7582,8.7354,8.743,488200.0
2010-11-24 12:00:00,11.49,11.5,11.48,11.49,226600.0,8.743,8.7506,8.7354,8.743,226600.0
2010-11-24 12:30:00,11.49,11.55,11.49,11.53,855800.0,8.743,8.7887,8.743,8.7734,855800.0
2010-11-24 13:00:00,11.53,11.53,11.5,11.52,355000.0,8.7734,8.7734,8.7506,8.7658,355000.0
2010-11-24 13:30:00,11.52,11.52,11.49,11.49,676200.0,8.7658,8.7658,8.743,8.743,676200.0
2010-11-24 14:00:00,11.5,11.5,11.47,11.49,475200.0,8.7506,8.7506,8.7278,8.743,475200.0
2010-11-24 14:30:00,11.49,11.5,11.48,11.5,344200.0,8.743,8.7506,8.7354,8.7506,344200.0
2010-11-24 15:00:00,11.5,11.51,11.47,11.49,498200.0,8.7506,8.7582,8.7278,8.743,498200.0
2010-11-24 15:30:00,11.49,11.53,11.49,11.52,2003200.0,8.743,8.7734,8.743,8.7658,2003200.0
2010-11-26 09:30:00,11.47,11.57,11.43,11.56,1162600.0,8.7278,8.8039,8.6974,8.7963,1162600.0
2010-11-26 10:00:00,11.56,11.6,11.52,11.58,690400.0,8.7963,8.8267,8.7658,8.8115,690400.0
2010-11-26 10:30:00,11.58,11.58,11.5,11.51,487600.0,8.8115,8.8115,8.7506,8.7582,487600.0
2010-11-26 11:00:00,11.5,11.56,11.5,11.52,814400.0,8.7506,8.7963,8.7506,8.7658,814400.0
2010-11-26 11:30:00,11.52,11.57,11.49,11.57,798200.0,8.7658,8.8039,8.743,8.8039,798200.0
2010-11-26 12:00:00,11.56,11.61,11.56,11.6,737400.0,8.7963,8.8343,8.7963,8.8267,737400.0
2010-11-26 12:30:00,11.59,11.61,11.53,11.53,1009400.0,8.8191,8.8343,8.7734,8.7734,1009400.0
2010-11-29 09:30:00,11.48,11.56,11.44,11.48,2054400.0,8.7354,8.7963,8.705,8.7354,2054400.0
2010-11-29 10:00:00,11.47,11.49,11.43,11.45,1340600.0,8.7278,8.743,8.6974,8.7126,1340600.0
2010-11-29 10:30:00,11.45,11.47,11.43,11.44,771000.0,8.7126,8.7278,8.6974,8.705,771000.0
2010-11-29 11:00:00,11.44,11.48,11.43,11.45,1044000.0,8.705,8.7354,8.6974,8.7126,1044000.0
2010-11-29 11:30:00,11.45,11.47,11.43,11.44,982400.0,8.7126,8.7278,8.6974,8.705,982400.0
2010-11-29 12:00:00,11.44,11.45,11.42,11.42,508800.0,8.705,8.7126,8.6897,8.6897,508800.0
2010-11-29 12:30:00,11.43,11.44,11.42,11.42,644200.0,8.6974,8.705,8.6897,8.6897,644200.0
2010-11-29 13:00:00,11.42,11.44,11.4,11.41,499000.0,8.6897,8.705,8.6745,8.6821,499000.0
2010-11-29 13:30:00,11.41,11.43,11.38,11.41,610600.0,8.6821,8.6974,8.6593,8.6821,610600.0
2010-11-29 14:00:00,11.41,11.47,11.41,11.47,912400.0,8.6821,8.7278,8.6821,8.7278,912400.0
2010-11-29 14:30:00,11.47,11.5,11.46,11.49,1422600.0,8.7278,8.7506,8.7202,8.743,1422600.0
2010-11-29 15:00:00,11.49,11.56,11.49,11.56,1028800.0,8.743,8.7963,8.743,8.7963,1028800.0
2010-11-29 15:30:00,11.56,11.57,11.53,11.55,2140000.0,8.7963,8.8039,8.7734,8.7887,2140000.0
2010-11-30 09:30:00,11.49,11.63,11.47,11.62,1747600.0,8.743,8.8495,8.7278,8.8419,1747600.0
2010-11-30 10:00:00,11.62,11.78,11.61,11.77,3002400.0,8.8419,8.9637,8.8343,8.9561,3002400.0
2010-11-30 10:30:00,11.77,11.78,11.67,11.74,1430400.0,8.9561,8.9637,8.88,8.9332,1430400.0
2010-11-30 11:00:00,11.74,11.8,11.67,11.71,1629800.0,8.9332,8.9789,8.88,8.9104,1629800.0
2010-11-30 11:30:00,11.71,11.72,11.68,11.71,727000.0,8.9104,8.918,8.8876,8.9104,727000.0
2010-11-30 12:00:00,11.71,11.74,11.68,11.72,793600.0,8.9104,8.9332,8.8876,8.918,793600.0
2010-11-30 12:30:00,11.73,11.79,11.71,11.78,1939600.0,8.9256,8.9713,8.9104,8.9637,1939600.0
2010-11-30 13:00:00,11.78,11.78,11.74,11.75,1096000.0,8.9637,8.9637,8.9332,8.9409,1096000.0
2010-11-30 13:30:00,11.75,11.77,11.74,11.76,648400.0,8.9409,8.9561,8.9332,8.9485,648400.0
2010-11-30 14:00:00,11.76,11.78,11.74,11.74,854400.0,8.9485,8.9637,8.9332,8.9332,854400.0
2010-11-30 14:30:00,11.74,11.75,11.7,11.72,1259800.0,8.9332,8.9409,8.9028,8.918,1259800.0
2010-11-30 15:00:00,11.72,11.81,11.72,11.8,1338000.0,8.918,8.9865,8.918,8.9789,1338000.0
2010-11-30 15:30:00,11.8,11.81,11.73,11.78,4849000.0,8.9789,8.9865,8.9256,8.9637,4849000.0
2010-12-01 09:30:00,11.97,11.97,11.86,11.86,3685000.0,9.1083,9.1083,9.0246,9.0246,3685000.0
2010-12-01 10:00:00,11.86,11.87,11.77,11.77,2711200.0,9.0246,9.0322,8.9561,8.9561,2711200.0
2010-12-01 10:30:00,11.77,11.91,11.74,11.91,2520600.0,8.9561,9.0626,8.9332,9.0626,2520600.0
2010-12-01 11:00:00,11.91,11.92,11.83,11.88,1931800.0,9.0626,9.0702,9.0017,9.0398,1931800.0
2010-12-01 11:30:00,11.88,11.99,11.86,11.99,1803800.0,9.0398,9.1235,9.0246,9.1235,1803800.0
2010-12-01 12:00:00,11.99,11.99,11.94,11.94,1201200.0,9.1235,9.1235,9.0854,9.0854,1201200.0
2010-12-01 12:30:00,11.94,11.97,11.92,11.96,1299400.0,9.0854,9.1083,9.0702,9.1006,1299400.0
2010-12-01 13:00:00,11.95,12.07,11.95,12.07,1853400.0,9.093,9.1843,9.093,9.1843,1853400.0
2010-12-01 13:30:00,12.06,12.07,12.03,12.04,1435600.0,9.1767,9.1843,9.1539,9.1615,1435600.0
2010-12-01 14:00:00,12.04,12.05,11.95,11.95,1539400.0,9.1615,9.1691,9.093,9.093,1539400.0
2010-12-01 14:30:00,11.95,11.97,11.92,11.92,2269600.0,9.093,9.1083,9.0702,9.0702,2269600.0
2010-12-01 15:00:00,11.92,11.94,11.87,11.91,1728800.0,9.0702,9.0854,9.0322,9.0626,1728800.0
2010-12-01 15:30:00,11.9,11.95,11.87,11.93,5121800.0,9.055,9.093,9.0322,9.0778,5121800.0
2010-12-02 09:30:00,10.95,11.15,10.73,10.81,15534600.0,8.3321,8.4843,8.1647,8.2256,15534600.0
2010-12-02 10:00:00,10.81,10.88,10.74,10.75,8634600.0,8.2256,8.2788,8.1723,8.1799,8634600.0
2010-12-02 10:30:00,10.76,10.88,10.68,10.77,6456800.0,8.1875,8.2788,8.1267,8.1951,6456800.0
2010-12-02 11:00:00,10.77,10.86,10.74,10.8,8677000.0,8.1951,8.2636,8.1723,8.218,8677000.0
2010-12-02 11:30:00,10.8,10.85,10.79,10.83,3051200.0,8.218,8.256,8.2104,8.2408,3051200.0
2010-12-02 12:00:00,10.83,10.92,10.8,10.91,5241400.0,8.2408,8.3093,8.218,8.3017,5241400.0
2010-12-02 12:30:00,10.92,10.99,10.9,10.95,4276800.0,8.3093,8.3625,8.2941,8.3321,4276800.0
2010-12-02 13:00:00,10.95,10.98,10.92,10.96,2693600.0,8.3321,8.3549,8.3093,8.3397,2693600.0
2010-12-02 13:30:00,10.96,10.96,10.88,10.9,2561000.0,8.3397,8.3397,8.2788,8.2941,2561000.0
2010-12-02 14:00:00,10.9,10.9,10.82,10.84,3478600.0,8.2941,8.2941,8.2332,8.2484,3478600.0
2010-12-02 14:30:00,10.84,10.85,10.8,10.8,3060600.0,8.2484,8.256,8.218,8.218,3060600.0
2010-12-02 15:00:00,10.8,10.83,10.8,10.81,3342600.0,8.218,8.2408,8.218,8.2256,3342600.0
2010-12-02 15:30:00,10.81,10.84,10.78,10.8,7366400.0,8.2256,8.2484,8.2028,8.218,7366400.0
2010-12-03 09:30:00,10.72,10.74,10.58,10.64,4557800.0,8.1571,8.1723,8.0506,8.0962,4557800.0
2010-12-03 10:00:00,10.64,10.68,10.56,10.59,2822400.0,8.0962,8.1267,8.0354,8.0582,2822400.0
2010-12-03 10:30:00,10.59,10.65,10.55,10.63,2558200.0,8.0582,8.1038,8.0277,8.0886,2558200.0
2010-12-03 11:00:00,10.63,10.63,10.56,10.62,2389600.0,8.0886,8.0886,8.0354,8.081,2389600.0
2010-12-03 11:30:00,10.62,10.62,10.56,10.58,1185800.0,8.081,8.081,8.0354,8.0506,1185800.0
2010-12-03 12:00:00,10.58,10.58,10.56,10.58,934000.0,8.0506,8.0506,8.0354,8.0506,934000.0
2010-12-03 12:30:00,10.57,10.58,10.55,10.55,853200.0,8.043,8.0506,8.0277,8.0277,853200.0
2010-12-03 13:00:00,10.56,10.56,10.5,10.52,2041200.0,8.0354,8.0354,7.9897,8.0049,2041200.0
2010-12-03 13:30:00,10.52,10.56,10.52,10.54,1426400.0,8.0049,8.0354,8.0049,8.0201,1426400.0
2010-12-03 14:00:00,10.55,10.58,10.54,10.56,1710600.0,8.0277,8.0506,8.0201,8.0354,1710600.0
2010-12-03 14:30:00,10.56,10.56,10.54,10.54,1677000.0,8.0354,8.0354,8.0201,8.0201,1677000.0
2010-12-03 15:00:00,10.55,10.55,10.5,10.5,2822000.0,8.0277,8.0277,7.9897,7.9897,2822000.0
2010-12-03 15:30:00,10.51,10.59,10.5,10.56,5948400.0,7.9973,8.0582,7.9897,8.0354,5948400.0
2010-12-06 09:30:00,10.52,10.56,10.47,10.49,3048000.0,8.0049,8.0354,7.9669,7.9821,3048000.0
2010-12-06 10:00:00,10.49,10.51,10.47,10.5,2431000.0,7.9821,7.9973,7.9669,7.9897,2431000.0
2010-12-06 10:30:00,10.5,10.51,10.43,10.45,1552600.0,7.9897,7.9973,7.9364,7.9516,1552600.0
2010-12-06 11:00:00,10.45,10.48,10.44,10.46,1732200.0,7.9516,7.9745,7.944,7.9593,1732200.0
2010-12-06 11:30:00,10.46,10.47,10.43,10.46,1314000.0,7.9593,7.9669,7.9364,7.9593,1314000.0
2010-12-06 12:00:00,10.46,10.47,10.43,10.43,917200.0,7.9593,7.9669,7.9364,7.9364,917200.0
2010-12-06 12:30:00,10.43,10.47,10.43,10.46,934200.0,7.9364,7.9669,7.9364,7.9593,934200.0
2010-12-06 13:00:00,10.46,10.46,10.42,10.43,1210000.0,7.9593,7.9593,7.9288,7.9364,1210000.0
2010-12-06 13:30:00,10.43,10.43,10.41,10.43,2144000.0,7.9364,7.9364,7.9212,7.9364,2144000.0
2010-12-06 14:00:00,10.43,10.45,10.42,10.44,2112800.0,7.9364,7.9516,7.9288,7.944,2112800.0
2010-12-06 14:30:00,10.44,10.45,10.44,10.45,2027200.0,7.944,7.9516,7.944,7.9516,2027200.0
2010-12-06 15:00:00,10.45,10.45,10.41,10.42,2831000.0,7.9516,7.9516,7.9212,7.9288,2831000.0
2010-12-06 15:30:00,10.42,10.42,10.31,10.32,5303400.0,7.9288,7.9288,7.8451,7.8527,5303400.0
2010-12-07 09:30:00,10.38,10.49,10.35,10.4,2774600.0,7.8984,7.9821,7.8756,7.9136,2774600.0
2010-12-07 10:00:00,10.4,10.43,10.4,10.4,1843600.0,7.9136,7.9364,7.9136,7.9136,1843600.0
2010-12-07 10:30:00,10.4,10.41,10.37,10.4,1930400.0,7.9136,7.9212,7.8908,7.9136,1930400.0
2010-12-07 11:00:00,10.4,10.4,10.39,10.4,2280600.0,7.9136,7.9136,7.906,7.9136,2280600.0
2010-12-07 11:30:00,10.4,10.43,10.38,10.41,2163400.0,7.9136,7.9364,7.8984,7.9212,2163400.0
2010-12-07 12:00:00,10.41,10.42,10.38,10.4,897200.0,7.9212,7.9288,7.8984,7.9136,897200.0
2010-12-07 12:30:00,10.4,10.41,10.4,10.4,545400.0,7.9136,7.9212,7.9136,7.9136,545400.0
2010-12-07 13:00:00,10.4,10.4,10.38,10.4,910400.0,7.9136,7.9136,7.8984,7.9136,910400.0
2010-12-07 13:30:00,10.4,10.4,10.38,10.39,603200.0,7.9136,7.9136,7.8984,7.906,603200.0
2010-12-07 14:00:00,10.38,10.4,10.38,10.39,427000.0,7.8984,7.9136,7.8984,7.906,427000.0
2010-12-07 14:30:00,10.39,10.4,10.34,10.34,959000.0,7.906,7.9136,7.8679,7.8679,959000.0
2010-12-07 15:00:00,10.34,10.35,10.31,10.35,2006600.0,7.8679,7.8756,7.8451,7.8756,2006600.0
2010-12-07 15:30:00,10.35,10.38,10.34,10.34,3004400.0,7.8756,7.8984,7.8679,7.8679,3004400.0
2010-12-08 09:30:00,10.37,10.4,10.35,10.37,2146800.0,7.8908,7.9136,7.8756,7.8908,2146800.0
2010-12-08 10:00:00,10.37,10.38,10.34,10.38,2836600.0,7.8908,7.8984,7.8679,7.8984,2836600.0
2010-12-08 10:30:00,10.38,10.38,10.35,10.38,2182000.0,7.8984,7.8984,7.8756,7.8984,2182000.0
2010-12-08 11:00:00,10.38,10.39,10.37,10.38,2394800.0,7.8984,7.906,7.8908,7.8984,2394800.0
2010-12-08 11:30:00,10.38,10.39,10.35,10.37,3068400.0,7.8984,7.906,7.8756,7.8908,3068400.0
2010-12-08 12:00:00,10.37,10.38,10.36,10.38,1436600.0,7.8908,7.8984,7.8832,7.8984,1436600.0
2010-12-08 12:30:00,10.38,10.38,10.36,10.38,2178200.0,7.8984,7.8984,7.8832,7.8984,2178200.0
2010-12-08 13:00:00,10.37,10.39,10.37,10.39,2555600.0,7.8908,7.906,7.8908,7.906,2555600.0
2010-12-08 13:30:00,10.38,10.4,10.37,10.39,2004600.0,7.8984,7.9136,7.8908,7.906,2004600.0
2010-12-08 14:00:00,10.39,10.4,10.39,10.39,1187400.0,7.906,7.9136,7.906,7.906,1187400.0
2010-12-08 14:30:00,10.39,10.4,10.38,10.39,1427200.0,7.906,7.9136,7.8984,7.906,1427200.0
2010-12-08 15:00:00,10.39,10.4,10.38,10.4,1595800.0,7.906,7.9136,7.8984,7.9136,1595800.0
2010-12-08 15:30:00,10.39,10.41,10.38,10.38,3175000.0,7.906,7.9212,7.8984,7.8984,3175000.0
2010-12-09 09:30:00,10.49,10.49,10.33,10.43,2128600.0,7.9821,7.9821,7.8603,7.9364,2128600.0
2010-12-09 10:00:00,10.43,10.44,10.4,10.43,1501000.0,7.9364,7.944,7.9136,7.9364,1501000.0
2010-12-09 10:30:00,10.43,10.44,10.39,10.43,975800.0,7.9364,7.944,7.906,7.9364,975800.0
2010-12-09 11:00:00,10.43,10.43,10.4,10.4,1097600.0,7.9364,7.9364,7.9136,7.9136,1097600.0
2010-12-09 11:30:00,10.41,10.42,10.39,10.42,352400.0,7.9212,7.9288,7.906,7.9288,352400.0
2010-12-09 12:00:00,10.42,10.42,10.4,10.4,366600.0,7.9288,7.9288,7.9136,7.9136,366600.0
2010-12-09 12:30:00,10.4,10.42,10.39,10.4,382800.0,7.9136,7.9288,7.906,7.9136,382800.0
2010-12-09 13:00:00,10.4,10.43,10.4,10.41,1473800.0,7.9136,7.9364,7.9136,7.9212,1473800.0
2010-12-09 13:30:00,10.41,10.42,10.4,10.41,389400.0,7.9212,7.9288,7.9136,7.9212,389400.0
2010-12-09 14:00:00,10.41,10.42,10.38,10.4,856800.0,7.9212,7.9288,7.8984,7.9136,856800.0
2010-12-09 14:30:00,10.4,10.4,10.38,10.4,426600.0,7.9136,7.9136,7.8984,7.9136,426600.0
2010-12-09 15:00:00,10.4,10.42,10.4,10.4,1645800.0,7.9136,7.9288,7.9136,7.9136,1645800.0
2010-12-09 15:30:00,10.4,10.43,10.37,10.38,3999800.0,7.9136,7.9364,7.8908,7.8984,3999800.0
2010-12-10 09:30:00,10.42,10.47,10.38,10.41,3237200.0,7.9288,7.9669,7.8984,7.9212,3237200.0
2010-12-10 10:00:00,10.4,10.42,10.36,10.38,2112400.0,7.9136,7.9288,7.8832,7.8984,2112400.0
2010-12-10 10:30:00,10.38,10.4,10.36,10.36,1064000.0,7.8984,7.9136,7.8832,7.8832,1064000.0
2010-12-10 11:00:00,10.36,10.38,10.36,10.36,800000.0,7.8832,7.8984,7.8832,7.8832,800000.0
2010-12-10 11:30:00,10.36,10.37,10.34,10.37,1357200.0,7.8832,7.8908,7.8679,7.8908,1357200.0
2010-12-10 12:00:00,10.37,10.37,10.35,10.35,921400.0,7.8908,7.8908,7.8756,7.8756,921400.0
2010-12-10 12:30:00,10.35,10.36,10.3,10.3,1343800.0,7.8756,7.8832,7.8375,7.8375,1343800.0
2010-12-10 13:00:00,10.3,10.33,10.29,10.3,2877000.0,7.8375,7.8603,7.8299,7.8375,2877000.0
2010-12-10 13:30:00,10.3,10.32,10.27,10.32,2449200.0,7.8375,7.8527,7.8147,7.8527,2449200.0
2010-12-10 14:00:00,10.32,10.35,10.3,10.33,2258000.0,7.8527,7.8756,7.8375,7.8603,2258000.0
2010-12-10 14:30:00,10.33,10.36,10.31,10.35,1888000.0,7.8603,7.8832,7.8451,7.8756,1888000.0
2010-12-10 15:00:00,10.36,10.36,10.34,10.35,2019400.0,7.8832,7.8832,7.8679,7.8756,2019400.0
2010-12-10 15:30:00,10.35,10.36,10.32,10.33,3627800.0,7.8756,7.8832,7.8527,7.8603,3627800.0
2010-12-13 09:30:00,10.33,10.42,10.3,10.4,2117400.0,7.8603,7.9288,7.8375,7.9136,2117400.0
2010-12-13 10:00:00,10.4,10.42,10.38,10.38,1683000.0,7.9136,7.9288,7.8984,7.8984,1683000.0
2010-12-13 10:30:00,10.38,10.41,10.37,10.41,1866000.0,7.8984,7.9212,7.8908,7.9212,1866000.0
2010-12-13 11:00:00,10.4,10.43,10.4,10.43,1184000.0,7.9136,7.9364,7.9136,7.9364,1184000.0
2010-12-13 11:30:00,10.43,10.44,10.39,10.44,1678000.0,7.9364,7.944,7.906,7.944,1678000.0
2010-12-13 12:00:00,10.44,10.49,10.44,10.46,1616000.0,7.944,7.9821,7.944,7.9593,1616000.0
2010-12-13 12:30:00,10.46,10.53,10.46,10.53,1905600.0,7.9593,8.0125,7.9593,8.0125,1905600.0
2010-12-13 13:00:00,10.53,10.56,10.52,10.53,1557400.0,8.0125,8.0354,8.0049,8.0125,1557400.0
2010-12-13 13:30:00,10.53,10.54,10.5,10.53,822200.0,8.0125,8.0201,7.9897,8.0125,822200.0
2010-12-13 14:00:00,10.53,10.54,10.52,10.53,1141400.0,8.0125,8.0201,8.0049,8.0125,1141400.0
2010-12-13 14:30:00,10.53,10.56,10.52,10.56,2545400.0,8.0125,8.0354,8.0049,8.0354,2545400.0
2010-12-13 15:00:00,10.56,10.58,10.55,10.55,2569400.0,8.0354,8.0506,8.0277,8.0277,2569400.0
2010-12-13 15:30:00,10.55,10.59,10.53,10.54,8455000.0,8.0277,8.0582,8.0125,8.0201,8455000.0
2010-12-14 09:30:00,10.44,10.51,10.4,10.48,2270600.0,7.944,7.9973,7.9136,7.9745,2270600.0
2010-12-14 10:00:00,10.49,10.49,10.45,10.49,1477400.0,7.9821,7.9821,7.9516,7.9821,1477400.0
2010-12-14 10:30:00,10.49,10.49,10.45,10.46,1042000.0,7.9821,7.9821,7.9516,7.9593,1042000.0
2010-12-14 11:00:00,10.46,10.47,10.46,10.46,580600.0,7.9593,7.9669,7.9593,7.9593,580600.0
2010-12-14 11:30:00,10.46,10.47,10.45,10.46,727000.0,7.9593,7.9669,7.9516,7.9593,727000.0
2010-12-14 12:00:00,10.46,10.46,10.45,10.46,1348400.0,7.9593,7.9593,7.9516,7.9593,1348400.0
2010-12-14 12:30:00,10.46,10.48,10.45,10.47,1396600.0,7.9593,7.9745,7.9516,7.9669,1396600.0
2010-12-14 13:00:00,10.47,10.49,10.46,10.46,944000.0,7.9669,7.9821,7.9593,7.9593,944000.0
2010-12-14 13:30:00,10.46,10.47,10.46,10.47,562800.0,7.9593,7.9669,7.9593,7.9669,562800.0
2010-12-14 14:00:00,10.47,10.51,10.47,10.49,1061400.0,7.9669,7.9973,7.9669,7.9821,1061400.0
2010-12-14 14:30:00,10.49,10.51,10.47,10.51,707400.0,7.9821,7.9973,7.9669,7.9973,707400.0
2010-12-14 15:00:00,10.51,10.51,10.47,10.47,1073400.0,7.9973,7.9973,7.9669,7.9669,1073400.0
2010-12-14 15:30:00,10.47,10.51,10.44,10.49,3641600.0,7.9669,7.9973,7.944,7.9821,3641600.0
2010-12-15 09:30:00,10.52,10.65,10.5,10.6,2068800.0,8.0049,8.1038,7.9897,8.0658,2068800.0
2010-12-15 10:00:00,10.6,10.61,10.58,10.6,1808800.0,8.0658,8.0734,8.0506,8.0658,1808800.0
2010-12-15 10:30:00,10.6,10.61,10.58,10.6,588800.0,8.0658,8.0734,8.0506,8.0658,588800.0
2010-12-15 11:00:00,10.6,10.6,10.55,10.56,927200.0,8.0658,8.0658,8.0277,8.0354,927200.0
2010-12-15 11:30:00,10.56,10.57,10.54,10.55,597800.0,8.0354,8.043,8.0201,8.0277,597800.0
2010-12-15 12:00:00,10.55,10.58,10.55,10.57,453000.0,8.0277,8.0506,8.0277,8.043,453000.0
2010-12-15 12:30:00,10.57,10.58,10.56,10.57,1076800.0,8.043,8.0506,8.0354,8.043,1076800.0
2010-12-15 13:00:00,10.57,10.58,10.56,10.58,1262200.0,8.043,8.0506,8.0354,8.0506,1262200.0
2010-12-15 13:30:00,10.58,10.61,10.58,10.6,818200.0,8.0506,8.0734,8.0506,8.0658,818200.0
2010-12-15 14:00:00,10.6,10.63,10.6,10.61,1704200.0,8.0658,8.0886,8.0658,8.0734,1704200.0
2010-12-15 14:30:00,10.62,10.63,10.59,10.62,1885000.0,8.081,8.0886,8.0582,8.081,1885000.0
2010-12-15 15:00:00,10.62,10.67,10.61,10.66,1793200.0,8.081,8.1191,8.0734,8.1114,1793200.0
2010-12-15 15:30:00,10.65,10.7,10.65,10.69,5545600.0,8.1038,8.1419,8.1038,8.1343,5545600.0
2010-12-16 09:30:00,10.69,10.77,10.63,10.65,1992400.0,8.1343,8.1951,8.0886,8.1038,1992400.0
2010-12-16 10:00:00,10.65,10.74,10.63,10.73,1112800.0,8.1038,8.1723,8.0886,8.1647,1112800.0
2010-12-16 10:30:00,10.73,10.85,10.73,10.83,2795000.0,8.1647,8.256,8.1647,8.2408,2795000.0
2010-12-16 11:00:00,10.83,10.84,10.79,10.83,1060200.0,8.2408,8.2484,8.2104,8.2408,1060200.0
2010-12-16 11:30:00,10.83,10.83,10.76,10.77,1265800.0,8.2408,8.2408,8.1875,8.1951,1265800.0
2010-12-16 12:00:00,10.76,10.79,10.75,10.76,780400.0,8.1875,8.2104,8.1799,8.1875,780400.0
2010-12-16 12:30:00,10.76,10.78,10.75,10.78,573000.0,8.1875,8.2028,8.1799,8.2028,573000.0
2010-12-16 13:00:00,10.78,10.79,10.75,10.75,554800.0,8.2028,8.2104,8.1799,8.1799,554800.0
2010-12-16 13:30:00,10.75,10.76,10.73,10.74,715400.0,8.1799,8.1875,8.1647,8.1723,715400.0
2010-12-16 14:00:00,10.74,10.76,10.74,10.74,513000.0,8.1723,8.1875,8.1723,8.1723,513000.0
2010-12-16 14:30:00,10.74,10.79,10.74,10.76,605400.0,8.1723,8.2104,8.1723,8.1875,605400.0
2010-12-16 15:00:00,10.77,10.8,10.76,10.8,1879600.0,8.1951,8.218,8.1875,8.218,1879600.0
2010-12-16 15:30:00,10.8,10.81,10.78,10.8,3464800.0,8.218,8.2256,8.2028,8.218,3464800.0
2010-12-17 09:30:00,10.78,10.85,10.71,10.84,3007400.0,8.2028,8.256,8.1495,8.2484,3007400.0
2010-12-17 10:00:00,10.84,10.91,10.84,10.9,2020600.0,8.2484,8.3017,8.2484,8.2941,2020600.0
2010-12-17 10:30:00,10.9,10.9,10.86,10.9,1130600.0,8.2941,8.2941,8.2636,8.2941,1130600.0
2010-12-17 11:00:00,10.89,10.9,10.86,10.88,938400.0,8.2865,8.2941,8.2636,8.2788,938400.0
2010-12-17 11:30:00,10.88,10.9,10.88,10.88,668200.0,8.2788,8.2941,8.2788,8.2788,668200.0
2010-12-17 12:00:00,10.88,10.88,10.87,10.88,801000.0,8.2788,8.2788,8.2712,8.2788,801000.0
2010-12-17 12:30:00,10.88,10.89,10.88,10.88,521400.0,8.2788,8.2865,8.2788,8.2788,521400.0
2010-12-17 13:00:00,10.88,10.9,10.88,10.88,674200.0,8.2788,8.2941,8.2788,8.2788,674200.0
2010-12-17 13:30:00,10.88,10.89,10.88,10.88,611600.0,8.2788,8.2865,8.2788,8.2788,611600.0
2010-12-17 14:00:00,10.88,10.89,10.87,10.88,755600.0,8.2788,8.2865,8.2712,8.2788,755600.0
2010-12-17 14:30:00,10.88,10.88,10.87,10.88,371200.0,8.2788,8.2788,8.2712,8.2788,371200.0
2010-12-17 15:00:00,10.88,10.88,10.85,10.85,1403200.0,8.2788,8.2788,8.256,8.256,1403200.0
2010-12-17 15:30:00,10.85,10.87,10.84,10.86,3623200.0,8.256,8.2712,8.2484,8.2636,3623200.0
2010-12-20 09:30:00,10.85,10.88,10.73,10.85,1300200.0,8.256,8.2788,8.1647,8.256,1300200.0
2010-12-20 10:00:00,10.85,10.88,10.84,10.86,947400.0,8.256,8.2788,8.2484,8.2636,947400.0
2010-12-20 10:30:00,10.86,10.9,10.85,10.88,844800.0,8.2636,8.2941,8.256,8.2788,844800.0
2010-12-20 11:00:00,10.88,10.88,10.85,10.86,621000.0,8.2788,8.2788,8.256,8.2636,621000.0
2010-12-20 11:30:00,10.87,10.88,10.86,10.88,470800.0,8.2712,8.2788,8.2636,8.2788,470800.0
2010-12-20 12:00:00,10.88,10.89,10.87,10.88,542200.0,8.2788,8.2865,8.2712,8.2788,542200.0
2010-12-20 12:30:00,10.88,10.89,10.88,10.88,345000.0,8.2788,8.2865,8.2788,8.2788,345000.0
2010-12-20 13:00:00,10.88,10.88,10.87,10.87,754800.0,8.2788,8.2788,8.2712,8.2712,754800.0
2010-12-20 13:30:00,10.87,10.9,10.86,10.89,844400.0,8.2712,8.2941,8.2636,8.2865,844400.0
2010-12-20 14:00:00,10.89,10.9,10.87,10.88,841200.0,8.2865,8.2941,8.2712,8.2788,841200.0
2010-12-20 14:30:00,10.88,10.88,10.86,10.87,957800.0,8.2788,8.2788,8.2636,8.2712,957800.0
2010-12-20 15:00:00,10.87,10.87,10.85,10.86,1203200.0,8.2712,8.2712,8.256,8.2636,1203200.0
2010-12-20 15:30:00,10.86,10.88,10.86,10.88,1651800.0,8.2636,8.2788,8.2636,8.2788,1651800.0
2010-12-21 09:30:00,10.84,10.89,10.77,10.78,1827800.0,8.2484,8.2865,8.1951,8.2028,1827800.0
2010-12-21 10:00:00,10.78,10.88,10.78,10.86,1933400.0,8.2028,8.2788,8.2028,8.2636,1933400.0
2010-12-21 10:30:00,10.86,10.88,10.85,10.85,1103200.0,8.2636,8.2788,8.256,8.256,1103200.0
2010-12-21 11:00:00,10.86,10.87,10.83,10.87,655600.0,8.2636,8.2712,8.2408,8.2712,655600.0
2010-12-21 11:30:00,10.87,10.88,10.84,10.85,672400.0,8.2712,8.2788,8.2484,8.256,672400.0
2010-12-21 12:00:00,10.85,10.86,10.84,10.86,429400.0,8.256,8.2636,8.2484,8.2636,429400.0
2010-12-21 12:30:00,10.86,10.86,10.85,10.86,700800.0,8.2636,8.2636,8.256,8.2636,700800.0
2010-12-21 13:00:00,10.86,10.88,10.85,10.87,376200.0,8.2636,8.2788,8.256,8.2712,376200.0
2010-12-21 13:30:00,10.87,10.88,10.85,10.85,298600.0,8.2712,8.2788,8.256,8.256,298600.0
2010-12-21 14:00:00,10.85,10.86,10.85,10.85,413600.0,8.256,8.2636,8.256,8.256,413600.0
2010-12-21 14:30:00,10.86,10.86,10.84,10.85,374600.0,8.2636,8.2636,8.2484,8.256,374600.0
2010-12-21 15:00:00,10.86,10.86,10.83,10.85,1076800.0,8.2636,8.2636,8.2408,8.256,1076800.0
2010-12-21 15:30:00,10.85,10.87,10.84,10.87,1851400.0,8.256,8.2712,8.2484,8.2712,1851400.0
2010-12-22 09:30:00,10.84,10.9,10.79,10.86,1005600.0,8.2484,8.2941,8.2104,8.2636,1005600.0
2010-12-22 10:00:00,10.86,10.92,10.85,10.9,770000.0,8.2636,8.3093,8.256,8.2941,770000.0
2010-12-22 10:30:00,10.9,10.9,10.85,10.86,1260800.0,8.2941,8.2941,8.256,8.2636,1260800.0
2010-12-22 11:00:00,10.86,10.87,10.79,10.79,1112200.0,8.2636,8.2712,8.2104,8.2104,1112200.0
2010-12-22 11:30:00,10.79,10.85,10.79,10.83,730200.0,8.2104,8.256,8.2104,8.2408,730200.0
2010-12-22 12:00:00,10.83,10.85,10.81,10.83,622000.0,8.2408,8.256,8.2256,8.2408,622000.0
2010-12-22 12:30:00,10.83,10.87,10.82,10.86,553000.0,8.2408,8.2712,8.2332,8.2636,553000.0
2010-12-22 13:00:00,10.86,10.91,10.86,10.89,945800.0,8.2636,8.3017,8.2636,8.2865,945800.0
2010-12-22 13:30:00,10.88,10.9,10.87,10.88,700000.0,8.2788,8.2941,8.2712,8.2788,700000.0
2010-12-22 14:00:00,10.88,10.88,10.86,10.86,685600.0,8.2788,8.2788,8.2636,8.2636,685600.0
2010-12-22 14:30:00,10.86,10.88,10.85,10.86,1596400.0,8.2636,8.2788,8.256,8.2636,1596400.0
2010-12-22 15:00:00,10.86,10.91,10.86,10.9,922600.0,8.2636,8.3017,8.2636,8.2941,922600.0
2010-12-22 15:30:00,10.9,10.91,10.89,10.89,1793400.0,8.2941,8.3017,8.2865,8.2865,1793400.0
2010-12-23 09:30:00,10.87,10.92,10.85,10.89,857200.0,8.2712,8.3093,8.256,8.2865,857200.0
2010-12-23 10:00:00,10.88,10.91,10.86,10.88,729400.0,8.2788,8.3017,8.2636,8.2788,729400.0
2010-12-23 10:30:00,10.88,10.88,10.83,10.87,456400.0,8.2788,8.2788,8.2408,8.2712,456400.0
2010-12-23 11:00:00,10.87,10.87,10.83,10.85,432200.0,8.2712,8.2712,8.2408,8.256,432200.0
2010-12-23 11:30:00,10.85,10.86,10.83,10.84,348400.0,8.256,8.2636,8.2408,8.2484,348400.0
2010-12-23 12:00:00,10.84,10.85,10.81,10.81,520400.0,8.2484,8.256,8.2256,8.2256,520400.0
2010-12-23 12:30:00,10.82,10.85,10.81,10.84,494000.0,8.2332,8.256,8.2256,8.2484,494000.0
2010-12-23 13:00:00,10.85,10.85,10.8,10.81,872600.0,8.256,8.256,8.218,8.2256,872600.0
2010-12-23 13:30:00,10.81,10.84,10.8,10.84,472200.0,8.2256,8.2484,8.218,8.2484,472200.0
2010-12-23 14:00:00,10.84,10.85,10.8,10.8,677600.0,8.2484,8.256,8.218,8.218,677600.0
2010-12-23 14:30:00,10.81,10.84,10.81,10.84,363400.0,8.2256,8.2484,8.2256,8.2484,363400.0
2010-12-23 15:00:00,10.84,10.88,10.84,10.88,643800.0,8.2484,8.2788,8.2484,8.2788,643800.0
2010-12-23 15:30:00,10.88,10.88,10.85,10.87,1291800.0,8.2788,8.2788,8.256,8.2712,1291800.0
2010-12-27 09:30:00,10.84,10.88,10.81,10.85,755600.0,8.2484,8.2788,8.2256,8.256,755600.0
2010-12-27 10:00:00,10.84,10.93,10.84,10.93,872200.0,8.2484,8.3169,8.2484,8.3169,872200.0
2010-12-27 10:30:00,10.93,10.94,10.89,10.9,567200.0,8.3169,8.3245,8.2865,8.2941,567200.0
2010-12-27 11:00:00,10.9,10.94,10.89,10.94,437200.0,8.2941,8.3245,8.2865,8.3245,437200.0
2010-12-27 11:30:00,10.94,10.94,10.91,10.94,444000.0,8.3245,8.3245,8.3017,8.3245,444000.0
2010-12-27 12:00:00,10.93,10.94,10.92,10.92,285400.0,8.3169,8.3245,8.3093,8.3093,285400.0
2010-12-27 12:30:00,10.92,10.95,10.92,10.95,361600.0,8.3093,8.3321,8.3093,8.3321,361600.0
2010-12-27 13:00:00,10.95,10.99,10.93,10.99,1285600.0,8.3321,8.3625,8.3169,8.3625,1285600.0
2010-12-27 13:30:00,10.99,11.0,10.95,10.97,581200.0,8.3625,8.3702,8.3321,8.3473,581200.0
2010-12-27 14:00:00,10.97,10.97,10.94,10.97,381400.0,8.3473,8.3473,8.3245,8.3473,381400.0
2010-12-27 14:30:00,10.97,10.99,10.95,10.99,505800.0,8.3473,8.3625,8.3321,8.3625,505800.0
2010-12-27 15:00:00,10.99,11.01,10.98,11.01,978200.0,8.3625,8.3778,8.3549,8.3778,978200.0
2010-12-27 15:30:00,11.01,11.01,10.97,10.97,2153600.0,8.3778,8.3778,8.3473,8.3473,2153600.0
2010-12-28 09:30:00,10.92,10.99,10.92,10.95,641200.0,8.3093,8.3625,8.3093,8.3321,641200.0
2010-12-28 10:00:00,10.95,10.96,10.92,10.94,646600.0,8.3321,8.3397,8.3093,8.3245,646600.0
2010-12-28 10:30:00,10.94,10.96,10.89,10.9,456200.0,8.3245,8.3397,8.2865,8.2941,456200.0
2010-12-28 11:00:00,10.9,10.92,10.88,10.89,353400.0,8.2941,8.3093,8.2788,8.2865,353400.0
2010-12-28 11:30:00,10.89,10.91,10.88,10.88,391000.0,8.2865,8.3017,8.2788,8.2788,391000.0
2010-12-28 12:00:00,10.88,10.9,10.88,10.88,339400.0,8.2788,8.2941,8.2788,8.2788,339400.0
2010-12-28 12:30:00,10.88,10.9,10.87,10.88,320200.0,8.2788,8.2941,8.2712,8.2788,320200.0
2010-12-28 13:00:00,10.89,10.9,10.88,10.9,459600.0,8.2865,8.2941,8.2788,8.2941,459600.0
2010-12-28 13:30:00,10.9,10.91,10.88,10.91,290400.0,8.2941,8.3017,8.2788,8.3017,290400.0
2010-12-28 14:00:00,10.91,10.91,10.89,10.91,353800.0,8.3017,8.3017,8.2865,8.3017,353800.0
2010-12-28 14:30:00,10.9,10.91,10.88,10.9,442400.0,8.2941,8.3017,8.2788,8.2941,442400.0
2010-12-28 15:00:00,10.9,10.9,10.88,10.89,550600.0,8.2941,8.2941,8.2788,8.2865,550600.0
2010-12-28 15:30:00,10.89,10.9,10.87,10.88,1476800.0,8.2865,8.2941,8.2712,8.2788,1476800.0
2010-12-29 09:30:00,10.88,10.99,10.87,10.99,829000.0,8.2788,8.3625,8.2712,8.3625,829000.0
2010-12-29 10:00:00,10.99,11.01,10.98,11.0,651000.0,8.3625,8.3778,8.3549,8.3702,651000.0
2010-12-29 10:30:00,11.01,11.04,10.98,10.99,542400.0,8.3778,8.4006,8.3549,8.3625,542400.0
2010-12-29 11:00:00,10.99,10.99,10.96,10.97,393800.0,8.3625,8.3625,8.3397,8.3473,393800.0
2010-12-29 11:30:00,10.97,10.99,10.96,10.97,324800.0,8.3473,8.3625,8.3397,8.3473,324800.0
2010-12-29 12:00:00,10.97,11.01,10.97,11.01,332400.0,8.3473,8.3778,8.3473,8.3778,332400.0
2010-12-29 12:30:00,11.0,11.03,11.0,11.03,486200.0,8.3702,8.393,8.3702,8.393,486200.0
2010-12-29 13:00:00,11.02,11.05,11.02,11.03,562600.0,8.3854,8.4082,8.3854,8.393,562600.0
2010-12-29 13:30:00,11.03,11.05,11.02,11.03,285600.0,8.393,8.4082,8.3854,8.393,285600.0
2010-12-29 14:00:00,11.03,11.06,11.02,11.04,767400.0,8.393,8.4158,8.3854,8.4006,767400.0
2010-12-29 14:30:00,11.04,11.05,11.03,11.03,471400.0,8.4006,8.4082,8.393,8.393,471400.0
2010-12-29 15:00:00,11.03,11.04,11.01,11.02,352800.0,8.393,8.4006,8.3778,8.3854,352800.0
2010-12-29 15:30:00,11.02,11.02,10.99,11.0,1391200.0,8.3854,8.3854,8.3625,8.3702,1391200.0
2010-12-30 09:30:00,10.99,11.05,10.99,11.05,941200.0,8.3625,8.4082,8.3625,8.4082,941200.0
2010-12-30 10:00:00,11.05,11.09,11.04,11.09,748600.0,8.4082,8.4386,8.4006,8.4386,748600.0
2010-12-30 10:30:00,11.09,11.13,11.08,11.11,1376800.0,8.4386,8.4691,8.431,8.4539,1376800.0
2010-12-30 11:00:00,11.11,11.11,11.05,11.07,588200.0,8.4539,8.4539,8.4082,8.4234,588200.0
2010-12-30 11:30:00,11.07,11.1,11.06,11.1,559200.0,8.4234,8.4463,8.4158,8.4463,559200.0
2010-12-30 12:00:00,11.09,11.11,11.07,11.11,820400.0,8.4386,8.4539,8.4234,8.4539,820400.0
2010-12-30 12:30:00,11.11,11.14,11.11,11.13,640400.0,8.4539,8.4767,8.4539,8.4691,640400.0
2010-12-30 13:00:00,11.13,11.14,11.08,11.08,863400.0,8.4691,8.4767,8.431,8.431,863400.0
2010-12-30 13:30:00,11.08,11.11,11.08,11.09,363200.0,8.431,8.4539,8.431,8.4386,363200.0
2010-12-30 14:00:00,11.09,11.1,11.08,11.09,351400.0,8.4386,8.4463,8.431,8.4386,351400.0
2010-12-30 14:30:00,11.09,11.1,11.08,11.09,367800.0,8.4386,8.4463,8.431,8.4386,367800.0
2010-12-30 15:00:00,11.09,11.1,11.07,11.1,525000.0,8.4386,8.4463,8.4234,8.4463,525000.0
2010-12-30 15:30:00,11.1,11.12,11.08,11.09,1291400.0,8.4463,8.4615,8.431,8.4386,1291400.0
2010-12-31 09:30:00,11.07,11.2,11.06,11.18,1297400.0,8.4234,8.5223,8.4158,8.5071,1297400.0
2010-12-31 10:00:00,11.17,11.21,11.16,11.19,1565000.0,8.4995,8.53,8.4919,8.5147,1565000.0
2010-12-31 10:30:00,11.19,11.2,11.17,11.17,893800.0,8.5147,8.5223,8.4995,8.4995,893800.0
2010-12-31 11:00:00,11.17,11.2,11.17,11.18,773200.0,8.4995,8.5223,8.4995,8.5071,773200.0
2010-12-31 11:30:00,11.18,11.19,11.18,11.18,298200.0,8.5071,8.5147,8.5071,8.5071,298200.0
2010-12-31 12:00:00,11.18,11.21,11.18,11.2,342600.0,8.5071,8.53,8.5071,8.5223,342600.0
2010-12-31 12:30:00,11.2,11.2,11.18,11.18,446600.0,8.5223,8.5223,8.5071,8.5071,446600.0
2010-12-31 13:00:00,11.18,11.19,11.18,11.18,288400.0,8.5071,8.5147,8.5071,8.5071,288400.0
2010-12-31 13:30:00,11.18,11.19,11.17,11.17,482000.0,8.5071,8.5147,8.4995,8.4995,482000.0
2010-12-31 14:00:00,11.17,11.18,11.17,11.17,432200.0,8.4995,8.5071,8.4995,8.4995,432200.0
2010-12-31 14:30:00,11.17,11.19,11.17,11.18,416600.0,8.4995,8.5147,8.4995,8.5071,416600.0
2010-12-31 15:00:00,11.18,11.2,11.15,11.19,757000.0,8.5071,8.5223,8.4843,8.5147,757000.0
2010-12-31 15:30:00,11.19,11.2,11.17,11.19,1863000.0,8.5147,8.5223,8.4995,8.5147,1863000.0
2011-01-03 09:30:00,11.22,11.22,11.12,11.12,1224600.0,8.5376,8.5376,8.4615,8.4615,1224600.0
2011-01-03 10:00:00,11.12,11.13,11.04,11.04,1724600.0,8.4615,8.4691,8.4006,8.4006,1724600.0
2011-01-03 10:30:00,11.04,11.04,10.92,10.92,2497400.0,8.4006,8.4006,8.3093,8.3093,2497400.0
2011-01-03 11:00:00,10.92,10.99,10.92,10.97,2943200.0,8.3093,8.3625,8.3093,8.3473,2943200.0
2011-01-03 11:30:00,10.97,11.0,10.95,10.95,1095600.0,8.3473,8.3702,8.3321,8.3321,1095600.0
2011-01-03 12:00:00,10.95,10.99,10.94,10.99,712200.0,8.3321,8.3625,8.3245,8.3625,712200.0
2011-01-03 12:30:00,10.99,11.01,10.97,11.0,1576400.0,8.3625,8.3778,8.3473,8.3702,1576400.0
2011-01-03 13:00:00,11.0,11.01,10.99,11.0,1492000.0,8.3702,8.3778,8.3625,8.3702,1492000.0
2011-01-03 13:30:00,10.99,11.01,10.98,11.0,768200.0,8.3625,8.3778,8.3549,8.3702,768200.0
2011-01-03 14:00:00,10.99,11.01,10.99,11.0,593000.0,8.3625,8.3778,8.3625,8.3702,593000.0
2011-01-03 14:30:00,11.0,11.01,10.99,11.0,764400.0,8.3702,8.3778,8.3625,8.3702,764400.0
2011-01-03 15:00:00,10.99,11.01,10.99,10.99,1704800.0,8.3625,8.3778,8.3625,8.3625,1704800.0
2011-01-03 15:30:00,11.0,11.01,10.98,10.99,3144000.0,8.3702,8.3778,8.3549,8.3625,3144000.0
2011-01-04 09:30:00,10.89,10.94,10.81,10.81,3722000.0,8.2865,8.3245,8.2256,8.2256,3722000.0
2011-01-04 10:00:00,10.81,10.85,10.79,10.8,1225600.0,8.2256,8.256,8.2104,8.218,1225600.0
2011-01-04 10:30:00,10.81,10.81,10.77,10.77,1346000.0,8.2256,8.2256,8.1951,8.1951,1346000.0
2011-01-04 11:00:00,10.77,10.81,10.77,10.8,1951800.0,8.1951,8.2256,8.1951,8.218,1951800.0
2011-01-04 11:30:00,10.8,10.8,10.78,10.79,860200.0,8.218,8.218,8.2028,8.2104,860200.0
2011-01-04 12:00:00,10.79,10.81,10.77,10.77,1303200.0,8.2104,8.2256,8.1951,8.1951,1303200.0
2011-01-04 12:30:00,10.77,10.79,10.76,10.79,704600.0,8.1951,8.2104,8.1875,8.2104,704600.0
2011-01-04 13:00:00,10.79,10.84,10.78,10.83,735600.0,8.2104,8.2484,8.2028,8.2408,735600.0
2011-01-04 13:30:00,10.83,10.84,10.81,10.83,913200.0,8.2408,8.2484,8.2256,8.2408,913200.0
2011-01-04 14:00:00,10.83,10.88,10.82,10.87,718200.0,8.2408,8.2788,8.2332,8.2712,718200.0
2011-01-04 14:30:00,10.87,10.88,10.83,10.88,700600.0,8.2712,8.2788,8.2408,8.2788,700600.0
2011-01-04 15:00:00,10.88,10.88,10.85,10.88,942000.0,8.2788,8.2788,8.256,8.2788,942000.0
2011-01-04 15:30:00,10.88,10.88,10.85,10.85,2028400.0,8.2788,8.2788,8.256,8.256,2028400.0
2011-01-05 09:30:00,10.8,10.96,10.8,10.92,1462800.0,8.218,8.3397,8.218,8.3093,1462800.0
2011-01-05 10:00:00,10.92,10.96,10.92,10.93,924200.0,8.3093,8.3397,8.3093,8.3169,924200.0
2011-01-05 10:30:00,10.93,10.97,10.93,10.97,919000.0,8.3169,8.3473,8.3169,8.3473,919000.0
2011-01-05 11:00:00,10.96,10.97,10.89,10.94,926600.0,8.3397,8.3473,8.2865,8.3245,926600.0
2011-01-05 11:30:00,10.95,10.96,10.93,10.96,732600.0,8.3321,8.3397,8.3169,8.3397,732600.0
2011-01-05 12:00:00,10.96,10.97,10.92,10.97,732600.0,8.3397,8.3473,8.3093,8.3473,732600.0
2011-01-05 12:30:00,10.97,11.01,10.96,10.99,1208800.0,8.3473,8.3778,8.3397,8.3625,1208800.0
2011-01-05 13:00:00,10.99,11.01,10.97,11.0,950600.0,8.3625,8.3778,8.3473,8.3702,950600.0
2011-01-05 13:30:00,11.0,11.01,10.95,10.98,1070200.0,8.3702,8.3778,8.3321,8.3549,1070200.0
2011-01-05 14:00:00,10.98,10.98,10.92,10.93,834000.0,8.3549,8.3549,8.3093,8.3169,834000.0
2011-01-05 14:30:00,10.94,10.95,10.93,10.95,629000.0,8.3245,8.3321,8.3169,8.3321,629000.0
2011-01-05 15:00:00,10.94,10.97,10.92,10.94,1957000.0,8.3245,8.3473,8.3093,8.3245,1957000.0
2011-01-05 15:30:00,10.94,10.95,10.92,10.93,3054800.0,8.3245,8.3321,8.3093,8.3169,3054800.0
2011-01-06 09:30:00,10.9,10.93,10.85,10.89,1821600.0,8.2941,8.3169,8.256,8.2865,1821600.0
2011-01-06 10:00:00,10.89,10.93,10.88,10.9,1064200.0,8.2865,8.3169,8.2788,8.2941,1064200.0
2011-01-06 10:30:00,10.9,10.94,10.88,10.89,1318800.0,8.2941,8.3245,8.2788,8.2865,1318800.0
2011-01-06 11:00:00,10.9,10.92,10.88,10.92,1534800.0,8.2941,8.3093,8.2788,8.3093,1534800.0
2011-01-06 11:30:00,10.92,10.93,10.91,10.91,467400.0,8.3093,8.3169,8.3017,8.3017,467400.0
2011-01-06 12:00:00,10.91,10.92,10.88,10.88,832400.0,8.3017,8.3093,8.2788,8.2788,832400.0
2011-01-06 12:30:00,10.89,10.89,10.88,10.88,266400.0,8.2865,8.2865,8.2788,8.2788,266400.0
2011-01-06 13:00:00,10.88,10.89,10.87,10.87,429600.0,8.2788,8.2865,8.2712,8.2712,429600.0
2011-01-06 13:30:00,10.88,10.92,10.87,10.92,342400.0,8.2788,8.3093,8.2712,8.3093,342400.0
2011-01-06 14:00:00,10.92,10.92,10.88,10.89,733400.0,8.3093,8.3093,8.2788,8.2865,733400.0
2011-01-06 14:30:00,10.89,10.89,10.84,10.85,577800.0,8.2865,8.2865,8.2484,8.256,577800.0
2011-01-06 15:00:00,10.85,10.88,10.83,10.84,912400.0,8.256,8.2788,8.2408,8.2484,912400.0
2011-01-06 15:30:00,10.84,10.86,10.8,10.81,3741000.0,8.2484,8.2636,8.218,8.2256,3741000.0
2011-01-07 09:30:00,10.83,10.9,10.78,10.85,876600.0,8.2408,8.2941,8.2028,8.256,876600.0
2011-01-07 10:00:00,10.85,10.86,10.83,10.85,983600.0,8.256,8.2636,8.2408,8.256,983600.0
2011-01-07 10:30:00,10.85,10.9,10.85,10.88,675400.0,8.256,8.2941,8.256,8.2788,675400.0
2011-01-07 11:00:00,10.87,10.88,10.81,10.81,421400.0,8.2712,8.2788,8.2256,8.2256,421400.0
2011-01-07 11:30:00,10.81,10.81,10.77,10.8,825800.0,8.2256,8.2256,8.1951,8.218,825800.0
2011-01-07 12:00:00,10.8,10.8,10.77,10.78,629000.0,8.218,8.218,8.1951,8.2028,629000.0
2011-01-07 12:30:00,10.78,10.78,10.75,10.76,808600.0,8.2028,8.2028,8.1799,8.1875,808600.0
2011-01-07 13:00:00,10.76,10.78,10.76,10.76,503000.0,8.1875,8.2028,8.1875,8.1875,503000.0
2011-01-07 13:30:00,10.76,10.78,10.76,10.76,326000.0,8.1875,8.2028,8.1875,8.1875,326000.0
2011-01-07 14:00:00,10.76,10.78,10.76,10.76,428600.0,8.1875,8.2028,8.1875,8.1875,428600.0
2011-01-07 14:30:00,10.76,10.79,10.76,10.79,535000.0,8.1875,8.2104,8.1875,8.2104,535000.0
2011-01-07 15:00:00,10.79,10.81,10.78,10.81,555400.0,8.2104,8.2256,8.2028,8.2256,555400.0
2011-01-07 15:30:00,10.81,10.83,10.8,10.81,1243400.0,8.2256,8.2408,8.218,8.2256,1243400.0
2011-01-10 09:30:00,10.79,10.84,10.77,10.77,1207400.0,8.2104,8.2484,8.1951,8.1951,1207400.0
2011-01-10 10:00:00,10.77,10.8,10.75,10.79,702400.0,8.1951,8.218,8.1799,8.2104,702400.0
2011-01-10 10:30:00,10.79,10.81,10.77,10.78,421000.0,8.2104,8.2256,8.1951,8.2028,421000.0
2011-01-10 11:00:00,10.78,10.79,10.76,10.77,407400.0,8.2028,8.2104,8.1875,8.1951,407400.0
2011-01-10 11:30:00,10.77,10.8,10.76,10.79,431000.0,8.1951,8.218,8.1875,8.2104,431000.0
2011-01-10 12:00:00,10.79,10.79,10.77,10.79,333400.0,8.2104,8.2104,8.1951,8.2104,333400.0
2011-01-10 12:30:00,10.79,10.79,10.76,10.76,372000.0,8.2104,8.2104,8.1875,8.1875,372000.0
2011-01-10 13:00:00,10.76,10.79,10.76,10.78,304600.0,8.1875,8.2104,8.1875,8.2028,304600.0
2011-01-10 13:30:00,10.78,10.79,10.78,10.79,286800.0,8.2028,8.2104,8.2028,8.2104,286800.0
2011-01-10 14:00:00,10.79,10.79,10.77,10.79,387200.0,8.2104,8.2104,8.1951,8.2104,387200.0
2011-01-10 14:30:00,10.79,10.79,10.77,10.79,550600.0,8.2104,8.2104,8.1951,8.2104,550600.0
2011-01-10 15:00:00,10.79,10.8,10.77,10.79,769400.0,8.2104,8.218,8.1951,8.2104,769400.0
2011-01-10 15:30:00,10.79,10.79,10.76,10.77,2133600.0,8.2104,8.2104,8.1875,8.1951,2133600.0
2011-01-11 09:30:00,10.66,10.7,10.56,10.56,2073000.0,8.1114,8.1419,8.0354,8.0354,2073000.0
2011-01-11 10:00:00,10.57,10.66,10.55,10.66,1409800.0,8.043,8.1114,8.0277,8.1114,1409800.0
2011-01-11 10:30:00,10.65,10.68,10.64,10.67,777800.0,8.1038,8.1267,8.0962,8.1191,777800.0
2011-01-11 11:00:00,10.67,10.7,10.67,10.68,597600.0,8.1191,8.1419,8.1191,8.1267,597600.0
2011-01-11 11:30:00,10.67,10.69,10.64,10.65,682800.0,8.1191,8.1343,8.0962,8.1038,682800.0
2011-01-11 12:00:00,10.66,10.73,10.65,10.73,494000.0,8.1114,8.1647,8.1038,8.1647,494000.0
2011-01-11 12:30:00,10.73,10.76,10.7,10.71,715000.0,8.1647,8.1875,8.1419,8.1495,715000.0
2011-01-11 13:00:00,10.71,10.72,10.67,10.72,573800.0,8.1495,8.1571,8.1191,8.1571,573800.0
2011-01-11 13:30:00,10.72,10.72,10.68,10.68,512800.0,8.1571,8.1571,8.1267,8.1267,512800.0
2011-01-11 14:00:00,10.68,10.71,10.66,10.71,448200.0,8.1267,8.1495,8.1114,8.1495,448200.0
2011-01-11 14:30:00,10.71,10.74,10.7,10.72,552000.0,8.1495,8.1723,8.1419,8.1571,552000.0
2011-01-11 15:00:00,10.72,10.74,10.71,10.72,618600.0,8.1571,8.1723,8.1495,8.1571,618600.0
2011-01-11 15:30:00,10.72,10.74,10.71,10.72,1783400.0,8.1571,8.1723,8.1495,8.1571,1783400.0
2011-01-12 09:30:00,10.78,10.78,10.72,10.73,1277000.0,8.2028,8.2028,8.1571,8.1647,1277000.0
2011-01-12 10:00:00,10.74,10.79,10.71,10.77,1371800.0,8.1723,8.2104,8.1495,8.1951,1371800.0
2011-01-12 10:30:00,10.77,10.81,10.7,10.81,1152400.0,8.1951,8.2256,8.1419,8.2256,1152400.0
2011-01-12 11:00:00,10.81,10.85,10.81,10.84,717200.0,8.2256,8.256,8.2256,8.2484,717200.0
2011-01-12 11:30:00,10.84,10.88,10.81,10.87,525600.0,8.2484,8.2788,8.2256,8.2712,525600.0
2011-01-12 12:00:00,10.87,10.88,10.85,10.86,520400.0,8.2712,8.2788,8.256,8.2636,520400.0
2011-01-12 12:30:00,10.85,10.86,10.84,10.85,484600.0,8.256,8.2636,8.2484,8.256,484600.0
2011-01-12 13:00:00,10.85,10.85,10.84,10.85,328600.0,8.256,8.256,8.2484,8.256,328600.0
2011-01-12 13:30:00,10.85,10.89,10.85,10.89,1168800.0,8.256,8.2865,8.256,8.2865,1168800.0
2011-01-12 14:00:00,10.89,10.89,10.86,10.88,467000.0,8.2865,8.2865,8.2636,8.2788,467000.0
2011-01-12 14:30:00,10.88,10.91,10.87,10.91,777800.0,8.2788,8.3017,8.2712,8.3017,777800.0
2011-01-12 15:00:00,10.91,10.91,10.9,10.9,613000.0,8.3017,8.3017,8.2941,8.2941,613000.0
2011-01-12 15:30:00,10.9,10.9,10.88,10.88,1546600.0,8.2941,8.2941,8.2788,8.2788,1546600.0
2011-01-13 09:30:00,10.87,10.88,10.83,10.87,598000.0,8.2712,8.2788,8.2408,8.2712,598000.0
2011-01-13 10:00:00,10.86,10.87,10.83,10.84,613000.0,8.2636,8.2712,8.2408,8.2484,613000.0
2011-01-13 10:30:00,10.84,10.87,10.8,10.81,744400.0,8.2484,8.2712,8.218,8.2256,744400.0
2011-01-13 11:00:00,10.81,10.81,10.78,10.78,631000.0,8.2256,8.2256,8.2028,8.2028,631000.0
2011-01-13 11:30:00,10.78,10.87,10.78,10.85,1125200.0,8.2028,8.2712,8.2028,8.256,1125200.0
2011-01-13 12:00:00,10.86,10.86,10.8,10.8,583000.0,8.2636,8.2636,8.218,8.218,583000.0
2011-01-13 12:30:00,10.8,10.84,10.8,10.83,370600.0,8.218,8.2484,8.218,8.2408,370600.0
2011-01-13 13:00:00,10.82,10.85,10.81,10.83,416600.0,8.2332,8.256,8.2256,8.2408,416600.0
2011-01-13 13:30:00,10.83,10.83,10.79,10.79,584800.0,8.2408,8.2408,8.2104,8.2104,584800.0
2011-01-13 14:00:00,10.79,10.8,10.77,10.77,640400.0,8.2104,8.218,8.1951,8.1951,640400.0
2011-01-13 14:30:00,10.78,10.79,10.74,10.74,1218800.0,8.2028,8.2104,8.1723,8.1723,1218800.0
2011-01-13 15:00:00,10.74,10.8,10.74,10.77,1396600.0,8.1723,8.218,8.1723,8.1951,1396600.0
2011-01-13 15:30:00,10.76,10.8,10.76,10.77,2292200.0,8.1875,8.218,8.1875,8.1951,2292200.0
2011-01-14 09:30:00,10.74,10.81,10.73,10.77,1033800.0,8.1723,8.2256,8.1647,8.1951,1033800.0
2011-01-14 10:00:00,10.77,10.78,10.74,10.76,741600.0,8.1951,8.2028,8.1723,8.1875,741600.0
2011-01-14 10:30:00,10.76,10.76,10.72,10.75,843000.0,8.1875,8.1875,8.1571,8.1799,843000.0
2011-01-14 11:00:00,10.75,10.76,10.68,10.71,795400.0,8.1799,8.1875,8.1267,8.1495,795400.0
2011-01-14 11:30:00,10.71,10.72,10.69,10.69,530000.0,8.1495,8.1571,8.1343,8.1343,530000.0
2011-01-14 12:00:00,10.69,10.72,10.68,10.71,643200.0,8.1343,8.1571,8.1267,8.1495,643200.0
2011-01-14 12:30:00,10.71,10.73,10.7,10.7,535200.0,8.1495,8.1647,8.1419,8.1419,535200.0
2011-01-14 13:00:00,10.7,10.74,10.7,10.72,501400.0,8.1419,8.1723,8.1419,8.1571,501400.0
2011-01-14 13:30:00,10.72,10.73,10.71,10.71,615000.0,8.1571,8.1647,8.1495,8.1495,615000.0
2011-01-14 14:00:00,10.72,10.72,10.7,10.71,369200.0,8.1571,8.1571,8.1419,8.1495,369200.0
2011-01-14 14:30:00,10.71,10.74,10.7,10.72,487600.0,8.1495,8.1723,8.1419,8.1571,487600.0
2011-01-14 15:00:00,10.72,10.74,10.72,10.72,542800.0,8.1571,8.1723,8.1571,8.1571,542800.0
2011-01-14 15:30:00,10.72,10.74,10.7,10.72,1386600.0,8.1571,8.1723,8.1419,8.1571,1386600.0
2011-01-18 09:30:00,10.74,10.77,10.7,10.71,986600.0,8.1723,8.1951,8.1419,8.1495,986600.0
2011-01-18 10:00:00,10.71,10.75,10.71,10.74,973200.0,8.1495,8.1799,8.1495,8.1723,973200.0
2011-01-18 10:30:00,10.74,10.75,10.71,10.71,616000.0,8.1723,8.1799,8.1495,8.1495,616000.0
2011-01-18 11:00:00,10.71,10.74,10.71,10.73,425600.0,8.1495,8.1723,8.1495,8.1647,425600.0
2011-01-18 11:30:00,10.73,10.75,10.7,10.72,831000.0,8.1647,8.1799,8.1419,8.1571,831000.0
2011-01-18 12:00:00,10.72,10.74,10.72,10.72,439800.0,8.1571,8.1723,8.1571,8.1571,439800.0
2011-01-18 12:30:00,10.72,10.75,10.72,10.72,745400.0,8.1571,8.1799,8.1571,8.1571,745400.0
2011-01-18 13:00:00,10.72,10.74,10.71,10.73,540000.0,8.1571,8.1723,8.1495,8.1647,540000.0
2011-01-18 13:30:00,10.73,10.74,10.72,10.72,532200.0,8.1647,8.1723,8.1571,8.1571,532200.0
2011-01-18 14:00:00,10.73,10.74,10.72,10.74,511400.0,8.1647,8.1723,8.1571,8.1723,511400.0
2011-01-18 14:30:00,10.74,10.75,10.74,10.74,492400.0,8.1723,8.1799,8.1723,8.1723,492400.0
2011-01-18 15:00:00,10.75,10.75,10.72,10.74,1435000.0,8.1799,8.1799,8.1571,8.1723,1435000.0
2011-01-18 15:30:00,10.74,10.75,10.71,10.72,1653600.0,8.1723,8.1799,8.1495,8.1571,1653600.0
2011-01-19 09:30:00,10.71,10.74,10.66,10.7,1380200.0,8.1495,8.1723,8.1114,8.1419,1380200.0
2011-01-19 10:00:00,10.7,10.71,10.65,10.67,1024600.0,8.1419,8.1495,8.1038,8.1191,1024600.0
2011-01-19 10:30:00,10.67,10.71,10.65,10.69,1159000.0,8.1191,8.1495,8.1038,8.1343,1159000.0
2011-01-19 11:00:00,10.69,10.71,10.68,10.7,890800.0,8.1343,8.1495,8.1267,8.1419,890800.0
2011-01-19 11:30:00,10.7,10.71,10.68,10.7,1472000.0,8.1419,8.1495,8.1267,8.1419,1472000.0
2011-01-19 12:00:00,10.7,10.75,10.7,10.74,832000.0,8.1419,8.1799,8.1419,8.1723,832000.0
2011-01-19 12:30:00,10.74,10.75,10.71,10.75,713800.0,8.1723,8.1799,8.1495,8.1799,713800.0
2011-01-19 13:00:00,10.75,10.78,10.74,10.78,941200.0,8.1799,8.2028,8.1723,8.2028,941200.0
2011-01-19 13:30:00,10.78,10.79,10.76,10.79,742000.0,8.2028,8.2104,8.1875,8.2104,742000.0
2011-01-19 14:00:00,10.79,10.79,10.76,10.76,662600.0,8.2104,8.2104,8.1875,8.1875,662600.0
2011-01-19 14:30:00,10.76,10.76,10.72,10.74,744000.0,8.1875,8.1875,8.1571,8.1723,744000.0
2011-01-19 15:00:00,10.74,10.76,10.72,10.74,1034600.0,8.1723,8.1875,8.1571,8.1723,1034600.0
2011-01-19 15:30:00,10.74,10.76,10.72,10.76,2288000.0,8.1723,8.1875,8.1571,8.1875,2288000.0
2011-01-20 09:30:00,10.72,10.88,10.72,10.87,1756800.0,8.1571,8.2788,8.1571,8.2712,1756800.0
2011-01-20 10:00:00,10.87,10.92,10.85,10.87,1276400.0,8.2712,8.3093,8.256,8.2712,1276400.0
2011-01-20 10:30:00,10.87,10.88,10.84,10.85,1007000.0,8.2712,8.2788,8.2484,8.256,1007000.0
2011-01-20 11:00:00,10.85,10.88,10.84,10.85,849400.0,8.256,8.2788,8.2484,8.256,849400.0
2011-01-20 11:30:00,10.85,10.87,10.83,10.87,548800.0,8.256,8.2712,8.2408,8.2712,548800.0
2011-01-20 12:00:00,10.87,10.88,10.84,10.88,274400.0,8.2712,8.2788,8.2484,8.2788,274400.0
2011-01-20 12:30:00,10.87,10.88,10.84,10.86,827000.0,8.2712,8.2788,8.2484,8.2636,827000.0
2011-01-20 13:00:00,10.86,10.88,10.86,10.87,422600.0,8.2636,8.2788,8.2636,8.2712,422600.0
2011-01-20 13:30:00,10.87,10.88,10.82,10.84,1104800.0,8.2712,8.2788,8.2332,8.2484,1104800.0
2011-01-20 14:00:00,10.84,10.85,10.82,10.82,1036200.0,8.2484,8.256,8.2332,8.2332,1036200.0
2011-01-20 14:30:00,10.83,10.86,10.82,10.86,577000.0,8.2408,8.2636,8.2332,8.2636,577000.0
2011-01-20 15:00:00,10.85,10.86,10.81,10.82,1071200.0,8.256,8.2636,8.2256,8.2332,1071200.0
2011-01-20 15:30:00,10.81,10.83,10.79,10.8,2222200.0,8.2256,8.2408,8.2104,8.218,2222200.0
2011-01-21 09:30:00,10.86,10.89,10.79,10.88,1661800.0,8.2636,8.2865,8.2104,8.2788,1661800.0
2011-01-21 10:00:00,10.88,10.9,10.81,10.81,707400.0,8.2788,8.2941,8.2256,8.2256,707400.0
2011-01-21 10:30:00,10.81,10.86,10.78,10.86,906800.0,8.2256,8.2636,8.2028,8.2636,906800.0
2011-01-21 11:00:00,10.86,10.88,10.84,10.87,718600.0,8.2636,8.2788,8.2484,8.2712,718600.0
2011-01-21 11:30:00,10.87,10.87,10.8,10.8,1229000.0,8.2712,8.2712,8.218,8.218,1229000.0
2011-01-21 12:00:00,10.8,10.83,10.8,10.83,613400.0,8.218,8.2408,8.218,8.2408,613400.0
2011-01-21 12:30:00,10.83,10.83,10.79,10.83,522200.0,8.2408,8.2408,8.2104,8.2408,522200.0
2011-01-21 13:00:00,10.83,10.85,10.83,10.84,386200.0,8.2408,8.256,8.2408,8.2484,386200.0
2011-01-21 13:30:00,10.84,10.85,10.81,10.83,776800.0,8.2484,8.256,8.2256,8.2408,776800.0
2011-01-21 14:00:00,10.83,10.83,10.81,10.81,667200.0,8.2408,8.2408,8.2256,8.2256,667200.0
2011-01-21 14:30:00,10.81,10.83,10.81,10.82,795800.0,8.2256,8.2408,8.2256,8.2332,795800.0
2011-01-21 15:00:00,10.82,10.83,10.81,10.82,994600.0,8.2332,8.2408,8.2256,8.2332,994600.0
2011-01-21 15:30:00,10.82,10.82,10.77,10.78,2566000.0,8.2332,8.2332,8.1951,8.2028,2566000.0
2011-01-24 09:30:00,10.79,10.95,10.79,10.88,1915600.0,8.2104,8.3321,8.2104,8.2788,1915600.0
2011-01-24 10:00:00,10.87,10.9,10.83,10.86,1260000.0,8.2712,8.2941,8.2408,8.2636,1260000.0
2011-01-24 10:30:00,10.86,10.86,10.81,10.84,565800.0,8.2636,8.2636,8.2256,8.2484,565800.0
2011-01-24 11:00:00,10.84,10.87,10.81,10.84,628000.0,8.2484,8.2712,8.2256,8.2484,628000.0
2011-01-24 11:30:00,10.84,10.85,10.81,10.82,419800.0,8.2484,8.256,8.2256,8.2332,419800.0
2011-01-24 12:00:00,10.82,10.85,10.82,10.82,279800.0,8.2332,8.256,8.2332,8.2332,279800.0
2011-01-24 12:30:00,10.83,10.83,10.79,10.81,977000.0,8.2408,8.2408,8.2104,8.2256,977000.0
2011-01-24 13:00:00,10.81,10.84,10.81,10.83,415000.0,8.2256,8.2484,8.2256,8.2408,415000.0
2011-01-24 13:30:00,10.83,10.83,10.79,10.8,437600.0,8.2408,8.2408,8.2104,8.218,437600.0
2011-01-24 14:00:00,10.8,10.85,10.8,10.81,399200.0,8.218,8.256,8.218,8.2256,399200.0
2011-01-24 14:30:00,10.81,10.83,10.8,10.81,515600.0,8.2256,8.2408,8.218,8.2256,515600.0
2011-01-24 15:00:00,10.81,10.83,10.81,10.82,636200.0,8.2256,8.2408,8.2256,8.2332,636200.0
2011-01-24 15:30:00,10.82,10.87,10.81,10.86,1780600.0,8.2332,8.2712,8.2256,8.2636,1780600.0
2011-01-25 09:30:00,10.87,10.88,10.8,10.83,947800.0,8.2712,8.2788,8.218,8.2408,947800.0
2011-01-25 10:00:00,10.84,10.85,10.79,10.8,549200.0,8.2484,8.256,8.2104,8.218,549200.0
2011-01-25 10:30:00,10.81,10.81,10.78,10.81,722600.0,8.2256,8.2256,8.2028,8.2256,722600.0
2011-01-25 11:00:00,10.8,10.82,10.79,10.8,498600.0,8.218,8.2332,8.2104,8.218,498600.0
2011-01-25 11:30:00,10.79,10.81,10.78,10.8,696400.0,8.2104,8.2256,8.2028,8.218,696400.0
2011-01-25 12:00:00,10.8,10.86,10.8,10.84,1222200.0,8.218,8.2636,8.218,8.2484,1222200.0
2011-01-25 12:30:00,10.83,10.87,10.83,10.87,419600.0,8.2408,8.2712,8.2408,8.2712,419600.0
2011-01-25 13:00:00,10.87,10.88,10.86,10.87,895600.0,8.2712,8.2788,8.2636,8.2712,895600.0
2011-01-25 13:30:00,10.87,10.9,10.87,10.9,440200.0,8.2712,8.2941,8.2712,8.2941,440200.0
2011-01-25 14:00:00,10.9,10.9,10.83,10.85,858000.0,8.2941,8.2941,8.2408,8.256,858000.0
2011-01-25 14:30:00,10.85,10.87,10.83,10.84,490400.0,8.256,8.2712,8.2408,8.2484,490400.0
2011-01-25 15:00:00,10.84,10.87,10.84,10.86,607000.0,8.2484,8.2712,8.2484,8.2636,607000.0
2011-01-25 15:30:00,10.86,10.86,10.81,10.83,2099600.0,8.2636,8.2636,8.2256,8.2408,2099600.0
2011-01-26 09:30:00,10.84,10.97,10.84,10.96,2093800.0,8.2484,8.3473,8.2484,8.3397,2093800.0
2011-01-26 10:00:00,10.97,11.02,10.94,10.97,2997400.0,8.3473,8.3854,8.3245,8.3473,2997400.0
2011-01-26 10:30:00,10.97,10.97,10.9,10.93,1104200.0,8.3473,8.3473,8.2941,8.3169,1104200.0
2011-01-26 11:00:00,10.92,10.94,10.9,10.93,512800.0,8.3093,8.3245,8.2941,8.3169,512800.0
2011-01-26 11:30:00,10.92,10.94,10.88,10.88,665600.0,8.3093,8.3245,8.2788,8.2788,665600.0
2011-01-26 12:00:00,10.88,10.89,10.86,10.88,521000.0,8.2788,8.2865,8.2636,8.2788,521000.0
2011-01-26 12:30:00,10.88,10.88,10.85,10.86,858000.0,8.2788,8.2788,8.256,8.2636,858000.0
2011-01-26 13:00:00,10.86,10.86,10.84,10.86,405600.0,8.2636,8.2636,8.2484,8.2636,405600.0
2011-01-26 13:30:00,10.86,10.86,10.85,10.85,948600.0,8.2636,8.2636,8.256,8.256,948600.0
2011-01-26 14:00:00,10.85,10.86,10.8,10.81,982600.0,8.256,8.2636,8.218,8.2256,982600.0
2011-01-26 14:30:00,10.81,10.83,10.81,10.83,998200.0,8.2256,8.2408,8.2256,8.2408,998200.0
2011-01-26 15:00:00,10.83,10.83,10.81,10.82,1153600.0,8.2408,8.2408,8.2256,8.2332,1153600.0
2011-01-26 15:30:00,10.82,10.86,10.8,10.81,2077800.0,8.2332,8.2636,8.218,8.2256,2077800.0
2011-01-27 09:30:00,10.85,10.87,10.81,10.81,674000.0,8.256,8.2712,8.2256,8.2256,674000.0
2011-01-27 10:00:00,10.81,10.84,10.79,10.81,671200.0,8.2256,8.2484,8.2104,8.2256,671200.0
2011-01-27 10:30:00,10.81,10.83,10.79,10.8,567600.0,8.2256,8.2408,8.2104,8.218,567600.0
2011-01-27 11:00:00,10.8,10.85,10.79,10.83,1042200.0,8.218,8.256,8.2104,8.2408,1042200.0
2011-01-27 11:30:00,10.83,10.83,10.8,10.83,781400.0,8.2408,8.2408,8.218,8.2408,781400.0
2011-01-27 12:00:00,10.83,10.84,10.79,10.8,1003800.0,8.2408,8.2484,8.2104,8.218,1003800.0
2011-01-27 12:30:00,10.8,10.81,10.8,10.81,468000.0,8.218,8.2256,8.218,8.2256,468000.0
2011-01-27 13:00:00,10.81,10.85,10.81,10.85,696800.0,8.2256,8.256,8.2256,8.256,696800.0
2011-01-27 13:30:00,10.85,10.85,10.81,10.81,880800.0,8.256,8.256,8.2256,8.2256,880800.0
2011-01-27 14:00:00,10.81,10.86,10.81,10.81,757400.0,8.2256,8.2636,8.2256,8.2256,757400.0
2011-01-27 14:30:00,10.81,10.85,10.8,10.81,2255200.0,8.2256,8.256,8.218,8.2256,2255200.0
2011-01-27 15:00:00,10.81,10.81,10.77,10.77,2094000.0,8.2256,8.2256,8.1951,8.1951,2094000.0
2011-01-27 15:30:00,10.78,10.78,10.76,10.76,3855000.0,8.2028,8.2028,8.1875,8.1875,3855000.0
2011-01-28 09:30:00,10.76,10.82,10.75,10.75,1195800.0,8.1875,8.2332,8.1799,8.1799,1195800.0
2011-01-28 10:00:00,10.75,10.76,10.65,10.68,1735800.0,8.1799,8.1875,8.1038,8.1267,1735800.0
2011-01-28 10:30:00,10.68,10.72,10.66,10.71,1023800.0,8.1267,8.1571,8.1114,8.1495,1023800.0
2011-01-28 11:00:00,10.71,10.72,10.69,10.7,676200.0,8.1495,8.1571,8.1343,8.1419,676200.0
2011-01-28 11:30:00,10.7,10.72,10.69,10.7,547400.0,8.1419,8.1571,8.1343,8.1419,547400.0
2011-01-28 12:00:00,10.71,10.71,10.69,10.71,488200.0,8.1495,8.1495,8.1343,8.1495,488200.0
2011-01-28 12:30:00,10.71,10.73,10.7,10.72,552600.0,8.1495,8.1647,8.1419,8.1571,552600.0
2011-01-28 13:00:00,10.72,10.73,10.68,10.69,831000.0,8.1571,8.1647,8.1267,8.1343,831000.0
2011-01-28 13:30:00,10.69,10.72,10.67,10.71,571000.0,8.1343,8.1571,8.1191,8.1495,571000.0
2011-01-28 14:00:00,10.71,10.72,10.66,10.67,1073000.0,8.1495,8.1571,8.1114,8.1191,1073000.0
2011-01-28 14:30:00,10.67,10.68,10.65,10.65,556400.0,8.1191,8.1267,8.1038,8.1038,556400.0
2011-01-28 15:00:00,10.65,10.69,10.65,10.65,1642800.0,8.1038,8.1343,8.1038,8.1038,1642800.0
2011-01-28 15:30:00,10.65,10.68,10.63,10.65,2220400.0,8.1038,8.1267,8.0886,8.1038,2220400.0
2011-01-31 09:30:00,10.68,10.81,10.65,10.7,1733200.0,8.1267,8.2256,8.1038,8.1419,1733200.0
2011-01-31 10:00:00,10.71,10.77,10.68,10.75,1246000.0,8.1495,8.1951,8.1267,8.1799,1246000.0
2011-01-31 10:30:00,10.75,10.77,10.72,10.75,570400.0,8.1799,8.1951,8.1571,8.1799,570400.0
2011-01-31 11:00:00,10.74,10.78,10.72,10.76,929000.0,8.1723,8.2028,8.1571,8.1875,929000.0
2011-01-31 11:30:00,10.76,10.81,10.76,10.8,816200.0,8.1875,8.2256,8.1875,8.218,816200.0
2011-01-31 12:00:00,10.81,10.83,10.8,10.81,1010400.0,8.2256,8.2408,8.218,8.2256,1010400.0
2011-01-31 12:30:00,10.81,10.83,10.79,10.79,1028000.0,8.2256,8.2408,8.2104,8.2104,1028000.0
2011-01-31 13:00:00,10.79,10.8,10.78,10.79,529400.0,8.2104,8.218,8.2028,8.2104,529400.0
2011-01-31 13:30:00,10.79,10.8,10.79,10.8,530800.0,8.2104,8.218,8.2104,8.218,530800.0
2011-01-31 14:00:00,10.8,10.8,10.8,10.8,455600.0,8.218,8.218,8.218,8.218,455600.0
2011-01-31 14:30:00,10.8,10.8,10.74,10.76,1796600.0,8.218,8.218,8.1723,8.1875,1796600.0
2011-01-31 15:00:00,10.76,10.77,10.7,10.71,1407600.0,8.1875,8.1951,8.1419,8.1495,1407600.0
2011-01-31 15:30:00,10.71,10.72,10.7,10.71,3093000.0,8.1495,8.1571,8.1419,8.1495,3093000.0
2011-02-01 09:30:00,10.74,10.81,10.74,10.77,1053200.0,8.1723,8.2256,8.1723,8.1951,1053200.0
2011-02-01 10:00:00,10.77,10.81,10.74,10.78,693200.0,8.1951,8.2256,8.1723,8.2028,693200.0
2011-02-01 10:30:00,10.77,10.81,10.77,10.81,783200.0,8.1951,8.2256,8.1951,8.2256,783200.0
2011-02-01 11:00:00,10.81,10.84,10.81,10.83,516000.0,8.2256,8.2484,8.2256,8.2408,516000.0
2011-02-01 11:30:00,10.84,10.84,10.82,10.83,382600.0,8.2484,8.2484,8.2332,8.2408,382600.0
2011-02-01 12:00:00,10.83,10.84,10.82,10.84,401800.0,8.2408,8.2484,8.2332,8.2484,401800.0
2011-02-01 12:30:00,10.83,10.85,10.83,10.85,317200.0,8.2408,8.256,8.2408,8.256,317200.0
2011-02-01 13:00:00,10.85,10.85,10.85,10.85,423000.0,8.256,8.256,8.256,8.256,423000.0
2011-02-01 13:30:00,10.85,10.86,10.84,10.85,800400.0,8.256,8.2636,8.2484,8.256,800400.0
2011-02-01 14:00:00,10.85,10.87,10.85,10.87,314800.0,8.256,8.2712,8.256,8.2712,314800.0
2011-02-01 14:30:00,10.87,10.88,10.84,10.88,741200.0,8.2712,8.2788,8.2484,8.2788,741200.0
2011-02-01 15:00:00,10.88,10.88,10.86,10.87,1064000.0,8.2788,8.2788,8.2636,8.2712,1064000.0
2011-02-01 15:30:00,10.86,10.88,10.85,10.85,1254000.0,8.2636,8.2788,8.256,8.256,1254000.0
2011-02-02 09:30:00,10.8,10.88,10.79,10.88,1813200.0,8.218,8.2788,8.2104,8.2788,1813200.0
2011-02-02 10:00:00,10.88,10.88,10.85,10.87,976400.0,8.2788,8.2788,8.256,8.2712,976400.0
2011-02-02 10:30:00,10.86,10.87,10.84,10.85,663400.0,8.2636,8.2712,8.2484,8.256,663400.0
2011-02-02 11:00:00,10.85,10.88,10.82,10.88,667000.0,8.256,8.2788,8.2332,8.2788,667000.0
2011-02-02 11:30:00,10.88,10.9,10.86,10.86,727600.0,8.2788,8.2941,8.2636,8.2636,727600.0
2011-02-02 12:00:00,10.86,10.87,10.81,10.84,355000.0,8.2636,8.2712,8.2256,8.2484,355000.0
2011-02-02 12:30:00,10.84,10.87,10.83,10.87,332800.0,8.2484,8.2712,8.2408,8.2712,332800.0
2011-02-02 13:00:00,10.86,10.88,10.85,10.88,661800.0,8.2636,8.2788,8.256,8.2788,661800.0
2011-02-02 13:30:00,10.88,10.88,10.82,10.82,475200.0,8.2788,8.2788,8.2332,8.2332,475200.0
2011-02-02 14:00:00,10.82,10.83,10.8,10.81,253000.0,8.2332,8.2408,8.218,8.2256,253000.0
2011-02-02 14:30:00,10.81,10.84,10.8,10.82,601200.0,8.2256,8.2484,8.218,8.2332,601200.0
2011-02-02 15:00:00,10.82,10.83,10.81,10.82,516400.0,8.2332,8.2408,8.2256,8.2332,516400.0
2011-02-02 15:30:00,10.82,10.84,10.81,10.81,1703600.0,8.2332,8.2484,8.2256,8.2256,1703600.0
2011-02-03 09:30:00,10.8,10.92,10.8,10.86,1453600.0,8.218,8.3093,8.218,8.2636,1453600.0
2011-02-03 10:00:00,10.87,10.9,10.83,10.88,1210600.0,8.2712,8.2941,8.2408,8.2788,1210600.0
2011-02-03 10:30:00,10.88,10.91,10.86,10.91,1078600.0,8.2788,8.3017,8.2636,8.3017,1078600.0
2011-02-03 11:00:00,10.91,10.91,10.86,10.88,1109200.0,8.3017,8.3017,8.2636,8.2788,1109200.0
2011-02-03 11:30:00,10.88,10.94,10.88,10.93,660000.0,8.2788,8.3245,8.2788,8.3169,660000.0
2011-02-03 12:00:00,10.93,10.96,10.9,10.96,755600.0,8.3169,8.3397,8.2941,8.3397,755600.0
2011-02-03 12:30:00,10.96,10.97,10.92,10.96,723400.0,8.3397,8.3473,8.3093,8.3397,723400.0
2011-02-03 13:00:00,10.96,10.97,10.95,10.95,681800.0,8.3397,8.3473,8.3321,8.3321,681800.0
2011-02-03 13:30:00,10.95,10.97,10.94,10.97,693200.0,8.3321,8.3473,8.3245,8.3473,693200.0
2011-02-03 14:00:00,10.97,10.99,10.96,10.99,643000.0,8.3473,8.3625,8.3397,8.3625,643000.0
2011-02-03 14:30:00,10.99,11.01,10.99,10.99,902400.0,8.3625,8.3778,8.3625,8.3625,902400.0
2011-02-03 15:00:00,10.99,11.01,10.97,10.97,809800.0,8.3625,8.3778,8.3473,8.3473,809800.0
2011-02-03 15:30:00,10.97,10.99,10.97,10.97,1644600.0,8.3473,8.3625,8.3473,8.3473,1644600.0
2011-02-04 09:30:00,11.01,11.22,11.01,11.15,2647600.0,8.3778,8.5376,8.3778,8.4843,2647600.0
2011-02-04 10:00:00,11.15,11.19,11.14,11.18,1250200.0,8.4843,8.5147,8.4767,8.5071,1250200.0
2011-02-04 10:30:00,11.18,11.2,11.12,11.15,1228800.0,8.5071,8.5223,8.4615,8.4843,1228800.0
2011-02-04 11:00:00,11.15,11.15,11.11,11.13,651600.0,8.4843,8.4843,8.4539,8.4691,651600.0
2011-02-04 11:30:00,11.13,11.16,11.13,11.15,631000.0,8.4691,8.4919,8.4691,8.4843,631000.0
2011-02-04 12:00:00,11.15,11.18,11.14,11.18,876200.0,8.4843,8.5071,8.4767,8.5071,876200.0
2011-02-04 12:30:00,11.17,11.19,11.17,11.19,515600.0,8.4995,8.5147,8.4995,8.5147,515600.0
2011-02-04 13:00:00,11.19,11.19,11.19,11.19,306800.0,8.5147,8.5147,8.5147,8.5147,306800.0
2011-02-04 13:30:00,11.19,11.2,11.19,11.19,537000.0,8.5147,8.5223,8.5147,8.5147,537000.0
2011-02-04 14:00:00,11.2,11.2,11.19,11.19,398600.0,8.5223,8.5223,8.5147,8.5147,398600.0
2011-02-04 14:30:00,11.19,11.19,11.16,11.17,496400.0,8.5147,8.5147,8.4919,8.4995,496400.0
2011-02-04 15:00:00,11.17,11.19,11.17,11.19,699200.0,8.4995,8.5147,8.4995,8.5147,699200.0
2011-02-04 15:30:00,11.19,11.21,11.17,11.17,2672800.0,8.5147,8.53,8.4995,8.4995,2672800.0
2011-02-07 09:30:00,11.22,11.25,11.15,11.18,2442200.0,8.5376,8.5604,8.4843,8.5071,2442200.0
2011-02-07 10:00:00,11.18,11.2,11.15,11.2,1249000.0,8.5071,8.5223,8.4843,8.5223,1249000.0
2011-02-07 10:30:00,11.2,11.2,11.18,11.18,903400.0,8.5223,8.5223,8.5071,8.5071,903400.0
2011-02-07 11:00:00,11.18,11.19,11.16,11.16,1224200.0,8.5071,8.5147,8.4919,8.4919,1224200.0
2011-02-07 11:30:00,11.16,11.18,11.14,11.18,1935600.0,8.4919,8.5071,8.4767,8.5071,1935600.0
2011-02-07 12:00:00,11.17,11.18,11.14,11.15,1175200.0,8.4995,8.5071,8.4767,8.4843,1175200.0
2011-02-07 12:30:00,11.15,11.17,11.15,11.17,1108000.0,8.4843,8.4995,8.4843,8.4995,1108000.0
2011-02-07 13:00:00,11.17,11.18,11.15,11.18,828000.0,8.4995,8.5071,8.4843,8.5071,828000.0
2011-02-07 13:30:00,11.18,11.18,11.15,11.15,630000.0,8.5071,8.5071,8.4843,8.4843,630000.0
2011-02-07 14:00:00,11.15,11.17,11.15,11.15,510800.0,8.4843,8.4995,8.4843,8.4843,510800.0
2011-02-07 14:30:00,11.15,11.17,11.15,11.16,774000.0,8.4843,8.4995,8.4843,8.4919,774000.0
2011-02-07 15:00:00,11.16,11.17,11.12,11.13,1737000.0,8.4919,8.4995,8.4615,8.4691,1737000.0
2011-02-07 15:30:00,11.13,11.17,11.13,11.16,1742400.0,8.4691,8.4995,8.4691,8.4919,1742400.0
2011-02-08 09:30:00,11.16,11.24,11.16,11.19,1056600.0,8.4919,8.5528,8.4919,8.5147,1056600.0
2011-02-08 10:00:00,11.19,11.22,11.17,11.2,749800.0,8.5147,8.5376,8.4995,8.5223,749800.0
2011-02-08 10:30:00,11.2,11.22,11.18,11.19,525400.0,8.5223,8.5376,8.5071,8.5147,525400.0
2011-02-08 11:00:00,11.18,11.19,11.15,11.16,556600.0,8.5071,8.5147,8.4843,8.4919,556600.0
2011-02-08 11:30:00,11.15,11.18,11.14,11.16,623400.0,8.4843,8.5071,8.4767,8.4919,623400.0
2011-02-08 12:00:00,11.16,11.18,11.15,11.15,775000.0,8.4919,8.5071,8.4843,8.4843,775000.0
2011-02-08 12:30:00,11.15,11.15,11.13,11.13,675400.0,8.4843,8.4843,8.4691,8.4691,675400.0
2011-02-08 13:00:00,11.13,11.14,11.12,11.13,757600.0,8.4691,8.4767,8.4615,8.4691,757600.0
2011-02-08 13:30:00,11.13,11.13,11.11,11.12,497200.0,8.4691,8.4691,8.4539,8.4615,497200.0
2011-02-08 14:00:00,11.13,11.13,11.11,11.12,524200.0,8.4691,8.4691,8.4539,8.4615,524200.0
2011-02-08 14:30:00,11.13,11.13,11.1,11.12,931000.0,8.4691,8.4691,8.4463,8.4615,931000.0
2011-02-08 15:00:00,11.11,11.13,11.11,11.12,672800.0,8.4539,8.4691,8.4539,8.4615,672800.0
2011-02-08 15:30:00,11.12,11.13,11.11,11.13,1398400.0,8.4615,8.4691,8.4539,8.4691,1398400.0
2011-02-09 09:30:00,11.13,11.22,11.1,11.22,824000.0,8.4691,8.5376,8.4463,8.5376,824000.0
2011-02-09 10:00:00,11.22,11.25,11.22,11.22,741800.0,8.5376,8.5604,8.5376,8.5376,741800.0
2011-02-09 10:30:00,11.22,11.24,11.22,11.22,702200.0,8.5376,8.5528,8.5376,8.5376,702200.0
2011-02-09 11:00:00,11.22,11.24,11.2,11.22,545000.0,8.5376,8.5528,8.5223,8.5376,545000.0
2011-02-09 11:30:00,11.22,11.27,11.22,11.26,636600.0,8.5376,8.5756,8.5376,8.568,636600.0
2011-02-09 12:00:00,11.26,11.3,11.26,11.3,500600.0,8.568,8.5984,8.568,8.5984,500600.0
2011-02-09 12:30:00,11.3,11.3,11.24,11.25,589200.0,8.5984,8.5984,8.5528,8.5604,589200.0
2011-02-09 13:00:00,11.25,11.28,11.25,11.28,336200.0,8.5604,8.5832,8.5604,8.5832,336200.0
2011-02-09 13:30:00,11.28,11.31,11.28,11.3,394800.0,8.5832,8.606,8.5832,8.5984,394800.0
2011-02-09 14:00:00,11.3,11.31,11.25,11.26,705800.0,8.5984,8.606,8.5604,8.568,705800.0
2011-02-09 14:30:00,11.26,11.28,11.25,11.27,656400.0,8.568,8.5832,8.5604,8.5756,656400.0
2011-02-09 15:00:00,11.27,11.3,11.27,11.3,545400.0,8.5756,8.5984,8.5756,8.5984,545400.0
2011-02-09 15:30:00,11.3,11.31,11.28,11.31,1689200.0,8.5984,8.606,8.5832,8.606,1689200.0
2011-02-10 09:30:00,11.3,11.41,11.29,11.29,922600.0,8.5984,8.6821,8.5908,8.5908,922600.0
2011-02-10 10:00:00,11.29,11.34,11.27,11.29,875000.0,8.5908,8.6289,8.5756,8.5908,875000.0
2011-02-10 10:30:00,11.29,11.31,11.24,11.28,1071400.0,8.5908,8.606,8.5528,8.5832,1071400.0
2011-02-10 11:00:00,11.28,11.32,11.27,11.31,466000.0,8.5832,8.6137,8.5756,8.606,466000.0
2011-02-10 11:30:00,11.31,11.34,11.3,11.3,411200.0,8.606,8.6289,8.5984,8.5984,411200.0
2011-02-10 12:00:00,11.3,11.3,11.27,11.29,299800.0,8.5984,8.5984,8.5756,8.5908,299800.0
2011-02-10 12:30:00,11.29,11.3,11.27,11.27,432800.0,8.5908,8.5984,8.5756,8.5756,432800.0
2011-02-10 13:00:00,11.27,11.29,11.26,11.27,297200.0,8.5756,8.5908,8.568,8.5756,297200.0
2011-02-10 13:30:00,11.27,11.27,11.25,11.26,363400.0,8.5756,8.5756,8.5604,8.568,363400.0
2011-02-10 14:00:00,11.26,11.28,11.26,11.28,298000.0,8.568,8.5832,8.568,8.5832,298000.0
2011-02-10 14:30:00,11.28,11.29,11.26,11.27,316200.0,8.5832,8.5908,8.568,8.5756,316200.0
2011-02-10 15:00:00,11.27,11.27,11.22,11.23,609800.0,8.5756,8.5756,8.5376,8.5452,609800.0
2011-02-10 15:30:00,11.24,11.28,11.23,11.26,1230200.0,8.5528,8.5832,8.5452,8.568,1230200.0
2011-02-11 09:30:00,11.19,11.26,11.17,11.19,1033200.0,8.5543,8.6078,8.539,8.5543,1033200.0
2011-02-11 10:00:00,11.19,11.2,11.16,11.18,1021600.0,8.5543,8.562,8.5314,8.5467,1021600.0
2011-02-11 10:30:00,11.18,11.18,11.12,11.13,1317400.0,8.5467,8.5467,8.5008,8.5084,1317400.0
2011-02-11 11:00:00,11.13,11.19,11.12,11.17,881400.0,8.5084,8.5543,8.5008,8.539,881400.0
2011-02-11 11:30:00,11.17,11.19,11.15,11.15,652400.0,8.539,8.5543,8.5237,8.5237,652400.0
2011-02-11 12:00:00,11.15,11.19,11.15,11.18,510600.0,8.5237,8.5543,8.5237,8.5467,510600.0
2011-02-11 12:30:00,11.18,11.2,11.18,11.2,322400.0,8.5467,8.562,8.5467,8.562,322400.0
2011-02-11 13:00:00,11.2,11.23,11.2,11.23,299000.0,8.562,8.5849,8.562,8.5849,299000.0
2011-02-11 13:30:00,11.23,11.26,11.22,11.26,567800.0,8.5849,8.6078,8.5772,8.6078,567800.0
2011-02-11 14:00:00,11.26,11.27,11.25,11.26,557200.0,8.6078,8.6155,8.6002,8.6078,557200.0
2011-02-11 14:30:00,11.26,11.29,11.26,11.29,712000.0,8.6078,8.6308,8.6078,8.6308,712000.0
2011-02-11 15:00:00,11.28,11.3,11.28,11.29,912800.0,8.6231,8.6384,8.6231,8.6308,912800.0
2011-02-11 15:30:00,11.29,11.31,11.28,11.31,1850600.0,8.6308,8.646,8.6231,8.646,1850600.0
2011-02-14 09:30:00,11.22,11.33,11.22,11.24,683600.0,8.5772,8.6613,8.5772,8.5925,683600.0
2011-02-14 10:00:00,11.24,11.24,11.2,11.2,1194000.0,8.5925,8.5925,8.562,8.562,1194000.0
2011-02-14 10:30:00,11.2,11.26,11.18,11.26,738000.0,8.562,8.6078,8.5467,8.6078,738000.0
2011-02-14 11:00:00,11.25,11.28,11.24,11.27,376800.0,8.6002,8.6231,8.5925,8.6155,376800.0
2011-02-14 11:30:00,11.27,11.28,11.26,11.27,449200.0,8.6155,8.6231,8.6078,8.6155,449200.0
2011-02-14 12:00:00,11.28,11.28,11.21,11.22,1192000.0,8.6231,8.6231,8.5696,8.5772,1192000.0
2011-02-14 12:30:00,11.21,11.26,11.21,11.25,868600.0,8.5696,8.6078,8.5696,8.6002,868600.0
2011-02-14 13:00:00,11.25,11.25,11.17,11.19,992200.0,8.6002,8.6002,8.539,8.5543,992200.0
2011-02-14 13:30:00,11.19,11.21,11.18,11.19,476600.0,8.5543,8.5696,8.5467,8.5543,476600.0
2011-02-14 14:00:00,11.19,11.2,11.18,11.18,654400.0,8.5543,8.562,8.5467,8.5467,654400.0
2011-02-14 14:30:00,11.18,11.2,11.18,11.19,610600.0,8.5467,8.562,8.5467,8.5543,610600.0
2011-02-14 15:00:00,11.19,11.23,11.19,11.23,726400.0,8.5543,8.5849,8.5543,8.5849,726400.0
2011-02-14 15:30:00,11.22,11.24,11.21,11.22,2382200.0,8.5772,8.5925,8.5696,8.5772,2382200.0
2011-02-15 09:30:00,11.22,11.29,11.06,11.24,2028400.0,8.5772,8.6308,8.4549,8.5925,2028400.0
2011-02-15 10:00:00,11.24,11.24,11.18,11.19,541000.0,8.5925,8.5925,8.5467,8.5543,541000.0
2011-02-15 10:30:00,11.19,11.22,11.19,11.21,772000.0,8.5543,8.5772,8.5543,8.5696,772000.0
2011-02-15 11:00:00,11.21,11.22,11.2,11.22,355600.0,8.5696,8.5772,8.562,8.5772,355600.0
2011-02-15 11:30:00,11.22,11.23,11.19,11.21,3476200.0,8.5772,8.5849,8.5543,8.5696,3476200.0
2011-02-15 12:00:00,11.22,11.28,11.21,11.28,2399400.0,8.5772,8.6231,8.5696,8.6231,2399400.0
2011-02-15 12:30:00,11.28,11.29,11.24,11.26,507400.0,8.6231,8.6308,8.5925,8.6078,507400.0
2011-02-15 13:00:00,11.26,11.28,11.24,11.26,381200.0,8.6078,8.6231,8.5925,8.6078,381200.0
2011-02-15 13:30:00,11.26,11.27,11.25,11.27,517200.0,8.6078,8.6155,8.6002,8.6155,517200.0
2011-02-15 14:00:00,11.27,11.28,11.25,11.26,935000.0,8.6155,8.6231,8.6002,8.6078,935000.0
2011-02-15 14:30:00,11.26,11.27,11.26,11.27,359200.0,8.6078,8.6155,8.6078,8.6155,359200.0
2011-02-15 15:00:00,11.27,11.28,11.26,11.27,991200.0,8.6155,8.6231,8.6078,8.6155,991200.0
2011-02-15 15:30:00,11.28,11.31,11.26,11.3,2219000.0,8.6231,8.646,8.6078,8.6384,2219000.0
2011-02-16 09:30:00,11.31,11.45,11.28,11.44,2023400.0,8.646,8.7531,8.6231,8.7454,2023400.0
2011-02-16 10:00:00,11.44,11.44,11.39,11.43,1181200.0,8.7454,8.7454,8.7072,8.7378,1181200.0
2011-02-16 10:30:00,11.43,11.46,11.43,11.46,1011200.0,8.7378,8.7607,8.7378,8.7607,1011200.0
2011-02-16 11:00:00,11.46,11.46,11.43,11.44,673400.0,8.7607,8.7607,8.7378,8.7454,673400.0
2011-02-16 11:30:00,11.44,11.45,11.43,11.44,536000.0,8.7454,8.7531,8.7378,8.7454,536000.0
2011-02-16 12:00:00,11.44,11.46,11.43,11.46,1134600.0,8.7454,8.7607,8.7378,8.7607,1134600.0
2011-02-16 12:30:00,11.46,11.47,11.45,11.46,631000.0,8.7607,8.7684,8.7531,8.7607,631000.0
2011-02-16 13:00:00,11.46,11.48,11.46,11.47,490200.0,8.7607,8.776,8.7607,8.7684,490200.0
2011-02-16 13:30:00,11.47,11.53,11.47,11.52,1028600.0,8.7684,8.8142,8.7684,8.8066,1028600.0
2011-02-16 14:00:00,11.52,11.54,11.5,11.53,1767200.0,8.8066,8.8219,8.7913,8.8142,1767200.0
2011-02-16 14:30:00,11.53,11.54,11.52,11.52,979600.0,8.8142,8.8219,8.8066,8.8066,979600.0
2011-02-16 15:00:00,11.52,11.56,11.46,11.54,1298800.0,8.8066,8.8372,8.7607,8.8219,1298800.0
2011-02-16 15:30:00,11.54,11.61,11.53,11.61,4820600.0,8.8219,8.8754,8.8142,8.8754,4820600.0
2011-02-17 09:30:00,11.51,11.6,11.46,11.48,1414800.0,8.7989,8.8677,8.7607,8.776,1414800.0
2011-02-17 10:00:00,11.49,11.5,11.43,11.43,2880600.0,8.7836,8.7913,8.7378,8.7378,2880600.0
2011-02-17 10:30:00,11.44,11.49,11.43,11.47,1378000.0,8.7454,8.7836,8.7378,8.7684,1378000.0
2011-02-17 11:00:00,11.48,11.51,11.48,11.49,1581800.0,8.776,8.7989,8.776,8.7836,1581800.0
2011-02-17 11:30:00,11.49,11.55,11.49,11.55,963600.0,8.7836,8.8295,8.7836,8.8295,963600.0
2011-02-17 12:00:00,11.55,11.55,11.52,11.52,845400.0,8.8295,8.8295,8.8066,8.8066,845400.0
2011-02-17 12:30:00,11.52,11.52,11.49,11.5,346800.0,8.8066,8.8066,8.7836,8.7913,346800.0
2011-02-17 13:00:00,11.5,11.51,11.48,11.5,1336000.0,8.7913,8.7989,8.776,8.7913,1336000.0
2011-02-17 13:30:00,11.5,11.5,11.47,11.5,556600.0,8.7913,8.7913,8.7684,8.7913,556600.0
2011-02-17 14:00:00,11.5,11.51,11.49,11.49,416600.0,8.7913,8.7989,8.7836,8.7836,416600.0
2011-02-17 14:30:00,11.5,11.51,11.49,11.49,1857000.0,8.7913,8.7989,8.7836,8.7836,1857000.0
2011-02-17 15:00:00,11.5,11.52,11.49,11.52,1502200.0,8.7913,8.8066,8.7836,8.8066,1502200.0
2011-02-17 15:30:00,11.52,11.55,11.49,11.54,4844200.0,8.8066,8.8295,8.7836,8.8219,4844200.0
2011-02-18 09:30:00,11.54,11.55,11.47,11.49,2096200.0,8.8219,8.8295,8.7684,8.7836,2096200.0
2011-02-18 10:00:00,11.49,11.52,11.47,11.47,802400.0,8.7836,8.8066,8.7684,8.7684,802400.0
2011-02-18 10:30:00,11.47,11.51,11.47,11.5,754000.0,8.7684,8.7989,8.7684,8.7913,754000.0
2011-02-18 11:00:00,11.5,11.5,11.47,11.48,631000.0,8.7913,8.7913,8.7684,8.776,631000.0
2011-02-18 11:30:00,11.49,11.49,11.46,11.46,417600.0,8.7836,8.7836,8.7607,8.7607,417600.0
2011-02-18 12:00:00,11.47,11.49,11.46,11.49,822400.0,8.7684,8.7836,8.7607,8.7836,822400.0
2011-02-18 12:30:00,11.49,11.51,11.47,11.49,692400.0,8.7836,8.7989,8.7684,8.7836,692400.0
2011-02-18 13:00:00,11.49,11.51,11.48,11.51,516200.0,8.7836,8.7989,8.776,8.7989,516200.0
2011-02-18 13:30:00,11.5,11.56,11.5,11.55,928200.0,8.7913,8.8372,8.7913,8.8295,928200.0
2011-02-18 14:00:00,11.55,11.56,11.52,11.52,488800.0,8.8295,8.8372,8.8066,8.8066,488800.0
2011-02-18 14:30:00,11.52,11.55,11.51,11.54,338400.0,8.8066,8.8295,8.7989,8.8219,338400.0
2011-02-18 15:00:00,11.55,11.55,11.53,11.54,315600.0,8.8295,8.8295,8.8142,8.8219,315600.0
2011-02-18 15:30:00,11.54,11.55,11.51,11.54,1373600.0,8.8219,8.8295,8.7989,8.8219,1373600.0
2011-02-22 09:30:00,11.47,11.7,11.44,11.63,2818000.0,8.7684,8.9442,8.7454,8.8907,2818000.0
2011-02-22 10:00:00,11.63,11.67,11.61,11.63,1887400.0,8.8907,8.9213,8.8754,8.8907,1887400.0
2011-02-22 10:30:00,11.63,11.7,11.62,11.69,1432200.0,8.8907,8.9442,8.883,8.9365,1432200.0
2011-02-22 11:00:00,11.7,11.71,11.69,11.7,1125000.0,8.9442,8.9518,8.9365,8.9442,1125000.0
2011-02-22 11:30:00,11.7,11.72,11.69,11.7,1053600.0,8.9442,8.9595,8.9365,8.9442,1053600.0
2011-02-22 12:00:00,11.7,11.72,11.67,11.68,1336600.0,8.9442,8.9595,8.9213,8.9289,1336600.0
2011-02-22 12:30:00,11.69,11.7,11.65,11.65,1512200.0,8.9365,8.9442,8.906,8.906,1512200.0
2011-02-22 13:00:00,11.65,11.67,11.63,11.65,1025400.0,8.906,8.9213,8.8907,8.906,1025400.0
2011-02-22 13:30:00,11.65,11.69,11.65,11.65,1008600.0,8.906,8.9365,8.906,8.906,1008600.0
2011-02-22 14:00:00,11.65,11.66,11.63,11.63,1250800.0,8.906,8.9136,8.8907,8.8907,1250800.0
2011-02-22 14:30:00,11.63,11.65,11.62,11.62,1019400.0,8.8907,8.906,8.883,8.883,1019400.0
2011-02-22 15:00:00,11.62,11.62,11.59,11.59,1026600.0,8.883,8.883,8.8601,8.8601,1026600.0
2011-02-22 15:30:00,11.59,11.62,11.59,11.6,1878800.0,8.8601,8.883,8.8601,8.8677,1878800.0
2011-02-23 09:30:00,11.6,11.63,11.53,11.53,852400.0,8.8677,8.8907,8.8142,8.8142,852400.0
2011-02-23 10:00:00,11.53,11.57,11.53,11.54,1144600.0,8.8142,8.8448,8.8142,8.8219,1144600.0
2011-02-23 10:30:00,11.54,11.55,11.49,11.52,814000.0,8.8219,8.8295,8.7836,8.8066,814000.0
2011-02-23 11:00:00,11.52,11.54,11.51,11.52,580200.0,8.8066,8.8219,8.7989,8.8066,580200.0
2011-02-23 11:30:00,11.51,11.51,11.46,11.49,1135400.0,8.7989,8.7989,8.7607,8.7836,1135400.0
2011-02-23 12:00:00,11.49,11.54,11.47,11.53,1115600.0,8.7836,8.8219,8.7684,8.8142,1115600.0
2011-02-23 12:30:00,11.53,11.54,11.5,11.52,787200.0,8.8142,8.8219,8.7913,8.8066,787200.0
2011-02-23 13:00:00,11.53,11.55,11.52,11.55,506400.0,8.8142,8.8295,8.8066,8.8295,506400.0
2011-02-23 13:30:00,11.55,11.57,11.53,11.55,624600.0,8.8295,8.8448,8.8142,8.8295,624600.0
2011-02-23 14:00:00,11.55,11.58,11.55,11.56,554400.0,8.8295,8.8524,8.8295,8.8372,554400.0
2011-02-23 14:30:00,11.56,11.58,11.55,11.58,787400.0,8.8372,8.8524,8.8295,8.8524,787400.0
2011-02-23 15:00:00,11.58,11.6,11.56,11.56,1107000.0,8.8524,8.8677,8.8372,8.8372,1107000.0
2011-02-23 15:30:00,11.56,11.57,11.53,11.56,2342200.0,8.8372,8.8448,8.8142,8.8372,2342200.0
2011-02-24 09:30:00,11.53,11.73,11.48,11.65,1945800.0,8.8142,8.9671,8.776,8.906,1945800.0
2011-02-24 10:00:00,11.65,11.65,11.54,11.54,1716800.0,8.906,8.906,8.8219,8.8219,1716800.0
2011-02-24 10:30:00,11.54,11.55,11.48,11.54,798600.0,8.8219,8.8295,8.776,8.8219,798600.0
2011-02-24 11:00:00,11.54,11.54,11.47,11.49,1351400.0,8.8219,8.8219,8.7684,8.7836,1351400.0
2011-02-24 11:30:00,11.49,11.51,11.49,11.49,769800.0,8.7836,8.7989,8.7836,8.7836,769800.0
2011-02-24 12:00:00,11.49,11.52,11.47,11.49,676200.0,8.7836,8.8066,8.7684,8.7836,676200.0
2011-02-24 12:30:00,11.49,11.51,11.49,11.49,1126600.0,8.7836,8.7989,8.7836,8.7836,1126600.0
2011-02-24 13:00:00,11.49,11.49,11.46,11.48,1068600.0,8.7836,8.7836,8.7607,8.776,1068600.0
2011-02-24 13:30:00,11.48,11.5,11.45,11.46,1270800.0,8.776,8.7913,8.7531,8.7607,1270800.0
2011-02-24 14:00:00,11.46,11.49,11.46,11.48,1842000.0,8.7607,8.7836,8.7607,8.776,1842000.0
2011-02-24 14:30:00,11.48,11.51,11.46,11.49,1183000.0,8.776,8.7989,8.7607,8.7836,1183000.0
2011-02-24 15:00:00,11.49,11.51,11.47,11.49,1310600.0,8.7836,8.7989,8.7684,8.7836,1310600.0
2011-02-24 15:30:00,11.49,11.51,11.48,11.49,1738200.0,8.7836,8.7989,8.776,8.7836,1738200.0
2011-02-25 09:30:00,11.53,11.53,11.46,11.49,1185600.0,8.8142,8.8142,8.7607,8.7836,1185600.0
2011-02-25 10:00:00,11.49,11.5,11.47,11.47,1036000.0,8.7836,8.7913,8.7684,8.7684,1036000.0
2011-02-25 10:30:00,11.47,11.48,11.45,11.47,665600.0,8.7684,8.776,8.7531,8.7684,665600.0
2011-02-25 11:00:00,11.47,11.47,11.45,11.46,563400.0,8.7684,8.7684,8.7531,8.7607,563400.0
2011-02-25 11:30:00,11.46,11.47,11.44,11.46,601400.0,8.7607,8.7684,8.7454,8.7607,601400.0
2011-02-25 12:00:00,11.46,11.47,11.44,11.46,870400.0,8.7607,8.7684,8.7454,8.7607,870400.0
2011-02-25 12:30:00,11.46,11.49,11.46,11.49,435600.0,8.7607,8.7836,8.7607,8.7836,435600.0
2011-02-25 13:00:00,11.49,11.49,11.47,11.48,484400.0,8.7836,8.7836,8.7684,8.776,484400.0
2011-02-25 13:30:00,11.48,11.49,11.44,11.44,682800.0,8.776,8.7836,8.7454,8.7454,682800.0
2011-02-25 14:00:00,11.44,11.46,11.43,11.45,1214800.0,8.7454,8.7607,8.7378,8.7531,1214800.0
2011-02-25 14:30:00,11.45,11.46,11.4,11.42,1461400.0,8.7531,8.7607,8.7148,8.7301,1461400.0
2011-02-25 15:00:00,11.42,11.44,11.4,11.4,1087800.0,8.7301,8.7454,8.7148,8.7148,1087800.0
2011-02-25 15:30:00,11.41,11.43,11.4,11.42,2450200.0,8.7225,8.7378,8.7148,8.7301,2450200.0
2011-02-28 09:30:00,11.39,11.54,11.34,11.45,1937400.0,8.7072,8.8219,8.669,8.7531,1937400.0
2011-02-28 10:00:00,11.45,11.47,11.44,11.45,1455600.0,8.7531,8.7684,8.7454,8.7531,1455600.0
2011-02-28 10:30:00,11.45,11.46,11.41,11.45,1923800.0,8.7531,8.7607,8.7225,8.7531,1923800.0
2011-02-28 11:00:00,11.45,11.45,11.42,11.43,1283400.0,8.7531,8.7531,8.7301,8.7378,1283400.0
2011-02-28 11:30:00,11.42,11.43,11.4,11.42,1078400.0,8.7301,8.7378,8.7148,8.7301,1078400.0
2011-02-28 12:00:00,11.43,11.45,11.42,11.45,1018600.0,8.7378,8.7531,8.7301,8.7531,1018600.0
2011-02-28 12:30:00,11.45,11.46,11.42,11.42,1353800.0,8.7531,8.7607,8.7301,8.7301,1353800.0
2011-02-28 13:00:00,11.42,11.45,11.42,11.43,1289600.0,8.7301,8.7531,8.7301,8.7378,1289600.0
2011-02-28 13:30:00,11.43,11.45,11.42,11.43,1718800.0,8.7378,8.7531,8.7301,8.7378,1718800.0
2011-02-28 14:00:00,11.43,11.47,11.42,11.45,1719800.0,8.7378,8.7684,8.7301,8.7531,1719800.0
2011-02-28 14:30:00,11.45,11.46,11.44,11.45,1146600.0,8.7531,8.7607,8.7454,8.7531,1146600.0
2011-02-28 15:00:00,11.45,11.46,11.45,11.45,1155600.0,8.7531,8.7607,8.7531,8.7531,1155600.0
2011-02-28 15:30:00,11.45,11.47,11.43,11.46,2814600.0,8.7531,8.7684,8.7378,8.7607,2814600.0
2011-03-01 09:30:00,11.52,11.58,11.46,11.47,2286400.0,8.8066,8.8524,8.7607,8.7684,2286400.0
2011-03-01 10:00:00,11.47,11.51,11.45,11.46,1874200.0,8.7684,8.7989,8.7531,8.7607,1874200.0
2011-03-01 10:30:00,11.46,11.52,11.44,11.47,1667400.0,8.7607,8.8066,8.7454,8.7684,1667400.0
2011-03-01 11:00:00,11.47,11.51,11.46,11.49,1465600.0,8.7684,8.7989,8.7607,8.7836,1465600.0
2011-03-01 11:30:00,11.49,11.49,11.43,11.44,964600.0,8.7836,8.7836,8.7378,8.7454,964600.0
2011-03-01 12:00:00,11.44,11.46,11.42,11.45,1221200.0,8.7454,8.7607,8.7301,8.7531,1221200.0
2011-03-01 12:30:00,11.45,11.47,11.44,11.46,864400.0,8.7531,8.7684,8.7454,8.7607,864400.0
2011-03-01 13:00:00,11.45,11.46,11.41,11.41,1379200.0,8.7531,8.7607,8.7225,8.7225,1379200.0
2011-03-01 13:30:00,11.42,11.43,11.4,11.42,903400.0,8.7301,8.7378,8.7148,8.7301,903400.0
2011-03-01 14:00:00,11.42,11.44,11.4,11.4,1194400.0,8.7301,8.7454,8.7148,8.7148,1194400.0
2011-03-01 14:30:00,11.4,11.42,11.37,11.38,1105200.0,8.7148,8.7301,8.6919,8.6996,1105200.0
2011-03-01 15:00:00,11.38,11.4,11.38,11.4,1042600.0,8.6996,8.7148,8.6996,8.7148,1042600.0
2011-03-01 15:30:00,11.4,11.4,11.37,11.37,3085000.0,8.7148,8.7148,8.6919,8.6919,3085000.0
2011-03-02 09:30:00,11.31,11.44,11.29,11.4,1957400.0,8.646,8.7454,8.6308,8.7148,1957400.0
2011-03-02 10:00:00,11.4,11.43,11.38,11.43,899800.0,8.7148,8.7378,8.6996,8.7378,899800.0
2011-03-02 10:30:00,11.42,11.43,11.38,11.4,1094600.0,8.7301,8.7378,8.6996,8.7148,1094600.0
2011-03-02 11:00:00,11.4,11.4,11.37,11.38,1724600.0,8.7148,8.7148,8.6919,8.6996,1724600.0
2011-03-02 11:30:00,11.38,11.4,11.35,11.36,918800.0,8.6996,8.7148,8.6766,8.6843,918800.0
2011-03-02 12:00:00,11.36,11.36,11.32,11.36,668800.0,8.6843,8.6843,8.6537,8.6843,668800.0
2011-03-02 12:30:00,11.36,11.4,11.35,11.38,478600.0,8.6843,8.7148,8.6766,8.6996,478600.0
2011-03-02 13:00:00,11.38,11.4,11.38,11.4,519400.0,8.6996,8.7148,8.6996,8.7148,519400.0
2011-03-02 13:30:00,11.4,11.4,11.37,11.37,945600.0,8.7148,8.7148,8.6919,8.6919,945600.0
2011-03-02 14:00:00,11.37,11.38,11.3,11.3,1804000.0,8.6919,8.6996,8.6384,8.6384,1804000.0
2011-03-02 14:30:00,11.3,11.34,11.3,11.33,1380000.0,8.6384,8.669,8.6384,8.6613,1380000.0
2011-03-02 15:00:00,11.33,11.34,11.27,11.3,1947400.0,8.6613,8.669,8.6155,8.6384,1947400.0
2011-03-02 15:30:00,11.3,11.33,11.24,11.27,3424200.0,8.6384,8.6613,8.5925,8.6155,3424200.0
2011-03-03 09:30:00,11.7,11.74,11.42,11.6,9516800.0,8.9442,8.9748,8.7301,8.8677,9516800.0
2011-03-03 10:00:00,11.6,11.62,11.36,11.41,4830800.0,8.8677,8.883,8.6843,8.7225,4830800.0
2011-03-03 10:30:00,11.41,11.46,11.36,11.45,2513600.0,8.7225,8.7607,8.6843,8.7531,2513600.0
2011-03-03 11:00:00,11.45,11.5,11.42,11.49,2627600.0,8.7531,8.7913,8.7301,8.7836,2627600.0
2011-03-03 11:30:00,11.49,11.58,11.47,11.53,3661000.0,8.7836,8.8524,8.7684,8.8142,3661000.0
2011-03-03 12:00:00,11.53,11.54,11.47,11.49,1077800.0,8.8142,8.8219,8.7684,8.7836,1077800.0
2011-03-03 12:30:00,11.49,11.53,11.48,11.51,1364800.0,8.7836,8.8142,8.776,8.7989,1364800.0
2011-03-03 13:00:00,11.51,11.55,11.48,11.48,1141600.0,8.7989,8.8295,8.776,8.776,1141600.0
2011-03-03 13:30:00,11.49,11.56,11.49,11.52,1366200.0,8.7836,8.8372,8.7836,8.8066,1366200.0
2011-03-03 14:00:00,11.52,11.62,11.52,11.61,1924000.0,8.8066,8.883,8.8066,8.8754,1924000.0
2011-03-03 14:30:00,11.61,11.62,11.58,11.59,1024600.0,8.8754,8.883,8.8524,8.8601,1024600.0
2011-03-03 15:00:00,11.59,11.61,11.51,11.51,2159400.0,8.8601,8.8754,8.7989,8.7989,2159400.0
2011-03-03 15:30:00,11.51,11.56,11.49,11.5,5110800.0,8.7989,8.8372,8.7836,8.7913,5110800.0
2011-03-04 09:30:00,11.53,11.66,11.49,11.65,3248800.0,8.8142,8.9136,8.7836,8.906,3248800.0
2011-03-04 10:00:00,11.65,11.67,11.53,11.55,3433800.0,8.906,8.9213,8.8142,8.8295,3433800.0
2011-03-04 10:30:00,11.55,11.66,11.55,11.62,2458400.0,8.8295,8.9136,8.8295,8.883,2458400.0
2011-03-04 11:00:00,11.62,11.73,11.62,11.72,1954200.0,8.883,8.9671,8.883,8.9595,1954200.0
2011-03-04 11:30:00,11.72,11.79,11.69,11.79,3564600.0,8.9595,9.013,8.9365,9.013,3564600.0
2011-03-04 12:00:00,11.79,11.81,11.74,11.78,1903600.0,9.013,9.0283,8.9748,9.0053,1903600.0
2011-03-04 12:30:00,11.77,11.83,11.76,11.81,1707200.0,8.9977,9.0436,8.9901,9.0283,1707200.0
2011-03-04 13:00:00,11.81,11.85,11.79,11.81,961200.0,9.0283,9.0589,9.013,9.0283,961200.0
2011-03-04 13:30:00,11.81,11.83,11.77,11.81,1559600.0,9.0283,9.0436,8.9977,9.0283,1559600.0
2011-03-04 14:00:00,11.81,11.84,11.79,11.84,1625200.0,9.0283,9.0512,9.013,9.0512,1625200.0
2011-03-04 14:30:00,11.84,11.86,11.8,11.85,1820400.0,9.0512,9.0665,9.0206,9.0589,1820400.0
2011-03-04 15:00:00,11.85,11.87,11.82,11.83,1488400.0,9.0589,9.0741,9.0359,9.0436,1488400.0
2011-03-04 15:30:00,11.83,11.83,11.77,11.81,6408600.0,9.0436,9.0436,8.9977,9.0283,6408600.0
2011-03-07 09:30:00,11.76,11.92,11.75,11.88,2464600.0,8.9901,9.1124,8.9824,9.0818,2464600.0
2011-03-07 10:00:00,11.88,11.88,11.8,11.87,1502000.0,9.0818,9.0818,9.0206,9.0741,1502000.0
2011-03-07 10:30:00,11.86,11.86,11.8,11.84,1344000.0,9.0665,9.0665,9.0206,9.0512,1344000.0
2011-03-07 11:00:00,11.84,11.85,11.81,11.81,1023000.0,9.0512,9.0589,9.0283,9.0283,1023000.0
2011-03-07 11:30:00,11.81,11.83,11.8,11.82,963600.0,9.0283,9.0436,9.0206,9.0359,963600.0
2011-03-07 12:00:00,11.82,11.87,11.81,11.83,1252000.0,9.0359,9.0741,9.0283,9.0436,1252000.0
2011-03-07 12:30:00,11.83,11.84,11.8,11.8,735000.0,9.0436,9.0512,9.0206,9.0206,735000.0
2011-03-07 13:00:00,11.81,11.81,11.77,11.8,759200.0,9.0283,9.0283,8.9977,9.0206,759200.0
2011-03-07 13:30:00,11.8,11.81,11.79,11.81,869400.0,9.0206,9.0283,9.013,9.0283,869400.0
2011-03-07 14:00:00,11.8,11.83,11.79,11.81,1378200.0,9.0206,9.0436,9.013,9.0283,1378200.0
2011-03-07 14:30:00,11.81,11.84,11.81,11.83,783200.0,9.0283,9.0512,9.0283,9.0436,783200.0
2011-03-07 15:00:00,11.83,11.88,11.83,11.87,1677800.0,9.0436,9.0818,9.0436,9.0741,1677800.0
2011-03-07 15:30:00,11.87,11.87,11.81,11.82,2032800.0,9.0741,9.0741,9.0283,9.0359,2032800.0
2011-03-08 09:30:00,11.81,11.85,11.72,11.77,1544400.0,9.0283,9.0589,8.9595,8.9977,1544400.0
2011-03-08 10:00:00,11.77,11.84,11.76,11.8,1581000.0,8.9977,9.0512,8.9901,9.0206,1581000.0
2011-03-08 10:30:00,11.8,11.82,11.78,11.8,1200600.0,9.0206,9.0359,9.0053,9.0206,1200600.0
2011-03-08 11:00:00,11.8,11.83,11.77,11.82,755200.0,9.0206,9.0436,8.9977,9.0359,755200.0
2011-03-08 11:30:00,11.83,11.88,11.82,11.87,935600.0,9.0436,9.0818,9.0359,9.0741,935600.0
2011-03-08 12:00:00,11.88,11.88,11.8,11.83,1925800.0,9.0818,9.0818,9.0206,9.0436,1925800.0
2011-03-08 12:30:00,11.83,11.87,11.83,11.84,988400.0,9.0436,9.0741,9.0436,9.0512,988400.0
2011-03-08 13:00:00,11.85,11.86,11.83,11.83,932200.0,9.0589,9.0665,9.0436,9.0436,932200.0
2011-03-08 13:30:00,11.83,11.84,11.82,11.83,1179200.0,9.0436,9.0512,9.0359,9.0436,1179200.0
2011-03-08 14:00:00,11.84,11.86,11.83,11.85,951000.0,9.0512,9.0665,9.0436,9.0589,951000.0
2011-03-08 14:30:00,11.85,11.88,11.85,11.85,1169200.0,9.0589,9.0818,9.0589,9.0589,1169200.0
2011-03-08 15:00:00,11.85,11.86,11.83,11.85,1647400.0,9.0589,9.0665,9.0436,9.0589,1647400.0
2011-03-08 15:30:00,11.85,11.86,11.85,11.86,1788600.0,9.0589,9.0665,9.0589,9.0665,1788600.0
2011-03-09 09:30:00,11.83,11.88,11.79,11.83,2080400.0,9.0436,9.0818,9.013,9.0436,2080400.0
2011-03-09 10:00:00,11.83,11.85,11.79,11.83,1756000.0,9.0436,9.0589,9.013,9.0436,1756000.0
2011-03-09 10:30:00,11.82,11.85,11.81,11.83,2151000.0,9.0359,9.0589,9.0283,9.0436,2151000.0
2011-03-09 11:00:00,11.83,11.87,11.81,11.85,2231800.0,9.0436,9.0741,9.0283,9.0589,2231800.0
2011-03-09 11:30:00,11.85,11.87,11.81,11.85,1392200.0,9.0589,9.0741,9.0283,9.0589,1392200.0
2011-03-09 12:00:00,11.85,11.88,11.84,11.87,1362600.0,9.0589,9.0818,9.0512,9.0741,1362600.0
2011-03-09 12:30:00,11.87,11.89,11.87,11.87,1500200.0,9.0741,9.0894,9.0741,9.0741,1500200.0
2011-03-09 13:00:00,11.87,11.9,11.87,11.88,1696800.0,9.0741,9.0971,9.0741,9.0818,1696800.0
2011-03-09 13:30:00,11.88,11.88,11.83,11.85,2503600.0,9.0818,9.0818,9.0436,9.0589,2503600.0
2011-03-09 14:00:00,11.85,11.88,11.84,11.85,1740000.0,9.0589,9.0818,9.0512,9.0589,1740000.0
2011-03-09 14:30:00,11.85,11.88,11.84,11.86,2878800.0,9.0589,9.0818,9.0512,9.0665,2878800.0
2011-03-09 15:00:00,11.86,11.9,11.85,11.88,3275000.0,9.0665,9.0971,9.0589,9.0818,3275000.0
2011-03-09 15:30:00,11.88,11.88,11.86,11.87,2159400.0,9.0818,9.0818,9.0665,9.0741,2159400.0
2011-03-10 09:30:00,11.83,11.9,11.8,11.86,2345400.0,9.0436,9.0971,9.0206,9.0665,2345400.0
2011-03-10 10:00:00,11.86,11.89,11.85,11.88,2235800.0,9.0665,9.0894,9.0589,9.0818,2235800.0
2011-03-10 10:30:00,11.88,11.9,11.87,11.9,2561800.0,9.0818,9.0971,9.0741,9.0971,2561800.0
2011-03-10 11:00:00,11.9,11.92,11.88,11.92,2374000.0,9.0971,9.1124,9.0818,9.1124,2374000.0
2011-03-10 11:30:00,11.92,11.98,11.91,11.97,1364200.0,9.1124,9.1582,9.1047,9.1506,1364200.0
2011-03-10 12:00:00,11.97,11.97,11.9,11.96,1563600.0,9.1506,9.1506,9.0971,9.1429,1563600.0
2011-03-10 12:30:00,11.96,12.0,11.95,11.99,1204000.0,9.1429,9.1735,9.1353,9.1659,1204000.0
2011-03-10 13:00:00,11.99,12.0,11.93,11.94,1288000.0,9.1659,9.1735,9.12,9.1277,1288000.0
2011-03-10 13:30:00,11.94,11.96,11.9,11.95,1329200.0,9.1277,9.1429,9.0971,9.1353,1329200.0
2011-03-10 14:00:00,11.96,11.99,11.95,11.97,738400.0,9.1429,9.1659,9.1353,9.1506,738400.0
2011-03-10 14:30:00,11.97,12.01,11.97,11.99,782800.0,9.1506,9.1812,9.1506,9.1659,782800.0
2011-03-10 15:00:00,11.99,12.01,11.97,12.0,1640400.0,9.1659,9.1812,9.1506,9.1735,1640400.0
2011-03-10 15:30:00,12.0,12.0,11.96,11.97,2359000.0,9.1735,9.1735,9.1429,9.1506,2359000.0
2011-03-11 09:30:00,11.74,11.89,11.74,11.82,2485600.0,8.9748,9.0894,8.9748,9.0359,2485600.0
2011-03-11 10:00:00,11.82,11.9,11.81,11.83,1754600.0,9.0359,9.0971,9.0283,9.0436,1754600.0
2011-03-11 10:30:00,11.84,11.9,11.82,11.88,921200.0,9.0512,9.0971,9.0359,9.0818,921200.0
2011-03-11 11:00:00,11.88,11.88,11.86,11.87,697800.0,9.0818,9.0818,9.0665,9.0741,697800.0
2011-03-11 11:30:00,11.87,11.92,11.86,11.88,976200.0,9.0741,9.1124,9.0665,9.0818,976200.0
2011-03-11 12:00:00,11.89,11.96,11.88,11.94,872200.0,9.0894,9.1429,9.0818,9.1277,872200.0
2011-03-11 12:30:00,11.94,11.96,11.93,11.95,313000.0,9.1277,9.1429,9.12,9.1353,313000.0
2011-03-11 13:00:00,11.95,11.96,11.93,11.95,376400.0,9.1353,9.1429,9.12,9.1353,376400.0
2011-03-11 13:30:00,11.95,11.97,11.95,11.96,767600.0,9.1353,9.1506,9.1353,9.1429,767600.0
2011-03-11 14:00:00,11.96,12.0,11.96,11.99,609000.0,9.1429,9.1735,9.1429,9.1659,609000.0
2011-03-11 14:30:00,11.99,12.0,11.98,11.99,818400.0,9.1659,9.1735,9.1582,9.1659,818400.0
2011-03-11 15:00:00,11.98,12.0,11.97,12.0,760400.0,9.1582,9.1735,9.1506,9.1735,760400.0
2011-03-11 15:30:00,12.0,12.0,11.95,11.96,3375000.0,9.1735,9.1735,9.1353,9.1429,3375000.0
2011-03-14 09:30:00,11.88,11.93,11.78,11.87,1342600.0,9.0818,9.12,9.0053,9.0741,1342600.0
2011-03-14 10:00:00,11.87,11.88,11.84,11.87,1234600.0,9.0741,9.0818,9.0512,9.0741,1234600.0
2011-03-14 10:30:00,11.87,11.88,11.81,11.83,1419000.0,9.0741,9.0818,9.0283,9.0436,1419000.0
2011-03-14 11:00:00,11.83,11.86,11.83,11.85,995800.0,9.0436,9.0665,9.0436,9.0589,995800.0
2011-03-14 11:30:00,11.85,11.87,11.83,11.87,1191200.0,9.0589,9.0741,9.0436,9.0741,1191200.0
2011-03-14 12:00:00,11.87,11.88,11.86,11.86,554600.0,9.0741,9.0818,9.0665,9.0665,554600.0
2011-03-14 12:30:00,11.86,11.88,11.86,11.88,556000.0,9.0665,9.0818,9.0665,9.0818,556000.0
2011-03-14 13:00:00,11.88,11.95,11.88,11.94,1066800.0,9.0818,9.1353,9.0818,9.1277,1066800.0
2011-03-14 13:30:00,11.94,11.95,11.92,11.92,1284200.0,9.1277,9.1353,9.1124,9.1124,1284200.0
2011-03-14 14:00:00,11.92,11.96,11.92,11.96,785600.0,9.1124,9.1429,9.1124,9.1429,785600.0
2011-03-14 14:30:00,11.96,11.96,11.92,11.92,1050800.0,9.1429,9.1429,9.1124,9.1124,1050800.0
2011-03-14 15:00:00,11.93,11.96,11.91,11.96,1206200.0,9.12,9.1429,9.1047,9.1429,1206200.0
2011-03-14 15:30:00,11.95,11.97,11.92,11.94,2059200.0,9.1353,9.1506,9.1124,9.1277,2059200.0
2011-03-15 09:30:00,11.8,11.83,11.74,11.8,2262200.0,9.0206,9.0436,8.9748,9.0206,2262200.0
2011-03-15 10:00:00,11.8,11.93,11.79,11.93,1637800.0,9.0206,9.12,9.013,9.12,1637800.0
2011-03-15 10:30:00,11.93,11.95,11.87,11.88,1555400.0,9.12,9.1353,9.0741,9.0818,1555400.0
2011-03-15 11:00:00,11.87,11.88,11.86,11.87,848400.0,9.0741,9.0818,9.0665,9.0741,848400.0
2011-03-15 11:30:00,11.87,11.88,11.82,11.86,902200.0,9.0741,9.0818,9.0359,9.0665,902200.0
2011-03-15 12:00:00,11.87,11.9,11.84,11.9,1359400.0,9.0741,9.0971,9.0512,9.0971,1359400.0
2011-03-15 12:30:00,11.9,11.93,11.87,11.9,1126800.0,9.0971,9.12,9.0741,9.0971,1126800.0
2011-03-15 13:00:00,11.9,11.92,11.88,11.92,801800.0,9.0971,9.1124,9.0818,9.1124,801800.0
2011-03-15 13:30:00,11.92,11.97,11.92,11.97,754800.0,9.1124,9.1506,9.1124,9.1506,754800.0
2011-03-15 14:00:00,11.97,11.99,11.93,11.97,1371600.0,9.1506,9.1659,9.12,9.1506,1371600.0
2011-03-15 14:30:00,11.97,12.01,11.95,11.97,1156800.0,9.1506,9.1812,9.1353,9.1506,1156800.0
2011-03-15 15:00:00,11.97,12.05,11.97,12.05,1433600.0,9.1506,9.2117,9.1506,9.2117,1433600.0
2011-03-15 15:30:00,12.05,12.06,12.01,12.01,2023000.0,9.2117,9.2194,9.1812,9.1812,2023000.0
2011-03-16 09:30:00,11.96,11.96,11.86,11.87,1149800.0,9.1429,9.1429,9.0665,9.0741,1149800.0
2011-03-16 10:00:00,11.87,11.91,11.86,11.9,1236400.0,9.0741,9.1047,9.0665,9.0971,1236400.0
2011-03-16 10:30:00,11.91,11.94,11.88,11.88,939000.0,9.1047,9.1277,9.0818,9.0818,939000.0
2011-03-16 11:00:00,11.88,11.9,11.77,11.9,2727800.0,9.0818,9.0971,8.9977,9.0971,2727800.0
2011-03-16 11:30:00,11.9,11.92,11.84,11.88,1078800.0,9.0971,9.1124,9.0512,9.0818,1078800.0
2011-03-16 12:00:00,11.88,11.88,11.84,11.86,1259800.0,9.0818,9.0818,9.0512,9.0665,1259800.0
2011-03-16 12:30:00,11.87,11.9,11.84,11.84,2182000.0,9.0741,9.0971,9.0512,9.0512,2182000.0
2011-03-16 13:00:00,11.85,11.85,11.78,11.8,1033400.0,9.0589,9.0589,9.0053,9.0206,1033400.0
2011-03-16 13:30:00,11.8,11.81,11.77,11.8,1945800.0,9.0206,9.0283,8.9977,9.0206,1945800.0
2011-03-16 14:00:00,11.8,11.8,11.71,11.72,2850400.0,9.0206,9.0206,8.9518,8.9595,2850400.0
2011-03-16 14:30:00,11.72,11.78,11.7,11.77,1492000.0,8.9595,9.0053,8.9442,8.9977,1492000.0
2011-03-16 15:00:00,11.77,11.82,11.75,11.76,1546000.0,8.9977,9.0359,8.9824,8.9901,1546000.0
2011-03-16 15:30:00,11.77,11.8,11.74,11.75,1828200.0,8.9977,9.0206,8.9748,8.9824,1828200.0
2011-03-17 09:30:00,11.86,11.91,11.76,11.79,1068800.0,9.0665,9.1047,8.9901,9.013,1068800.0
2011-03-17 10:00:00,11.79,11.87,11.78,11.86,713600.0,9.013,9.0741,9.0053,9.0665,713600.0
2011-03-17 10:30:00,11.86,11.87,11.79,11.81,900800.0,9.0665,9.0741,9.013,9.0283,900800.0
2011-03-17 11:00:00,11.81,11.85,11.81,11.83,543600.0,9.0283,9.0589,9.0283,9.0436,543600.0
2011-03-17 11:30:00,11.83,11.85,11.81,11.81,572000.0,9.0436,9.0589,9.0283,9.0283,572000.0
2011-03-17 12:00:00,11.81,11.82,11.78,11.8,553200.0,9.0283,9.0359,9.0053,9.0206,553200.0
2011-03-17 12:30:00,11.8,11.85,11.8,11.84,310400.0,9.0206,9.0589,9.0206,9.0512,310400.0
2011-03-17 13:00:00,11.84,11.87,11.81,11.81,762600.0,9.0512,9.0741,9.0283,9.0283,762600.0
2011-03-17 13:30:00,11.82,11.83,11.77,11.79,447800.0,9.0359,9.0436,8.9977,9.013,447800.0
2011-03-17 14:00:00,11.79,11.79,11.75,11.78,451200.0,9.013,9.013,8.9824,9.0053,451200.0
2011-03-17 14:30:00,11.78,11.86,11.77,11.84,930200.0,9.0053,9.0665,8.9977,9.0512,930200.0
2011-03-17 15:00:00,11.84,11.88,11.84,11.87,1834600.0,9.0512,9.0818,9.0512,9.0741,1834600.0
2011-03-17 15:30:00,11.87,11.87,11.84,11.86,1198000.0,9.0741,9.0741,9.0512,9.0665,1198000.0
2011-03-18 09:30:00,11.88,11.92,11.83,11.9,2069600.0,9.0818,9.1124,9.0436,9.0971,2069600.0
2011-03-18 10:00:00,11.9,11.91,11.83,11.85,1237800.0,9.0971,9.1047,9.0436,9.0589,1237800.0
2011-03-18 10:30:00,11.85,11.85,11.79,11.81,820600.0,9.0589,9.0589,9.013,9.0283,820600.0
2011-03-18 11:00:00,11.81,11.83,11.77,11.77,1024800.0,9.0283,9.0436,8.9977,8.9977,1024800.0
2011-03-18 11:30:00,11.77,11.81,11.76,11.81,1001600.0,8.9977,9.0283,8.9901,9.0283,1001600.0
2011-03-18 12:00:00,11.81,11.85,11.81,11.85,860200.0,9.0283,9.0589,9.0283,9.0589,860200.0
2011-03-18 12:30:00,11.85,11.86,11.82,11.82,739200.0,9.0589,9.0665,9.0359,9.0359,739200.0
2011-03-18 13:00:00,11.82,11.83,11.8,11.8,560600.0,9.0359,9.0436,9.0206,9.0206,560600.0
2011-03-18 13:30:00,11.81,11.85,11.81,11.82,694000.0,9.0283,9.0589,9.0283,9.0359,694000.0
2011-03-18 14:00:00,11.83,11.83,11.81,11.81,579800.0,9.0436,9.0436,9.0283,9.0283,579800.0
2011-03-18 14:30:00,11.81,11.84,11.78,11.8,981000.0,9.0283,9.0512,9.0053,9.0206,981000.0
2011-03-18 15:00:00,11.8,11.83,11.79,11.81,1130400.0,9.0206,9.0436,9.013,9.0283,1130400.0
2011-03-18 15:30:00,11.81,11.93,11.81,11.93,3918400.0,9.0283,9.12,9.0283,9.12,3918400.0
2011-03-21 09:30:00,11.95,11.97,11.88,11.93,1216800.0,9.1353,9.1506,9.0818,9.12,1216800.0
2011-03-21 10:00:00,11.93,11.93,11.83,11.85,1430800.0,9.12,9.12,9.0436,9.0589,1430800.0
2011-03-21 10:30:00,11.85,11.91,11.84,11.88,1631600.0,9.0589,9.1047,9.0512,9.0818,1631600.0
2011-03-21 11:00:00,11.87,11.88,11.86,11.87,820400.0,9.0741,9.0818,9.0665,9.0741,820400.0
2011-03-21 11:30:00,11.88,11.9,11.87,11.88,1210400.0,9.0818,9.0971,9.0741,9.0818,1210400.0
2011-03-21 12:00:00,11.88,11.9,11.87,11.87,1233200.0,9.0818,9.0971,9.0741,9.0741,1233200.0
2011-03-21 12:30:00,11.87,11.9,11.86,11.9,931800.0,9.0741,9.0971,9.0665,9.0971,931800.0
2011-03-21 13:00:00,11.9,11.93,11.9,11.92,805000.0,9.0971,9.12,9.0971,9.1124,805000.0
2011-03-21 13:30:00,11.92,11.93,11.9,11.92,1303800.0,9.1124,9.12,9.0971,9.1124,1303800.0
2011-03-21 14:00:00,11.92,11.93,11.9,11.91,1067200.0,9.1124,9.12,9.0971,9.1047,1067200.0
2011-03-21 14:30:00,11.91,11.91,11.84,11.85,2421200.0,9.1047,9.1047,9.0512,9.0589,2421200.0
2011-03-21 15:00:00,11.84,11.85,11.83,11.83,1655000.0,9.0512,9.0589,9.0436,9.0436,1655000.0
2011-03-21 15:30:00,11.83,11.85,11.82,11.83,3041000.0,9.0436,9.0589,9.0359,9.0436,3041000.0
2011-03-22 09:30:00,11.82,11.82,11.77,11.78,1821800.0,9.0359,9.0359,8.9977,9.0053,1821800.0
2011-03-22 10:00:00,11.78,11.83,11.77,11.8,1854200.0,9.0053,9.0436,8.9977,9.0206,1854200.0
2011-03-22 10:30:00,11.8,11.8,11.75,11.76,1749600.0,9.0206,9.0206,8.9824,8.9901,1749600.0
2011-03-22 11:00:00,11.76,11.83,11.76,11.81,1261600.0,8.9901,9.0436,8.9901,9.0283,1261600.0
2011-03-22 11:30:00,11.81,11.85,11.8,11.84,1356200.0,9.0283,9.0589,9.0206,9.0512,1356200.0
2011-03-22 12:00:00,11.83,11.84,11.81,11.83,1156400.0,9.0436,9.0512,9.0283,9.0436,1156400.0
2011-03-22 12:30:00,11.83,11.87,11.83,11.87,441200.0,9.0436,9.0741,9.0436,9.0741,441200.0
2011-03-22 13:00:00,11.86,11.87,11.78,11.78,1207000.0,9.0665,9.0741,9.0053,9.0053,1207000.0
2011-03-22 13:30:00,11.78,11.81,11.76,11.77,1701800.0,9.0053,9.0283,8.9901,8.9977,1701800.0
2011-03-22 14:00:00,11.77,11.8,11.77,11.8,932000.0,8.9977,9.0206,8.9977,9.0206,932000.0
2011-03-22 14:30:00,11.8,11.82,11.8,11.81,985600.0,9.0206,9.0359,9.0206,9.0283,985600.0
2011-03-22 15:00:00,11.82,11.86,11.81,11.86,738000.0,9.0359,9.0665,9.0283,9.0665,738000.0
2011-03-22 15:30:00,11.86,11.86,11.83,11.83,1192400.0,9.0665,9.0665,9.0436,9.0436,1192400.0
2011-03-23 09:30:00,11.81,11.81,11.74,11.76,734800.0,9.0283,9.0283,8.9748,8.9901,734800.0
2011-03-23 10:00:00,11.75,11.79,11.7,11.78,1582800.0,8.9824,9.013,8.9442,9.0053,1582800.0
2011-03-23 10:30:00,11.78,11.79,11.74,11.74,1065200.0,9.0053,9.013,8.9748,8.9748,1065200.0
2011-03-23 11:00:00,11.74,11.76,11.71,11.73,917800.0,8.9748,8.9901,8.9518,8.9671,917800.0
2011-03-23 11:30:00,11.74,11.75,11.71,11.72,574800.0,8.9748,8.9824,8.9518,8.9595,574800.0
2011-03-23 12:00:00,11.72,11.79,11.72,11.79,306400.0,8.9595,9.013,8.9595,9.013,306400.0
2011-03-23 12:30:00,11.79,11.8,11.72,11.76,985600.0,9.013,9.0206,8.9595,8.9901,985600.0
2011-03-23 13:00:00,11.76,11.77,11.74,11.75,715800.0,8.9901,8.9977,8.9748,8.9824,715800.0
2011-03-23 13:30:00,11.75,11.79,11.75,11.77,572800.0,8.9824,9.013,8.9824,8.9977,572800.0
2011-03-23 14:00:00,11.77,11.79,11.76,11.76,705000.0,8.9977,9.013,8.9901,8.9901,705000.0
2011-03-23 14:30:00,11.76,11.78,11.74,11.77,640000.0,8.9901,9.0053,8.9748,8.9977,640000.0
2011-03-23 15:00:00,11.77,11.8,11.77,11.8,912600.0,8.9977,9.0206,8.9977,9.0206,912600.0
2011-03-23 15:30:00,11.8,11.8,11.72,11.75,3292200.0,9.0206,9.0206,8.9595,8.9824,3292200.0
2011-03-24 09:30:00,11.79,11.9,11.79,11.88,1166800.0,9.013,9.0971,9.013,9.0818,1166800.0
2011-03-24 10:00:00,11.88,11.89,11.83,11.88,868600.0,9.0818,9.0894,9.0436,9.0818,868600.0
2011-03-24 10:30:00,11.88,11.92,11.87,11.9,881600.0,9.0818,9.1124,9.0741,9.0971,881600.0
2011-03-24 11:00:00,11.9,11.94,11.9,11.93,748800.0,9.0971,9.1277,9.0971,9.12,748800.0
2011-03-24 11:30:00,11.94,11.95,11.93,11.93,296200.0,9.1277,9.1353,9.12,9.12,296200.0
2011-03-24 12:00:00,11.93,11.97,11.93,11.97,458200.0,9.12,9.1506,9.12,9.1506,458200.0
2011-03-24 12:30:00,11.96,11.97,11.9,11.91,907400.0,9.1429,9.1506,9.0971,9.1047,907400.0
2011-03-24 13:00:00,11.9,11.92,11.89,11.91,450200.0,9.0971,9.1124,9.0894,9.1047,450200.0
2011-03-24 13:30:00,11.92,11.93,11.9,11.93,322800.0,9.1124,9.12,9.0971,9.12,322800.0
2011-03-24 14:00:00,11.93,11.96,11.92,11.95,549800.0,9.12,9.1429,9.1124,9.1353,549800.0
2011-03-24 14:30:00,11.95,11.97,11.94,11.95,490800.0,9.1353,9.1506,9.1277,9.1353,490800.0
2011-03-24 15:00:00,11.95,11.97,11.94,11.97,791200.0,9.1353,9.1506,9.1277,9.1506,791200.0
2011-03-24 15:30:00,11.97,11.97,11.94,11.94,1367600.0,9.1506,9.1506,9.1277,9.1277,1367600.0
2011-03-25 09:30:00,11.9,11.9,11.79,11.82,879000.0,9.0971,9.0971,9.013,9.0359,879000.0
2011-03-25 10:00:00,11.81,11.82,11.78,11.78,855400.0,9.0283,9.0359,9.0053,9.0053,855400.0
2011-03-25 10:30:00,11.78,11.79,11.75,11.76,1349600.0,9.0053,9.013,8.9824,8.9901,1349600.0
2011-03-25 11:00:00,11.76,11.81,11.75,11.78,1930400.0,8.9901,9.0283,8.9824,9.0053,1930400.0
2011-03-25 11:30:00,11.79,11.87,11.78,11.84,887000.0,9.013,9.0741,9.0053,9.0512,887000.0
2011-03-25 12:00:00,11.84,11.86,11.84,11.84,662000.0,9.0512,9.0665,9.0512,9.0512,662000.0
2011-03-25 12:30:00,11.84,11.84,11.81,11.84,401000.0,9.0512,9.0512,9.0283,9.0512,401000.0
2011-03-25 13:00:00,11.84,11.84,11.81,11.81,509200.0,9.0512,9.0512,9.0283,9.0283,509200.0
2011-03-25 13:30:00,11.81,11.83,11.81,11.81,183800.0,9.0283,9.0436,9.0283,9.0283,183800.0
2011-03-25 14:00:00,11.81,11.83,11.8,11.83,356200.0,9.0283,9.0436,9.0206,9.0436,356200.0
2011-03-25 14:30:00,11.83,11.86,11.82,11.86,704800.0,9.0436,9.0665,9.0359,9.0665,704800.0
2011-03-25 15:00:00,11.86,11.88,11.85,11.85,694000.0,9.0665,9.0818,9.0589,9.0589,694000.0
2011-03-25 15:30:00,11.86,11.88,11.85,11.86,1116200.0,9.0665,9.0818,9.0589,9.0665,1116200.0
2011-03-28 09:30:00,11.84,11.94,11.84,11.94,981800.0,9.0512,9.1277,9.0512,9.1277,981800.0
2011-03-28 10:00:00,11.94,11.99,11.93,11.97,742800.0,9.1277,9.1659,9.12,9.1506,742800.0
2011-03-28 10:30:00,11.97,11.99,11.93,11.94,593800.0,9.1506,9.1659,9.12,9.1277,593800.0
2011-03-28 11:00:00,11.94,11.96,11.9,11.9,793800.0,9.1277,9.1429,9.0971,9.0971,793800.0
2011-03-28 11:30:00,11.9,11.92,11.88,11.92,437000.0,9.0971,9.1124,9.0818,9.1124,437000.0
2011-03-28 12:00:00,11.92,11.92,11.9,11.91,632200.0,9.1124,9.1124,9.0971,9.1047,632200.0
2011-03-28 12:30:00,11.92,11.95,11.91,11.95,257600.0,9.1124,9.1353,9.1047,9.1353,257600.0
2011-03-28 13:00:00,11.95,11.97,11.9,11.9,784600.0,9.1353,9.1506,9.0971,9.0971,784600.0
2011-03-28 13:30:00,11.9,11.92,11.87,11.87,828800.0,9.0971,9.1124,9.0741,9.0741,828800.0
2011-03-28 14:00:00,11.87,11.9,11.87,11.87,496400.0,9.0741,9.0971,9.0741,9.0741,496400.0
2011-03-28 14:30:00,11.87,11.88,11.84,11.86,1254400.0,9.0741,9.0818,9.0512,9.0665,1254400.0
2011-03-28 15:00:00,11.86,11.92,11.86,11.91,850000.0,9.0665,9.1124,9.0665,9.1047,850000.0
2011-03-28 15:30:00,11.9,11.91,11.83,11.84,2098200.0,9.0971,9.1047,9.0436,9.0512,2098200.0
2011-03-29 09:30:00,11.86,11.98,11.86,11.97,2002000.0,9.0665,9.1582,9.0665,9.1506,2002000.0
2011-03-29 10:00:00,11.97,11.99,11.95,11.96,1642600.0,9.1506,9.1659,9.1353,9.1429,1642600.0
2011-03-29 10:30:00,11.96,11.99,11.96,11.99,566200.0,9.1429,9.1659,9.1429,9.1659,566200.0
2011-03-29 11:00:00,11.99,12.01,11.97,11.99,1361600.0,9.1659,9.1812,9.1506,9.1659,1361600.0
2011-03-29 11:30:00,12.0,12.06,11.99,12.05,1158200.0,9.1735,9.2194,9.1659,9.2117,1158200.0
2011-03-29 12:00:00,12.05,12.09,12.05,12.06,643800.0,9.2117,9.2423,9.2117,9.2194,643800.0
2011-03-29 12:30:00,12.06,12.06,12.02,12.05,793200.0,9.2194,9.2194,9.1888,9.2117,793200.0
2011-03-29 13:00:00,12.05,12.06,12.04,12.04,561000.0,9.2117,9.2194,9.2041,9.2041,561000.0
2011-03-29 13:30:00,12.04,12.04,12.01,12.01,790400.0,9.2041,9.2041,9.1812,9.1812,790400.0
2011-03-29 14:00:00,12.01,12.08,12.01,12.04,1132800.0,9.1812,9.2347,9.1812,9.2041,1132800.0
2011-03-29 14:30:00,12.05,12.09,12.05,12.08,486800.0,9.2117,9.2423,9.2117,9.2347,486800.0
2011-03-29 15:00:00,12.09,12.09,12.05,12.08,860600.0,9.2423,9.2423,9.2117,9.2347,860600.0
2011-03-29 15:30:00,12.08,12.13,12.06,12.1,2797600.0,9.2347,9.2729,9.2194,9.25,2797600.0
2011-03-30 09:30:00,12.1,12.11,12.04,12.1,1178400.0,9.25,9.2576,9.2041,9.25,1178400.0
2011-03-30 10:00:00,12.11,12.15,12.09,12.1,1189000.0,9.2576,9.2882,9.2423,9.25,1189000.0
2011-03-30 10:30:00,12.1,12.17,12.1,12.15,1050200.0,9.25,9.3035,9.25,9.2882,1050200.0
2011-03-30 11:00:00,12.15,12.15,12.07,12.09,702400.0,9.2882,9.2882,9.227,9.2423,702400.0
2011-03-30 11:30:00,12.09,12.1,12.05,12.07,776800.0,9.2423,9.25,9.2117,9.227,776800.0
2011-03-30 12:00:00,12.07,12.12,12.06,12.11,465200.0,9.227,9.2653,9.2194,9.2576,465200.0
2011-03-30 12:30:00,12.11,12.13,12.1,12.11,403000.0,9.2576,9.2729,9.25,9.2576,403000.0
2011-03-30 13:00:00,12.12,12.13,12.11,12.13,479800.0,9.2653,9.2729,9.2576,9.2729,479800.0
2011-03-30 13:30:00,12.13,12.18,12.13,12.15,709600.0,9.2729,9.3111,9.2729,9.2882,709600.0
2011-03-30 14:00:00,12.15,12.17,12.15,12.17,335800.0,9.2882,9.3035,9.2882,9.3035,335800.0
2011-03-30 14:30:00,12.16,12.17,12.15,12.15,409800.0,9.2958,9.3035,9.2882,9.2882,409800.0
2011-03-30 15:00:00,12.15,12.16,12.13,12.15,996000.0,9.2882,9.2958,9.2729,9.2882,996000.0
2011-03-30 15:30:00,12.14,12.17,12.13,12.15,1846400.0,9.2805,9.3035,9.2729,9.2882,1846400.0
2011-03-31 09:30:00,12.09,12.15,12.02,12.06,1229600.0,9.2423,9.2882,9.1888,9.2194,1229600.0
2011-03-31 10:00:00,12.06,12.08,12.02,12.04,692200.0,9.2194,9.2347,9.1888,9.2041,692200.0
2011-03-31 10:30:00,12.04,12.08,12.04,12.05,435800.0,9.2041,9.2347,9.2041,9.2117,435800.0
2011-03-31 11:00:00,12.05,12.09,12.05,12.08,305800.0,9.2117,9.2423,9.2117,9.2347,305800.0
2011-03-31 11:30:00,12.08,12.09,12.05,12.05,501000.0,9.2347,9.2423,9.2117,9.2117,501000.0
2011-03-31 12:00:00,12.06,12.06,12.04,12.06,200800.0,9.2194,9.2194,9.2041,9.2194,200800.0
2011-03-31 12:30:00,12.06,12.1,12.06,12.1,294800.0,9.2194,9.25,9.2194,9.25,294800.0
2011-03-31 13:00:00,12.1,12.11,12.09,12.11,528400.0,9.25,9.2576,9.2423,9.2576,528400.0
2011-03-31 13:30:00,12.11,12.13,12.11,12.13,188200.0,9.2576,9.2729,9.2576,9.2729,188200.0
2011-03-31 14:00:00,12.13,12.13,12.1,12.11,450200.0,9.2729,9.2729,9.25,9.2576,450200.0
2011-03-31 14:30:00,12.11,12.11,12.09,12.1,438000.0,9.2576,9.2576,9.2423,9.25,438000.0
2011-03-31 15:00:00,12.1,12.1,12.1,12.1,195600.0,9.25,9.25,9.25,9.25,195600.0
2011-03-31 15:30:00,12.1,12.1,11.99,11.99,4568800.0,9.25,9.25,9.1659,9.1659,4568800.0
2011-04-01 09:30:00,12.03,12.07,11.92,11.94,1404400.0,9.1965,9.227,9.1124,9.1277,1404400.0
2011-04-01 10:00:00,11.94,11.99,11.93,11.96,1117600.0,9.1277,9.1659,9.12,9.1429,1117600.0
2011-04-01 10:30:00,11.95,11.96,11.92,11.95,1070800.0,9.1353,9.1429,9.1124,9.1353,1070800.0
2011-04-01 11:00:00,11.95,11.95,11.88,11.9,939000.0,9.1353,9.1353,9.0818,9.0971,939000.0
2011-04-01 11:30:00,11.9,11.93,11.88,11.92,734200.0,9.0971,9.12,9.0818,9.1124,734200.0
2011-04-01 12:00:00,11.92,11.93,11.92,11.93,460000.0,9.1124,9.12,9.1124,9.12,460000.0
2011-04-01 12:30:00,11.93,11.94,11.9,11.94,384800.0,9.12,9.1277,9.0971,9.1277,384800.0
2011-04-01 13:00:00,11.94,11.95,11.93,11.94,1389000.0,9.1277,9.1353,9.12,9.1277,1389000.0
2011-04-01 13:30:00,11.93,11.95,11.92,11.94,599600.0,9.12,9.1353,9.1124,9.1277,599600.0
2011-04-01 14:00:00,11.94,11.95,11.91,11.92,733600.0,9.1277,9.1353,9.1047,9.1124,733600.0
2011-04-01 14:30:00,11.92,11.93,11.87,11.88,1238800.0,9.1124,9.12,9.0741,9.0818,1238800.0
2011-04-01 15:00:00,11.88,11.88,11.86,11.87,2420600.0,9.0818,9.0818,9.0665,9.0741,2420600.0
2011-04-01 15:30:00,11.88,11.88,11.82,11.86,5607600.0,9.0818,9.0818,9.0359,9.0665,5607600.0
2011-04-04 09:30:00,11.88,11.92,11.83,11.85,1286000.0,9.0818,9.1124,9.0436,9.0589,1286000.0
2011-04-04 10:00:00,11.85,11.87,11.84,11.84,976000.0,9.0589,9.0741,9.0512,9.0512,976000.0
2011-04-04 10:30:00,11.84,11.87,11.83,11.86,729800.0,9.0512,9.0741,9.0436,9.0665,729800.0
2011-04-04 11:00:00,11.86,11.88,11.86,11.87,306400.0,9.0665,9.0818,9.0665,9.0741,306400.0
2011-04-04 11:30:00,11.87,11.88,11.87,11.88,323600.0,9.0741,9.0818,9.0741,9.0818,323600.0
2011-04-04 12:00:00,11.87,11.89,11.87,11.88,277600.0,9.0741,9.0894,9.0741,9.0818,277600.0
2011-04-04 12:30:00,11.88,11.9,11.88,11.9,460200.0,9.0818,9.0971,9.0818,9.0971,460200.0
2011-04-04 13:00:00,11.9,11.93,11.9,11.93,458600.0,9.0971,9.12,9.0971,9.12,458600.0
2011-04-04 13:30:00,11.92,11.93,11.9,11.93,470200.0,9.1124,9.12,9.0971,9.12,470200.0
2011-04-04 14:00:00,11.93,11.95,11.92,11.93,769600.0,9.12,9.1353,9.1124,9.12,769600.0
2011-04-04 14:30:00,11.94,11.94,11.91,11.92,389000.0,9.1277,9.1277,9.1047,9.1124,389000.0
2011-04-04 15:00:00,11.92,11.94,11.92,11.94,830600.0,9.1124,9.1277,9.1124,9.1277,830600.0
2011-04-04 15:30:00,11.94,11.96,11.93,11.95,1827800.0,9.1277,9.1429,9.12,9.1353,1827800.0
2011-04-05 09:30:00,11.88,11.94,11.88,11.91,843200.0,9.0818,9.1277,9.0818,9.1047,843200.0
2011-04-05 10:00:00,11.9,11.95,11.87,11.95,948600.0,9.0971,9.1353,9.0741,9.1353,948600.0
2011-04-05 10:30:00,11.95,11.99,11.91,11.93,662400.0,9.1353,9.1659,9.1047,9.12,662400.0
2011-04-05 11:00:00,11.93,11.99,11.93,11.97,512800.0,9.12,9.1659,9.12,9.1506,512800.0
2011-04-05 11:30:00,11.97,11.97,11.95,11.97,761600.0,9.1506,9.1506,9.1353,9.1506,761600.0
2011-04-05 12:00:00,11.97,11.97,11.92,11.92,526800.0,9.1506,9.1506,9.1124,9.1124,526800.0
2011-04-05 12:30:00,11.92,11.94,11.88,11.9,1136400.0,9.1124,9.1277,9.0818,9.0971,1136400.0
2011-04-05 13:00:00,11.9,11.92,11.88,11.9,688600.0,9.0971,9.1124,9.0818,9.0971,688600.0
2011-04-05 13:30:00,11.9,11.9,11.88,11.88,383800.0,9.0971,9.0971,9.0818,9.0818,383800.0
2011-04-05 14:00:00,11.88,11.89,11.85,11.86,609800.0,9.0818,9.0894,9.0589,9.0665,609800.0
2011-04-05 14:30:00,11.87,11.9,11.86,11.88,965000.0,9.0741,9.0971,9.0665,9.0818,965000.0
2011-04-05 15:00:00,11.88,11.91,11.88,11.9,566400.0,9.0818,9.1047,9.0818,9.0971,566400.0
2011-04-05 15:30:00,11.9,11.9,11.88,11.9,1304200.0,9.0971,9.0971,9.0818,9.0971,1304200.0
2011-04-06 09:30:00,11.9,11.92,11.88,11.9,1045600.0,9.0971,9.1124,9.0818,9.0971,1045600.0
2011-04-06 10:00:00,11.9,11.9,11.85,11.86,735200.0,9.0971,9.0971,9.0589,9.0665,735200.0
2011-04-06 10:30:00,11.86,11.91,11.85,11.9,550600.0,9.0665,9.1047,9.0589,9.0971,550600.0
2011-04-06 11:00:00,11.91,11.92,11.88,11.9,832200.0,9.1047,9.1124,9.0818,9.0971,832200.0
2011-04-06 11:30:00,11.9,11.94,11.9,11.92,843600.0,9.0971,9.1277,9.0971,9.1124,843600.0
2011-04-06 12:00:00,11.92,11.95,11.92,11.94,763600.0,9.1124,9.1353,9.1124,9.1277,763600.0
2011-04-06 12:30:00,11.94,11.96,11.93,11.96,870600.0,9.1277,9.1429,9.12,9.1429,870600.0
2011-04-06 13:00:00,11.95,11.99,11.95,11.96,640000.0,9.1353,9.1659,9.1353,9.1429,640000.0
2011-04-06 13:30:00,11.96,11.99,11.96,11.99,563000.0,9.1429,9.1659,9.1429,9.1659,563000.0
2011-04-06 14:00:00,11.99,11.99,11.97,11.99,545800.0,9.1659,9.1659,9.1506,9.1659,545800.0
2011-04-06 14:30:00,11.99,12.05,11.99,12.04,1038400.0,9.1659,9.2117,9.1659,9.2041,1038400.0
2011-04-06 15:00:00,12.05,12.08,12.03,12.04,1769400.0,9.2117,9.2347,9.1965,9.2041,1769400.0
2011-04-06 15:30:00,12.04,12.04,11.99,11.99,2304200.0,9.2041,9.2041,9.1659,9.1659,2304200.0
2011-04-07 09:30:00,11.96,12.12,11.96,12.08,850800.0,9.1429,9.2653,9.1429,9.2347,850800.0
2011-04-07 10:00:00,12.08,12.1,12.06,12.06,518000.0,9.2347,9.25,9.2194,9.2194,518000.0
2011-04-07 10:30:00,12.07,12.07,12.01,12.06,918400.0,9.227,9.227,9.1812,9.2194,918400.0
2011-04-07 11:00:00,12.06,12.08,12.02,12.02,1098200.0,9.2194,9.2347,9.1888,9.1888,1098200.0
2011-04-07 11:30:00,12.02,12.03,11.99,12.03,1262800.0,9.1888,9.1965,9.1659,9.1965,1262800.0
2011-04-07 12:00:00,12.03,12.09,12.02,12.09,1169600.0,9.1965,9.2423,9.1888,9.2423,1169600.0
2011-04-07 12:30:00,12.09,12.1,12.06,12.06,412400.0,9.2423,9.25,9.2194,9.2194,412400.0
2011-04-07 13:00:00,12.06,12.06,12.01,12.01,565000.0,9.2194,9.2194,9.1812,9.1812,565000.0
2011-04-07 13:30:00,12.0,12.03,11.99,11.99,789600.0,9.1735,9.1965,9.1659,9.1659,789600.0
2011-04-07 14:00:00,11.99,12.01,11.97,12.01,968400.0,9.1659,9.1812,9.1506,9.1812,968400.0
2011-04-07 14:30:00,12.01,12.06,12.01,12.05,703800.0,9.1812,9.2194,9.1812,9.2117,703800.0
2011-04-07 15:00:00,12.05,12.09,12.04,12.08,1178400.0,9.2117,9.2423,9.2041,9.2347,1178400.0
2011-04-07 15:30:00,12.08,12.08,12.05,12.05,1463000.0,9.2347,9.2347,9.2117,9.2117,1463000.0
2011-04-08 09:30:00,12.02,12.06,11.93,11.96,1089400.0,9.1888,9.2194,9.12,9.1429,1089400.0
2011-04-08 10:00:00,11.95,11.99,11.95,11.95,1420600.0,9.1353,9.1659,9.1353,9.1353,1420600.0
2011-04-08 10:30:00,11.96,11.98,11.93,11.94,1737800.0,9.1429,9.1582,9.12,9.1277,1737800.0
2011-04-08 11:00:00,11.93,11.95,11.9,11.92,806000.0,9.12,9.1353,9.0971,9.1124,806000.0
2011-04-08 11:30:00,11.92,12.02,11.92,11.99,963800.0,9.1124,9.1888,9.1124,9.1659,963800.0
2011-04-08 12:00:00,12.0,12.02,11.99,12.0,734400.0,9.1735,9.1888,9.1659,9.1735,734400.0
2011-04-08 12:30:00,12.01,12.02,11.99,12.0,1025800.0,9.1812,9.1888,9.1659,9.1735,1025800.0
2011-04-08 13:00:00,12.0,12.02,11.99,11.99,378200.0,9.1735,9.1888,9.1659,9.1659,378200.0
2011-04-08 13:30:00,11.99,12.02,11.99,12.01,561000.0,9.1659,9.1888,9.1659,9.1812,561000.0
2011-04-08 14:00:00,12.01,12.01,11.99,11.99,532400.0,9.1812,9.1812,9.1659,9.1659,532400.0
2011-04-08 14:30:00,11.99,12.01,11.99,12.0,804000.0,9.1659,9.1812,9.1659,9.1735,804000.0
2011-04-08 15:00:00,12.0,12.02,11.99,12.02,1136000.0,9.1735,9.1888,9.1659,9.1888,1136000.0
2011-04-08 15:30:00,12.02,12.02,11.99,12.01,1369400.0,9.1888,9.1888,9.1659,9.1812,1369400.0
2011-04-11 09:30:00,11.99,12.06,11.99,12.06,749000.0,9.1659,9.2194,9.1659,9.2194,749000.0
2011-04-11 10:00:00,12.07,12.15,12.07,12.15,777600.0,9.227,9.2882,9.227,9.2882,777600.0
2011-04-11 10:30:00,12.15,12.22,12.14,12.21,1609400.0,9.2882,9.3417,9.2805,9.3341,1609400.0
2011-04-11 11:00:00,12.21,12.28,12.2,12.26,1202000.0,9.3341,9.3876,9.3264,9.3723,1202000.0
2011-04-11 11:30:00,12.26,12.32,12.24,12.31,1393400.0,9.3723,9.4182,9.357,9.4105,1393400.0
2011-04-11 12:00:00,12.31,12.31,12.24,12.24,1162400.0,9.4105,9.4105,9.357,9.357,1162400.0
2011-04-11 12:30:00,12.24,12.26,12.19,12.2,602200.0,9.357,9.3723,9.3188,9.3264,602200.0
2011-04-11 13:00:00,12.21,12.22,12.15,12.17,565800.0,9.3341,9.3417,9.2882,9.3035,565800.0
2011-04-11 13:30:00,12.17,12.19,12.15,12.18,572200.0,9.3035,9.3188,9.2882,9.3111,572200.0
2011-04-11 14:00:00,12.18,12.19,12.15,12.15,529400.0,9.3111,9.3188,9.2882,9.2882,529400.0
2011-04-11 14:30:00,12.16,12.16,12.11,12.12,968200.0,9.2958,9.2958,9.2576,9.2653,968200.0
2011-04-11 15:00:00,12.12,12.12,12.09,12.09,987600.0,9.2653,9.2653,9.2423,9.2423,987600.0
2011-04-11 15:30:00,12.09,12.12,12.09,12.11,2120000.0,9.2423,9.2653,9.2423,9.2576,2120000.0
2011-04-12 09:30:00,12.06,12.09,12.01,12.04,1231400.0,9.2194,9.2423,9.1812,9.2041,1231400.0
2011-04-12 10:00:00,12.04,12.06,12.0,12.01,889800.0,9.2041,9.2194,9.1735,9.1812,889800.0
2011-04-12 10:30:00,12.01,12.01,11.96,11.97,1594600.0,9.1812,9.1812,9.1429,9.1506,1594600.0
2011-04-12 11:00:00,11.97,11.98,11.96,11.97,988000.0,9.1506,9.1582,9.1429,9.1506,988000.0
2011-04-12 11:30:00,11.97,11.99,11.97,11.97,675400.0,9.1506,9.1659,9.1506,9.1506,675400.0
2011-04-12 12:00:00,11.97,12.0,11.97,11.99,906000.0,9.1506,9.1735,9.1506,9.1659,906000.0
2011-04-12 12:30:00,11.99,12.04,11.99,12.01,483000.0,9.1659,9.2041,9.1659,9.1812,483000.0
2011-04-12 13:00:00,12.01,12.03,11.99,12.02,402400.0,9.1812,9.1965,9.1659,9.1888,402400.0
2011-04-12 13:30:00,12.01,12.04,11.99,12.03,502000.0,9.1812,9.2041,9.1659,9.1965,502000.0
2011-04-12 14:00:00,12.03,12.1,12.03,12.09,851400.0,9.1965,9.25,9.1965,9.2423,851400.0
2011-04-12 14:30:00,12.08,12.09,12.07,12.07,353600.0,9.2347,9.2423,9.227,9.227,353600.0
2011-04-12 15:00:00,12.07,12.08,12.04,12.04,627400.0,9.227,9.2347,9.2041,9.2041,627400.0
2011-04-12 15:30:00,12.04,12.06,12.02,12.05,974800.0,9.2041,9.2194,9.1888,9.2117,974800.0
2011-04-13 09:30:00,12.08,12.2,12.06,12.12,1106800.0,9.2347,9.3264,9.2194,9.2653,1106800.0
2011-04-13 10:00:00,12.12,12.13,12.09,12.13,880600.0,9.2653,9.2729,9.2423,9.2729,880600.0
2011-04-13 10:30:00,12.13,12.13,12.08,12.13,536000.0,9.2729,9.2729,9.2347,9.2729,536000.0
2011-04-13 11:00:00,12.13,12.13,12.08,12.08,349000.0,9.2729,9.2729,9.2347,9.2347,349000.0
2011-04-13 11:30:00,12.08,12.11,12.08,12.09,350200.0,9.2347,9.2576,9.2347,9.2423,350200.0
2011-04-13 12:00:00,12.08,12.13,12.07,12.11,651000.0,9.2347,9.2729,9.227,9.2576,651000.0
2011-04-13 12:30:00,12.11,12.12,12.08,12.12,500000.0,9.2576,9.2653,9.2347,9.2653,500000.0
2011-04-13 13:00:00,12.12,12.15,12.12,12.12,404800.0,9.2653,9.2882,9.2653,9.2653,404800.0
2011-04-13 13:30:00,12.13,12.13,12.11,12.11,338400.0,9.2729,9.2729,9.2576,9.2576,338400.0
2011-04-13 14:00:00,12.11,12.13,12.08,12.1,396200.0,9.2576,9.2729,9.2347,9.25,396200.0
2011-04-13 14:30:00,12.1,12.11,12.08,12.09,320600.0,9.25,9.2576,9.2347,9.2423,320600.0
2011-04-13 15:00:00,12.09,12.13,12.09,12.11,662800.0,9.2423,9.2729,9.2423,9.2576,662800.0
2011-04-13 15:30:00,12.11,12.13,12.1,12.11,773800.0,9.2576,9.2729,9.25,9.2576,773800.0
2011-04-14 09:30:00,12.22,12.34,12.21,12.29,2607000.0,9.3417,9.4334,9.3341,9.3952,2607000.0
2011-04-14 10:00:00,12.29,12.31,12.27,12.31,1166600.0,9.3952,9.4105,9.3799,9.4105,1166600.0
2011-04-14 10:30:00,12.31,12.34,12.31,12.34,1018200.0,9.4105,9.4334,9.4105,9.4334,1018200.0
2011-04-14 11:00:00,12.34,12.38,12.33,12.34,1021600.0,9.4334,9.464,9.4258,9.4334,1021600.0
2011-04-14 11:30:00,12.35,12.37,12.33,12.36,591200.0,9.4411,9.4564,9.4258,9.4487,591200.0
2011-04-14 12:00:00,12.36,12.44,12.36,12.43,1315400.0,9.4487,9.5099,9.4487,9.5022,1315400.0
2011-04-14 12:30:00,12.43,12.47,12.42,12.43,1060600.0,9.5022,9.5328,9.4946,9.5022,1060600.0
2011-04-14 13:00:00,12.43,12.47,12.43,12.46,871000.0,9.5022,9.5328,9.5022,9.5252,871000.0
2011-04-14 13:30:00,12.46,12.47,12.37,12.38,936000.0,9.5252,9.5328,9.4564,9.464,936000.0
2011-04-14 14:00:00,12.37,12.41,12.37,12.39,938800.0,9.4564,9.487,9.4564,9.4717,938800.0
2011-04-14 14:30:00,12.39,12.43,12.39,12.42,581000.0,9.4717,9.5022,9.4717,9.4946,581000.0
2011-04-14 15:00:00,12.42,12.45,12.39,12.4,1386800.0,9.4946,9.5175,9.4717,9.4793,1386800.0
2011-04-14 15:30:00,12.4,12.4,12.35,12.35,2165200.0,9.4793,9.4793,9.4411,9.4411,2165200.0
2011-04-15 09:30:00,12.31,12.33,12.22,12.23,2853400.0,9.4105,9.4258,9.3417,9.3493,2853400.0
2011-04-15 10:00:00,12.23,12.24,12.17,12.2,1169600.0,9.3493,9.357,9.3035,9.3264,1169600.0
2011-04-15 10:30:00,12.21,12.21,12.13,12.15,1754800.0,9.3341,9.3341,9.2729,9.2882,1754800.0
2011-04-15 11:00:00,12.15,12.19,12.15,12.16,1408800.0,9.2882,9.3188,9.2882,9.2958,1408800.0
2011-04-15 11:30:00,12.17,12.2,12.15,12.17,808200.0,9.3035,9.3264,9.2882,9.3035,808200.0
2011-04-15 12:00:00,12.17,12.25,12.15,12.25,723400.0,9.3035,9.3646,9.2882,9.3646,723400.0
2011-04-15 12:30:00,12.25,12.27,12.24,12.25,587800.0,9.3646,9.3799,9.357,9.3646,587800.0
2011-04-15 13:00:00,12.26,12.3,12.25,12.29,713400.0,9.3723,9.4029,9.3646,9.3952,713400.0
2011-04-15 13:30:00,12.3,12.31,12.29,12.31,550600.0,9.4029,9.4105,9.3952,9.4105,550600.0
2011-04-15 14:00:00,12.3,12.31,12.27,12.28,426400.0,9.4029,9.4105,9.3799,9.3876,426400.0
2011-04-15 14:30:00,12.28,12.29,12.27,12.28,453200.0,9.3876,9.3952,9.3799,9.3876,453200.0
2011-04-15 15:00:00,12.28,12.31,12.28,12.31,710200.0,9.3876,9.4105,9.3876,9.4105,710200.0
2011-04-15 15:30:00,12.31,12.31,12.27,12.27,1532000.0,9.4105,9.4105,9.3799,9.3799,1532000.0
2011-04-18 09:30:00,12.2,12.22,12.11,12.16,1394600.0,9.3264,9.3417,9.2576,9.2958,1394600.0
2011-04-18 10:00:00,12.16,12.23,12.12,12.19,1161800.0,9.2958,9.3493,9.2653,9.3188,1161800.0
2011-04-18 10:30:00,12.19,12.24,12.19,12.21,823400.0,9.3188,9.357,9.3188,9.3341,823400.0
2011-04-18 11:00:00,12.21,12.22,12.17,12.18,672000.0,9.3341,9.3417,9.3035,9.3111,672000.0
2011-04-18 11:30:00,12.18,12.2,12.18,12.2,521000.0,9.3111,9.3264,9.3111,9.3264,521000.0
2011-04-18 12:00:00,12.2,12.21,12.18,12.19,370600.0,9.3264,9.3341,9.3111,9.3188,370600.0
2011-04-18 12:30:00,12.19,12.21,12.18,12.2,381200.0,9.3188,9.3341,9.3111,9.3264,381200.0
2011-04-18 13:00:00,12.21,12.22,12.2,12.22,380000.0,9.3341,9.3417,9.3264,9.3417,380000.0
2011-04-18 13:30:00,12.22,12.25,12.21,12.25,318400.0,9.3417,9.3646,9.3341,9.3646,318400.0
2011-04-18 14:00:00,12.25,12.26,12.24,12.26,462000.0,9.3646,9.3723,9.357,9.3723,462000.0
2011-04-18 14:30:00,12.26,12.3,12.25,12.3,786600.0,9.3723,9.4029,9.3646,9.4029,786600.0
2011-04-18 15:00:00,12.3,12.33,12.29,12.31,641000.0,9.4029,9.4258,9.3952,9.4105,641000.0
2011-04-18 15:30:00,12.31,12.31,12.28,12.3,855400.0,9.4105,9.4105,9.3876,9.4029,855400.0
2011-04-19 09:30:00,12.25,12.3,12.2,12.23,1316800.0,9.3646,9.4029,9.3264,9.3493,1316800.0
2011-04-19 10:00:00,12.23,12.24,12.21,12.22,955600.0,9.3493,9.357,9.3341,9.3417,955600.0
2011-04-19 10:30:00,12.22,12.26,12.22,12.24,524200.0,9.3417,9.3723,9.3417,9.357,524200.0
2011-04-19 11:00:00,12.24,12.24,12.19,12.19,660400.0,9.357,9.357,9.3188,9.3188,660400.0
2011-04-19 11:30:00,12.19,12.26,12.19,12.26,426000.0,9.3188,9.3723,9.3188,9.3723,426000.0
2011-04-19 12:00:00,12.26,12.31,12.25,12.27,808800.0,9.3723,9.4105,9.3646,9.3799,808800.0
2011-04-19 12:30:00,12.26,12.28,12.24,12.25,982000.0,9.3723,9.3876,9.357,9.3646,982000.0
2011-04-19 13:00:00,12.25,12.26,12.22,12.26,927400.0,9.3646,9.3723,9.3417,9.3723,927400.0
2011-04-19 13:30:00,12.26,12.28,12.25,12.26,480000.0,9.3723,9.3876,9.3646,9.3723,480000.0
2011-04-19 14:00:00,12.26,12.29,12.26,12.27,415600.0,9.3723,9.3952,9.3723,9.3799,415600.0
2011-04-19 14:30:00,12.27,12.27,12.24,12.25,354600.0,9.3799,9.3799,9.357,9.3646,354600.0
2011-04-19 15:00:00,12.24,12.26,12.24,12.26,546000.0,9.357,9.3723,9.357,9.3723,546000.0
2011-04-19 15:30:00,12.26,12.31,12.25,12.31,1871400.0,9.3723,9.4105,9.3646,9.4105,1871400.0
2011-04-20 09:30:00,12.3,12.35,12.05,12.1,4577000.0,9.4029,9.4411,9.2117,9.25,4577000.0
2011-04-20 10:00:00,12.1,12.18,12.08,12.17,1769400.0,9.25,9.3111,9.2347,9.3035,1769400.0
2011-04-20 10:30:00,12.17,12.17,12.07,12.08,1264400.0,9.3035,9.3035,9.227,9.2347,1264400.0
2011-04-20 11:00:00,12.07,12.09,12.05,12.07,1585800.0,9.227,9.2423,9.2117,9.227,1585800.0
2011-04-20 11:30:00,12.06,12.12,12.06,12.11,425200.0,9.2194,9.2653,9.2194,9.2576,425200.0
2011-04-20 12:00:00,12.12,12.12,12.06,12.07,742200.0,9.2653,9.2653,9.2194,9.227,742200.0
2011-04-20 12:30:00,12.08,12.11,12.06,12.1,782200.0,9.2347,9.2576,9.2194,9.25,782200.0
2011-04-20 13:00:00,12.1,12.13,12.1,12.13,811600.0,9.25,9.2729,9.25,9.2729,811600.0
2011-04-20 13:30:00,12.13,12.15,12.13,12.13,853800.0,9.2729,9.2882,9.2729,9.2729,853800.0
2011-04-20 14:00:00,12.13,12.14,12.12,12.13,576000.0,9.2729,9.2805,9.2653,9.2729,576000.0
2011-04-20 14:30:00,12.13,12.14,12.11,12.12,859600.0,9.2729,9.2805,9.2576,9.2653,859600.0
2011-04-20 15:00:00,12.12,12.17,12.12,12.17,751600.0,9.2653,9.3035,9.2653,9.3035,751600.0
2011-04-20 15:30:00,12.17,12.17,12.11,12.13,1993800.0,9.3035,9.3035,9.2576,9.2729,1993800.0
2011-04-21 09:30:00,12.18,12.19,12.1,12.15,1339800.0,9.3111,9.3188,9.25,9.2882,1339800.0
2011-04-21 10:00:00,12.15,12.21,12.13,12.2,1158600.0,9.2882,9.3341,9.2729,9.3264,1158600.0
2011-04-21 10:30:00,12.2,12.23,12.18,12.22,1393600.0,9.3264,9.3493,9.3111,9.3417,1393600.0
2011-04-21 11:00:00,12.22,12.25,12.21,12.24,558400.0,9.3417,9.3646,9.3341,9.357,558400.0
2011-04-21 11:30:00,12.24,12.24,12.2,12.21,2557000.0,9.357,9.357,9.3264,9.3341,2557000.0
2011-04-21 12:00:00,12.21,12.22,12.2,12.22,413000.0,9.3341,9.3417,9.3264,9.3417,413000.0
2011-04-21 12:30:00,12.22,12.27,12.22,12.25,468800.0,9.3417,9.3799,9.3417,9.3646,468800.0
2011-04-21 13:00:00,12.25,12.28,12.24,12.27,356800.0,9.3646,9.3876,9.357,9.3799,356800.0
2011-04-21 13:30:00,12.26,12.26,12.21,12.23,356200.0,9.3723,9.3723,9.3341,9.3493,356200.0
2011-04-21 14:00:00,12.24,12.24,12.22,12.24,421600.0,9.357,9.357,9.3417,9.357,421600.0
2011-04-21 14:30:00,12.24,12.25,12.22,12.23,1175000.0,9.357,9.3646,9.3417,9.3493,1175000.0
2011-04-21 15:00:00,12.23,12.24,12.22,12.24,514800.0,9.3493,9.357,9.3417,9.357,514800.0
2011-04-21 15:30:00,12.24,12.26,12.23,12.25,1299200.0,9.357,9.3723,9.3493,9.3646,1299200.0
2011-04-25 09:30:00,12.2,12.28,12.13,12.15,1522800.0,9.3264,9.3876,9.2729,9.2882,1522800.0
2011-04-25 10:00:00,12.15,12.15,12.08,12.09,953600.0,9.2882,9.2882,9.2347,9.2423,953600.0
2011-04-25 10:30:00,12.08,12.17,12.08,12.15,1117400.0,9.2347,9.3035,9.2347,9.2882,1117400.0
2011-04-25 11:00:00,12.15,12.17,12.11,12.16,1084800.0,9.2882,9.3035,9.2576,9.2958,1084800.0
2011-04-25 11:30:00,12.16,12.18,12.13,12.17,302200.0,9.2958,9.3111,9.2729,9.3035,302200.0
2011-04-25 12:00:00,12.17,12.18,12.15,12.17,774600.0,9.3035,9.3111,9.2882,9.3035,774600.0
2011-04-25 12:30:00,12.17,12.18,12.15,12.15,381600.0,9.3035,9.3111,9.2882,9.2882,381600.0
2011-04-25 13:00:00,12.15,12.15,12.13,12.15,232600.0,9.2882,9.2882,9.2729,9.2882,232600.0
2011-04-25 13:30:00,12.15,12.18,12.15,12.16,429600.0,9.2882,9.3111,9.2882,9.2958,429600.0
2011-04-25 14:00:00,12.15,12.17,12.15,12.16,425200.0,9.2882,9.3035,9.2882,9.2958,425200.0
2011-04-25 14:30:00,12.15,12.17,12.15,12.17,441400.0,9.2882,9.3035,9.2882,9.3035,441400.0
2011-04-25 15:00:00,12.16,12.17,12.15,12.15,687000.0,9.2958,9.3035,9.2882,9.2882,687000.0
2011-04-25 15:30:00,12.16,12.16,12.13,12.14,1330800.0,9.2958,9.2958,9.2729,9.2805,1330800.0
2011-04-26 09:30:00,12.25,12.3,12.12,12.13,1106000.0,9.3646,9.4029,9.2653,9.2729,1106000.0
2011-04-26 10:00:00,12.13,12.17,12.12,12.16,911200.0,9.2729,9.3035,9.2653,9.2958,911200.0
2011-04-26 10:30:00,12.17,12.24,12.15,12.19,761000.0,9.3035,9.357,9.2882,9.3188,761000.0
2011-04-26 11:00:00,12.19,12.21,12.17,12.17,765600.0,9.3188,9.3341,9.3035,9.3035,765600.0
2011-04-26 11:30:00,12.17,12.21,12.17,12.21,935200.0,9.3035,9.3341,9.3035,9.3341,935200.0
2011-04-26 12:00:00,12.21,12.21,12.17,12.17,553000.0,9.3341,9.3341,9.3035,9.3035,553000.0
2011-04-26 12:30:00,12.17,12.18,12.14,12.15,1780600.0,9.3035,9.3111,9.2805,9.2882,1780600.0
2011-04-26 13:00:00,12.15,12.16,12.12,12.13,470000.0,9.2882,9.2958,9.2653,9.2729,470000.0
2011-04-26 13:30:00,12.13,12.14,12.11,12.13,674800.0,9.2729,9.2805,9.2576,9.2729,674800.0
2011-04-26 14:00:00,12.13,12.13,12.11,12.12,1053200.0,9.2729,9.2729,9.2576,9.2653,1053200.0
2011-04-26 14:30:00,12.13,12.14,12.12,12.13,795800.0,9.2729,9.2805,9.2653,9.2729,795800.0
2011-04-26 15:00:00,12.14,12.14,12.13,12.14,787000.0,9.2805,9.2805,9.2729,9.2805,787000.0
2011-04-26 15:30:00,12.14,12.17,12.13,12.15,1435800.0,9.2805,9.3035,9.2729,9.2882,1435800.0
2011-04-27 09:30:00,12.11,12.2,12.11,12.15,1426600.0,9.2576,9.3264,9.2576,9.2882,1426600.0
2011-04-27 10:00:00,12.15,12.24,12.15,12.21,1190000.0,9.2882,9.357,9.2882,9.3341,1190000.0
2011-04-27 10:30:00,12.21,12.24,12.19,12.2,1221000.0,9.3341,9.357,9.3188,9.3264,1221000.0
2011-04-27 11:00:00,12.2,12.24,12.2,12.24,864400.0,9.3264,9.357,9.3264,9.357,864400.0
2011-04-27 11:30:00,12.24,12.24,12.17,12.17,1046600.0,9.357,9.357,9.3035,9.3035,1046600.0
2011-04-27 12:00:00,12.18,12.19,12.15,12.15,831400.0,9.3111,9.3188,9.2882,9.2882,831400.0
2011-04-27 12:30:00,12.15,12.22,12.15,12.21,1102000.0,9.2882,9.3417,9.2882,9.3341,1102000.0
2011-04-27 13:00:00,12.2,12.21,12.2,12.2,476400.0,9.3264,9.3341,9.3264,9.3264,476400.0
2011-04-27 13:30:00,12.2,12.24,12.2,12.2,617000.0,9.3264,9.357,9.3264,9.3264,617000.0
2011-04-27 14:00:00,12.2,12.2,12.13,12.13,1054400.0,9.3264,9.3264,9.2729,9.2729,1054400.0
2011-04-27 14:30:00,12.13,12.18,12.13,12.18,1193600.0,9.2729,9.3111,9.2729,9.3111,1193600.0
2011-04-27 15:00:00,12.18,12.24,12.17,12.24,962000.0,9.3111,9.357,9.3035,9.357,962000.0
2011-04-27 15:30:00,12.24,12.3,12.23,12.29,2058200.0,9.357,9.4029,9.3493,9.3952,2058200.0
2011-04-28 09:30:00,12.24,12.28,12.1,12.14,1383200.0,9.357,9.3876,9.25,9.2805,1383200.0
2011-04-28 10:00:00,12.15,12.15,12.1,12.13,752200.0,9.2882,9.2882,9.25,9.2729,752200.0
2011-04-28 10:30:00,12.13,12.16,12.1,12.15,635000.0,9.2729,9.2958,9.25,9.2882,635000.0
2011-04-28 11:00:00,12.15,12.19,12.15,12.17,844200.0,9.2882,9.3188,9.2882,9.3035,844200.0
2011-04-28 11:30:00,12.17,12.17,12.11,12.13,1030400.0,9.3035,9.3035,9.2576,9.2729,1030400.0
2011-04-28 12:00:00,12.13,12.14,12.11,12.12,266400.0,9.2729,9.2805,9.2576,9.2653,266400.0
2011-04-28 12:30:00,12.11,12.12,12.1,12.1,261400.0,9.2576,9.2653,9.25,9.25,261400.0
2011-04-28 13:00:00,12.1,12.1,12.08,12.1,430000.0,9.25,9.25,9.2347,9.25,430000.0
2011-04-28 13:30:00,12.1,12.12,12.09,12.11,481200.0,9.25,9.2653,9.2423,9.2576,481200.0
2011-04-28 14:00:00,12.11,12.11,12.07,12.08,784200.0,9.2576,9.2576,9.227,9.2347,784200.0
2011-04-28 14:30:00,12.08,12.08,12.03,12.05,1399000.0,9.2347,9.2347,9.1965,9.2117,1399000.0
2011-04-28 15:00:00,12.05,12.07,12.05,12.05,866000.0,9.2117,9.227,9.2117,9.2117,866000.0
2011-04-28 15:30:00,12.05,12.08,12.04,12.05,1722400.0,9.2117,9.2347,9.2041,9.2117,1722400.0
2011-04-29 09:30:00,12.08,12.13,12.05,12.11,1093200.0,9.2347,9.2729,9.2117,9.2576,1093200.0
2011-04-29 10:00:00,12.11,12.17,12.1,12.15,1026800.0,9.2576,9.3035,9.25,9.2882,1026800.0
2011-04-29 10:30:00,12.15,12.18,12.13,12.13,593800.0,9.2882,9.3111,9.2729,9.2729,593800.0
2011-04-29 11:00:00,12.13,12.16,12.13,12.15,881400.0,9.2729,9.2958,9.2729,9.2882,881400.0
2011-04-29 11:30:00,12.15,12.18,12.14,12.18,552400.0,9.2882,9.3111,9.2805,9.3111,552400.0
2011-04-29 12:00:00,12.18,12.22,12.17,12.21,653400.0,9.3111,9.3417,9.3035,9.3341,653400.0
2011-04-29 12:30:00,12.21,12.22,12.19,12.19,794000.0,9.3341,9.3417,9.3188,9.3188,794000.0
2011-04-29 13:00:00,12.19,12.2,12.18,12.18,373600.0,9.3188,9.3264,9.3111,9.3111,373600.0
2011-04-29 13:30:00,12.18,12.19,12.18,12.18,365600.0,9.3111,9.3188,9.3111,9.3111,365600.0
2011-04-29 14:00:00,12.19,12.19,12.17,12.18,486800.0,9.3188,9.3188,9.3035,9.3111,486800.0
2011-04-29 14:30:00,12.18,12.18,12.17,12.17,432600.0,9.3111,9.3111,9.3035,9.3035,432600.0
2011-04-29 15:00:00,12.17,12.19,12.16,12.17,705800.0,9.3035,9.3188,9.2958,9.3035,705800.0
2011-04-29 15:30:00,12.17,12.18,12.15,12.15,1765400.0,9.3035,9.3111,9.2882,9.2882,1765400.0
2011-05-02 09:30:00,12.17,12.21,12.11,12.15,648400.0,9.3035,9.3341,9.2576,9.2882,648400.0
2011-05-02 10:00:00,12.14,12.15,12.11,12.12,448200.0,9.2805,9.2882,9.2576,9.2653,448200.0
2011-05-02 10:30:00,12.13,12.13,12.11,12.11,367000.0,9.2729,9.2729,9.2576,9.2576,367000.0
2011-05-02 11:00:00,12.11,12.13,12.11,12.11,501000.0,9.2576,9.2729,9.2576,9.2576,501000.0
2011-05-02 11:30:00,12.11,12.11,12.06,12.08,715600.0,9.2576,9.2576,9.2194,9.2347,715600.0
2011-05-02 12:00:00,12.08,12.09,12.05,12.05,347200.0,9.2347,9.2423,9.2117,9.2117,347200.0
2011-05-02 12:30:00,12.05,12.07,12.04,12.06,516400.0,9.2117,9.227,9.2041,9.2194,516400.0
2011-05-02 13:00:00,12.06,12.06,12.04,12.05,604200.0,9.2194,9.2194,9.2041,9.2117,604200.0
2011-05-02 13:30:00,12.05,12.07,12.05,12.06,966400.0,9.2117,9.227,9.2117,9.2194,966400.0
2011-05-02 14:00:00,12.06,12.06,12.05,12.05,314400.0,9.2194,9.2194,9.2117,9.2117,314400.0
2011-05-02 14:30:00,12.05,12.06,12.05,12.05,495600.0,9.2117,9.2194,9.2117,9.2117,495600.0
2011-05-02 15:00:00,12.05,12.06,12.05,12.06,918800.0,9.2117,9.2194,9.2117,9.2194,918800.0
2011-05-02 15:30:00,12.06,12.06,12.03,12.06,2496200.0,9.2194,9.2194,9.1965,9.2194,2496200.0
2011-05-03 09:30:00,12.03,12.07,11.99,12.03,768800.0,9.1965,9.227,9.1659,9.1965,768800.0
2011-05-03 10:00:00,12.03,12.05,12.01,12.02,611000.0,9.1965,9.2117,9.1812,9.1888,611000.0
2011-05-03 10:30:00,12.02,12.03,11.99,12.02,812800.0,9.1888,9.1965,9.1659,9.1888,812800.0
2011-05-03 11:00:00,12.02,12.09,12.01,12.08,406400.0,9.1888,9.2423,9.1812,9.2347,406400.0
2011-05-03 11:30:00,12.09,12.12,12.09,12.1,249600.0,9.2423,9.2653,9.2423,9.25,249600.0
2011-05-03 12:00:00,12.1,12.12,12.07,12.07,303400.0,9.25,9.2653,9.227,9.227,303400.0
2011-05-03 12:30:00,12.07,12.08,12.06,12.07,227400.0,9.227,9.2347,9.2194,9.227,227400.0
2011-05-03 13:00:00,12.08,12.08,12.05,12.05,278000.0,9.2347,9.2347,9.2117,9.2117,278000.0
2011-05-03 13:30:00,12.06,12.07,12.05,12.06,339200.0,9.2194,9.227,9.2117,9.2194,339200.0
2011-05-03 14:00:00,12.06,12.06,12.03,12.05,342600.0,9.2194,9.2194,9.1965,9.2117,342600.0
2011-05-03 14:30:00,12.05,12.06,12.03,12.05,383800.0,9.2117,9.2194,9.1965,9.2117,383800.0
2011-05-03 15:00:00,12.05,12.06,12.03,12.06,669200.0,9.2117,9.2194,9.1965,9.2194,669200.0
2011-05-03 15:30:00,12.06,12.07,12.04,12.05,1788600.0,9.2194,9.227,9.2041,9.2117,1788600.0
2011-05-04 09:30:00,12.02,12.03,11.97,12.02,2304000.0,9.1888,9.1965,9.1506,9.1888,2304000.0
2011-05-04 10:00:00,12.01,12.17,11.99,12.13,1980400.0,9.1812,9.3035,9.1659,9.2729,1980400.0
2011-05-04 10:30:00,12.13,12.18,12.13,12.16,1061800.0,9.2729,9.3111,9.2729,9.2958,1061800.0
2011-05-04 11:00:00,12.16,12.17,12.08,12.1,548600.0,9.2958,9.3035,9.2347,9.25,548600.0
2011-05-04 11:30:00,12.1,12.11,12.05,12.07,489400.0,9.25,9.2576,9.2117,9.227,489400.0
2011-05-04 12:00:00,12.07,12.1,12.06,12.1,579600.0,9.227,9.25,9.2194,9.25,579600.0
2011-05-04 12:30:00,12.1,12.11,12.08,12.11,634400.0,9.25,9.2576,9.2347,9.2576,634400.0
2011-05-04 13:00:00,12.11,12.15,12.1,12.13,533000.0,9.2576,9.2882,9.25,9.2729,533000.0
2011-05-04 13:30:00,12.13,12.14,12.11,12.13,527400.0,9.2729,9.2805,9.2576,9.2729,527400.0
2011-05-04 14:00:00,12.13,12.13,12.08,12.11,493200.0,9.2729,9.2729,9.2347,9.2576,493200.0
2011-05-04 14:30:00,12.11,12.13,12.1,12.12,684600.0,9.2576,9.2729,9.25,9.2653,684600.0
2011-05-04 15:00:00,12.12,12.13,12.07,12.12,696600.0,9.2653,9.2729,9.227,9.2653,696600.0
2011-05-04 15:30:00,12.12,12.12,12.06,12.09,1455600.0,9.2653,9.2653,9.2194,9.2423,1455600.0
2011-05-05 09:30:00,12.08,12.15,12.07,12.13,886800.0,9.2347,9.2882,9.227,9.2729,886800.0
2011-05-05 10:00:00,12.13,12.17,12.12,12.16,1008800.0,9.2729,9.3035,9.2653,9.2958,1008800.0
2011-05-05 10:30:00,12.17,12.21,12.16,12.18,1476000.0,9.3035,9.3341,9.2958,9.3111,1476000.0
2011-05-05 11:00:00,12.18,12.19,12.15,12.17,970800.0,9.3111,9.3188,9.2882,9.3035,970800.0
2011-05-05 11:30:00,12.17,12.22,12.16,12.22,1151800.0,9.3035,9.3417,9.2958,9.3417,1151800.0
2011-05-05 12:00:00,12.22,12.25,12.22,12.25,638600.0,9.3417,9.3646,9.3417,9.3646,638600.0
2011-05-05 12:30:00,12.25,12.25,12.22,12.23,359400.0,9.3646,9.3646,9.3417,9.3493,359400.0
2011-05-05 13:00:00,12.23,12.25,12.22,12.24,359600.0,9.3493,9.3646,9.3417,9.357,359600.0
2011-05-05 13:30:00,12.24,12.25,12.23,12.25,423400.0,9.357,9.3646,9.3493,9.3646,423400.0
2011-05-05 14:00:00,12.25,12.25,12.23,12.24,677200.0,9.3646,9.3646,9.3493,9.357,677200.0
2011-05-05 14:30:00,12.23,12.25,12.21,12.21,746200.0,9.3493,9.3646,9.3341,9.3341,746200.0
2011-05-05 15:00:00,12.22,12.22,12.12,12.13,986600.0,9.3417,9.3417,9.2653,9.2729,986600.0
2011-05-05 15:30:00,12.12,12.17,12.12,12.15,1321200.0,9.2653,9.3035,9.2653,9.2882,1321200.0
2011-05-06 09:30:00,12.17,12.22,12.15,12.18,862000.0,9.3035,9.3417,9.2882,9.3111,862000.0
2011-05-06 10:00:00,12.17,12.19,12.17,12.18,687400.0,9.3035,9.3188,9.3035,9.3111,687400.0
2011-05-06 10:30:00,12.18,12.18,12.15,12.15,394200.0,9.3111,9.3111,9.2882,9.2882,394200.0
2011-05-06 11:00:00,12.15,12.22,12.15,12.19,854000.0,9.2882,9.3417,9.2882,9.3188,854000.0
2011-05-06 11:30:00,12.19,12.19,12.15,12.16,536400.0,9.3188,9.3188,9.2882,9.2958,536400.0
2011-05-06 12:00:00,12.16,12.18,12.15,12.17,513600.0,9.2958,9.3111,9.2882,9.3035,513600.0
2011-05-06 12:30:00,12.17,12.18,12.13,12.15,454400.0,9.3035,9.3111,9.2729,9.2882,454400.0
2011-05-06 13:00:00,12.14,12.16,12.11,12.13,601400.0,9.2805,9.2958,9.2576,9.2729,601400.0
2011-05-06 13:30:00,12.13,12.15,12.11,12.11,543800.0,9.2729,9.2882,9.2576,9.2576,543800.0
2011-05-06 14:00:00,12.12,12.12,12.08,12.08,884800.0,9.2653,9.2653,9.2347,9.2347,884800.0
2011-05-06 14:30:00,12.08,12.09,12.06,12.07,793600.0,9.2347,9.2423,9.2194,9.227,793600.0
2011-05-06 15:00:00,12.07,12.12,12.07,12.09,799800.0,9.227,9.2653,9.227,9.2423,799800.0
2011-05-06 15:30:00,12.1,12.12,12.08,12.11,1178200.0,9.25,9.2653,9.2347,9.2576,1178200.0
2011-05-09 09:30:00,12.13,12.18,12.11,12.11,519000.0,9.2729,9.3111,9.2576,9.2576,519000.0
2011-05-09 10:00:00,12.12,12.15,12.1,12.13,446400.0,9.2653,9.2882,9.25,9.2729,446400.0
2011-05-09 10:30:00,12.12,12.14,12.11,12.12,429000.0,9.2653,9.2805,9.2576,9.2653,429000.0
2011-05-09 11:00:00,12.12,12.13,12.11,12.13,381400.0,9.2653,9.2729,9.2576,9.2729,381400.0
2011-05-09 11:30:00,12.13,12.15,12.13,12.15,246400.0,9.2729,9.2882,9.2729,9.2882,246400.0
2011-05-09 12:00:00,12.15,12.17,12.12,12.13,1156200.0,9.2882,9.3035,9.2653,9.2729,1156200.0
2011-05-09 12:30:00,12.13,12.15,12.12,12.15,764600.0,9.2729,9.2882,9.2653,9.2882,764600.0
2011-05-09 13:00:00,12.15,12.15,12.13,12.13,478400.0,9.2882,9.2882,9.2729,9.2729,478400.0
2011-05-09 13:30:00,12.13,12.16,12.12,12.16,2228400.0,9.2729,9.2958,9.2653,9.2958,2228400.0
2011-05-09 14:00:00,12.16,12.18,12.15,12.18,360000.0,9.2958,9.3111,9.2882,9.3111,360000.0
2011-05-09 14:30:00,12.18,12.19,12.17,12.17,1341800.0,9.3111,9.3188,9.3035,9.3035,1341800.0
2011-05-09 15:00:00,12.17,12.18,12.15,12.17,354800.0,9.3035,9.3111,9.2882,9.3035,354800.0
2011-05-09 15:30:00,12.17,12.18,12.15,12.15,874200.0,9.3035,9.3111,9.2882,9.2882,874200.0
2011-05-10 09:30:00,12.18,12.22,12.18,12.22,691000.0,9.3111,9.3417,9.3111,9.3417,691000.0
2011-05-10 10:00:00,12.22,12.24,12.2,12.24,812200.0,9.3417,9.357,9.3264,9.357,812200.0
2011-05-10 10:30:00,12.24,12.24,12.22,12.24,599400.0,9.357,9.357,9.3417,9.357,599400.0
2011-05-10 11:00:00,12.24,12.24,12.22,12.24,1152400.0,9.357,9.357,9.3417,9.357,1152400.0
2011-05-10 11:30:00,12.24,12.24,12.22,12.23,322400.0,9.357,9.357,9.3417,9.3493,322400.0
2011-05-10 12:00:00,12.23,12.24,12.22,12.23,238800.0,9.3493,9.357,9.3417,9.3493,238800.0
2011-05-10 12:30:00,12.23,12.24,12.22,12.24,208400.0,9.3493,9.357,9.3417,9.357,208400.0
2011-05-10 13:00:00,12.24,12.24,12.23,12.24,248600.0,9.357,9.357,9.3493,9.357,248600.0
2011-05-10 13:30:00,12.24,12.24,12.23,12.24,791200.0,9.357,9.357,9.3493,9.357,791200.0
2011-05-10 14:00:00,12.24,12.27,12.24,12.26,1213400.0,9.357,9.3799,9.357,9.3723,1213400.0
2011-05-10 14:30:00,12.25,12.27,12.24,12.26,595800.0,9.3646,9.3799,9.357,9.3723,595800.0
2011-05-10 15:00:00,12.27,12.29,12.26,12.29,846600.0,9.3799,9.3952,9.3723,9.3952,846600.0
2011-05-10 15:30:00,12.29,12.3,12.28,12.3,1489400.0,9.3952,9.4029,9.3876,9.4029,1489400.0
2011-05-11 09:30:00,12.27,12.31,12.22,12.31,648000.0,9.3799,9.4105,9.3417,9.4105,648000.0
2011-05-11 10:00:00,12.31,12.31,12.28,12.31,523000.0,9.4105,9.4105,9.3876,9.4105,523000.0
2011-05-11 10:30:00,12.31,12.31,12.27,12.31,743200.0,9.4105,9.4105,9.3799,9.4105,743200.0
2011-05-11 11:00:00,12.3,12.31,12.3,12.31,265600.0,9.4029,9.4105,9.4029,9.4105,265600.0
2011-05-11 11:30:00,12.31,12.31,12.27,12.3,521400.0,9.4105,9.4105,9.3799,9.4029,521400.0
2011-05-11 12:00:00,12.3,12.31,12.22,12.25,715600.0,9.4029,9.4105,9.3417,9.3646,715600.0
2011-05-11 12:30:00,12.25,12.3,12.24,12.28,461000.0,9.3646,9.4029,9.357,9.3876,461000.0
2011-05-11 13:00:00,12.28,12.28,12.27,12.28,278200.0,9.3876,9.3876,9.3799,9.3876,278200.0
2011-05-11 13:30:00,12.28,12.28,12.24,12.27,547400.0,9.3876,9.3876,9.357,9.3799,547400.0
2011-05-11 14:00:00,12.26,12.28,12.24,12.25,512000.0,9.3723,9.3876,9.357,9.3646,512000.0
2011-05-11 14:30:00,12.25,12.29,12.24,12.27,418800.0,9.3646,9.3952,9.357,9.3799,418800.0
2011-05-11 15:00:00,12.27,12.3,12.27,12.29,628000.0,9.3799,9.4029,9.3799,9.3952,628000.0
2011-05-11 15:30:00,12.28,12.3,12.26,12.29,1182400.0,9.3876,9.4029,9.3723,9.3952,1182400.0
2011-05-12 09:30:00,12.23,12.29,12.2,12.28,709400.0,9.3886,9.4346,9.3655,9.4269,709400.0
2011-05-12 10:00:00,12.28,12.34,12.28,12.33,917000.0,9.4269,9.473,9.4269,9.4653,917000.0
2011-05-12 10:30:00,12.33,12.34,12.31,12.34,512400.0,9.4653,9.473,9.45,9.473,512400.0
2011-05-12 11:00:00,12.34,12.35,12.32,12.34,484600.0,9.473,9.4807,9.4576,9.473,484600.0
2011-05-12 11:30:00,12.34,12.36,12.34,12.35,600000.0,9.473,9.4884,9.473,9.4807,600000.0
2011-05-12 12:00:00,12.36,12.4,12.36,12.4,427800.0,9.4884,9.5191,9.4884,9.5191,427800.0
2011-05-12 12:30:00,12.4,12.45,12.4,12.45,733200.0,9.5191,9.5574,9.5191,9.5574,733200.0
2011-05-12 13:00:00,12.45,12.49,12.45,12.48,887600.0,9.5574,9.5881,9.5574,9.5805,887600.0
2011-05-12 13:30:00,12.48,12.49,12.47,12.47,536400.0,9.5805,9.5881,9.5728,9.5728,536400.0
2011-05-12 14:00:00,12.47,12.47,12.44,12.46,836400.0,9.5728,9.5728,9.5498,9.5651,836400.0
2011-05-12 14:30:00,12.45,12.49,12.45,12.49,903600.0,9.5574,9.5881,9.5574,9.5881,903600.0
2011-05-12 15:00:00,12.49,12.53,12.48,12.51,1449200.0,9.5881,9.6189,9.5805,9.6035,1449200.0
2011-05-12 15:30:00,12.51,12.55,12.5,12.53,2271400.0,9.6035,9.6342,9.5958,9.6189,2271400.0
2011-05-13 09:30:00,12.49,12.56,12.46,12.55,1179000.0,9.5881,9.6419,9.5651,9.6342,1179000.0
2011-05-13 10:00:00,12.56,12.6,12.52,12.56,1184400.0,9.6419,9.6726,9.6112,9.6419,1184400.0
2011-05-13 10:30:00,12.56,12.58,12.48,12.49,679400.0,9.6419,9.6572,9.5805,9.5881,679400.0
2011-05-13 11:00:00,12.48,12.51,12.47,12.51,697600.0,9.5805,9.6035,9.5728,9.6035,697600.0
2011-05-13 11:30:00,12.51,12.55,12.49,12.54,893200.0,9.6035,9.6342,9.5881,9.6265,893200.0
2011-05-13 12:00:00,12.54,12.54,12.48,12.51,620600.0,9.6265,9.6265,9.5805,9.6035,620600.0
2011-05-13 12:30:00,12.51,12.51,12.49,12.49,286600.0,9.6035,9.6035,9.5881,9.5881,286600.0
2011-05-13 13:00:00,12.49,12.51,12.48,12.49,260600.0,9.5881,9.6035,9.5805,9.5881,260600.0
2011-05-13 13:30:00,12.5,12.5,12.48,12.49,202200.0,9.5958,9.5958,9.5805,9.5881,202200.0
2011-05-13 14:00:00,12.49,12.54,12.49,12.54,308400.0,9.5881,9.6265,9.5881,9.6265,308400.0
2011-05-13 14:30:00,12.54,12.55,12.52,12.52,367800.0,9.6265,9.6342,9.6112,9.6112,367800.0
2011-05-13 15:00:00,12.53,12.55,12.52,12.53,357400.0,9.6189,9.6342,9.6112,9.6189,357400.0
2011-05-13 15:30:00,12.53,12.54,12.51,12.52,975600.0,9.6189,9.6265,9.6035,9.6112,975600.0
2011-05-16 09:30:00,12.47,12.53,12.4,12.51,854800.0,9.5728,9.6189,9.5191,9.6035,854800.0
2011-05-16 10:00:00,12.51,12.54,12.49,12.51,662600.0,9.6035,9.6265,9.5881,9.6035,662600.0
2011-05-16 10:30:00,12.51,12.53,12.5,12.53,462200.0,9.6035,9.6189,9.5958,9.6189,462200.0
2011-05-16 11:00:00,12.52,12.54,12.52,12.54,351600.0,9.6112,9.6265,9.6112,9.6265,351600.0
2011-05-16 11:30:00,12.54,12.58,12.54,12.57,539000.0,9.6265,9.6572,9.6265,9.6496,539000.0
2011-05-16 12:00:00,12.57,12.58,12.56,12.58,280800.0,9.6496,9.6572,9.6419,9.6572,280800.0
2011-05-16 12:30:00,12.57,12.58,12.56,12.56,490800.0,9.6496,9.6572,9.6419,9.6419,490800.0
2011-05-16 13:00:00,12.56,12.58,12.55,12.56,511600.0,9.6419,9.6572,9.6342,9.6419,511600.0
2011-05-16 13:30:00,12.56,12.58,12.55,12.55,400200.0,9.6419,9.6572,9.6342,9.6342,400200.0
2011-05-16 14:00:00,12.55,12.56,12.53,12.53,450600.0,9.6342,9.6419,9.6189,9.6189,450600.0
2011-05-16 14:30:00,12.54,12.55,12.52,12.54,842400.0,9.6265,9.6342,9.6112,9.6265,842400.0
2011-05-16 15:00:00,12.53,12.56,12.52,12.52,1001600.0,9.6189,9.6419,9.6112,9.6112,1001600.0
2011-05-16 15:30:00,12.52,12.53,12.48,12.49,2423200.0,9.6112,9.6189,9.5805,9.5881,2423200.0
2011-05-17 09:30:00,12.42,12.61,12.39,12.61,1231000.0,9.5344,9.6803,9.5114,9.6803,1231000.0
2011-05-17 10:00:00,12.6,12.6,12.52,12.59,700400.0,9.6726,9.6726,9.6112,9.6649,700400.0
2011-05-17 10:30:00,12.59,12.61,12.55,12.6,521800.0,9.6649,9.6803,9.6342,9.6726,521800.0
2011-05-17 11:00:00,12.6,12.63,12.59,12.62,826800.0,9.6726,9.6956,9.6649,9.6879,826800.0
2011-05-17 11:30:00,12.62,12.63,12.59,12.63,886000.0,9.6879,9.6956,9.6649,9.6956,886000.0
2011-05-17 12:00:00,12.63,12.63,12.61,12.63,518000.0,9.6956,9.6956,9.6803,9.6956,518000.0
2011-05-17 12:30:00,12.62,12.63,12.59,12.6,650600.0,9.6879,9.6956,9.6649,9.6726,650600.0
2011-05-17 13:00:00,12.6,12.62,12.59,12.61,324800.0,9.6726,9.6879,9.6649,9.6803,324800.0
2011-05-17 13:30:00,12.61,12.63,12.6,12.63,504400.0,9.6803,9.6956,9.6726,9.6956,504400.0
2011-05-17 14:00:00,12.62,12.64,12.62,12.62,862200.0,9.6879,9.7033,9.6879,9.6879,862200.0
2011-05-17 14:30:00,12.63,12.68,12.62,12.67,1106600.0,9.6956,9.734,9.6879,9.7263,1106600.0
2011-05-17 15:00:00,12.68,12.68,12.62,12.63,1032800.0,9.734,9.734,9.6879,9.6956,1032800.0
2011-05-17 15:30:00,12.63,12.65,12.62,12.65,1819000.0,9.6956,9.711,9.6879,9.711,1819000.0
2011-05-18 09:30:00,12.63,12.63,12.46,12.56,2106000.0,9.6956,9.6956,9.5651,9.6419,2106000.0
2011-05-18 10:00:00,12.56,12.67,12.56,12.61,2198800.0,9.6419,9.7263,9.6419,9.6803,2198800.0
2011-05-18 10:30:00,12.61,12.65,12.58,12.58,718200.0,9.6803,9.711,9.6572,9.6572,718200.0
2011-05-18 11:00:00,12.58,12.61,12.56,12.59,655600.0,9.6572,9.6803,9.6419,9.6649,655600.0
2011-05-18 11:30:00,12.59,12.63,12.59,12.62,795800.0,9.6649,9.6956,9.6649,9.6879,795800.0
2011-05-18 12:00:00,12.62,12.65,12.61,12.65,507800.0,9.6879,9.711,9.6803,9.711,507800.0
2011-05-18 12:30:00,12.65,12.68,12.64,12.65,348000.0,9.711,9.734,9.7033,9.711,348000.0
2011-05-18 13:00:00,12.65,12.69,12.65,12.67,389200.0,9.711,9.7417,9.711,9.7263,389200.0
2011-05-18 13:30:00,12.67,12.67,12.65,12.67,324400.0,9.7263,9.7263,9.711,9.7263,324400.0
2011-05-18 14:00:00,12.67,12.69,12.64,12.65,500000.0,9.7263,9.7417,9.7033,9.711,500000.0
2011-05-18 14:30:00,12.65,12.68,12.64,12.68,497600.0,9.711,9.734,9.7033,9.734,497600.0
2011-05-18 15:00:00,12.68,12.69,12.65,12.67,734200.0,9.734,9.7417,9.711,9.7263,734200.0
2011-05-18 15:30:00,12.68,12.72,12.67,12.69,1853000.0,9.734,9.7647,9.7263,9.7417,1853000.0
2011-05-19 09:30:00,12.68,12.71,12.63,12.7,1329200.0,9.734,9.757,9.6956,9.7494,1329200.0
2011-05-19 10:00:00,12.7,12.71,12.65,12.68,928200.0,9.7494,9.757,9.711,9.734,928200.0
2011-05-19 10:30:00,12.68,12.7,12.67,12.69,426400.0,9.734,9.7494,9.7263,9.7417,426400.0
2011-05-19 11:00:00,12.69,12.7,12.66,12.67,1806600.0,9.7417,9.7494,9.7187,9.7263,1806600.0
2011-05-19 11:30:00,12.68,12.69,12.65,12.67,340600.0,9.734,9.7417,9.711,9.7263,340600.0
2011-05-19 12:00:00,12.67,12.72,12.67,12.71,591400.0,9.7263,9.7647,9.7263,9.757,591400.0
2011-05-19 12:30:00,12.71,12.72,12.7,12.71,191400.0,9.757,9.7647,9.7494,9.757,191400.0
2011-05-19 13:00:00,12.71,12.72,12.71,12.71,233400.0,9.757,9.7647,9.757,9.757,233400.0
2011-05-19 13:30:00,12.71,12.71,12.7,12.7,316200.0,9.757,9.757,9.7494,9.7494,316200.0
2011-05-19 14:00:00,12.7,12.71,12.69,12.69,606000.0,9.7494,9.757,9.7417,9.7417,606000.0
2011-05-19 14:30:00,12.69,12.72,12.69,12.72,624200.0,9.7417,9.7647,9.7417,9.7647,624200.0
2011-05-19 15:00:00,12.72,12.73,12.72,12.73,424800.0,9.7647,9.7724,9.7647,9.7724,424800.0
2011-05-19 15:30:00,12.73,12.74,12.72,12.74,1089600.0,9.7724,9.7801,9.7647,9.7801,1089600.0
2011-05-20 09:30:00,12.74,12.74,12.63,12.64,1292800.0,9.7801,9.7801,9.6956,9.7033,1292800.0
2011-05-20 10:00:00,12.63,12.64,12.51,12.54,1711800.0,9.6956,9.7033,9.6035,9.6265,1711800.0
2011-05-20 10:30:00,12.54,12.54,12.48,12.49,677200.0,9.6265,9.6265,9.5805,9.5881,677200.0
2011-05-20 11:00:00,12.49,12.54,12.49,12.54,637600.0,9.5881,9.6265,9.5881,9.6265,637600.0
2011-05-20 11:30:00,12.54,12.56,12.52,12.54,522000.0,9.6265,9.6419,9.6112,9.6265,522000.0
2011-05-20 12:00:00,12.54,12.55,12.52,12.54,770600.0,9.6265,9.6342,9.6112,9.6265,770600.0
2011-05-20 12:30:00,12.54,12.54,12.49,12.49,1822000.0,9.6265,9.6265,9.5881,9.5881,1822000.0
2011-05-20 13:00:00,12.5,12.52,12.48,12.49,533000.0,9.5958,9.6112,9.5805,9.5881,533000.0
2011-05-20 13:30:00,12.49,12.51,12.46,12.47,1085800.0,9.5881,9.6035,9.5651,9.5728,1085800.0
2011-05-20 14:00:00,12.47,12.48,12.47,12.48,458400.0,9.5728,9.5805,9.5728,9.5805,458400.0
2011-05-20 14:30:00,12.48,12.49,12.46,12.47,549400.0,9.5805,9.5881,9.5651,9.5728,549400.0
2011-05-20 15:00:00,12.47,12.49,12.44,12.47,1617800.0,9.5728,9.5881,9.5498,9.5728,1617800.0
2011-05-20 15:30:00,12.47,12.51,12.46,12.47,3106000.0,9.5728,9.6035,9.5651,9.5728,3106000.0
2011-05-23 09:30:00,12.4,12.48,12.33,12.44,820200.0,9.5191,9.5805,9.4653,9.5498,820200.0
2011-05-23 10:00:00,12.44,12.46,12.42,12.45,723000.0,9.5498,9.5651,9.5344,9.5574,723000.0
2011-05-23 10:30:00,12.45,12.51,12.45,12.47,1209800.0,9.5574,9.6035,9.5574,9.5728,1209800.0
2011-05-23 11:00:00,12.47,12.5,12.45,12.46,836600.0,9.5728,9.5958,9.5574,9.5651,836600.0
2011-05-23 11:30:00,12.46,12.46,12.42,12.43,312200.0,9.5651,9.5651,9.5344,9.5421,312200.0
2011-05-23 12:00:00,12.43,12.43,12.38,12.38,477200.0,9.5421,9.5421,9.5037,9.5037,477200.0
2011-05-23 12:30:00,12.38,12.38,12.34,12.35,985000.0,9.5037,9.5037,9.473,9.4807,985000.0
2011-05-23 13:00:00,12.35,12.35,12.33,12.33,563200.0,9.4807,9.4807,9.4653,9.4653,563200.0
2011-05-23 13:30:00,12.33,12.34,12.31,12.34,636600.0,9.4653,9.473,9.45,9.473,636600.0
2011-05-23 14:00:00,12.34,12.35,12.31,12.31,1253200.0,9.473,9.4807,9.45,9.45,1253200.0
2011-05-23 14:30:00,12.31,12.33,12.31,12.31,858200.0,9.45,9.4653,9.45,9.45,858200.0
2011-05-23 15:00:00,12.31,12.35,12.31,12.32,1781200.0,9.45,9.4807,9.45,9.4576,1781200.0
2011-05-23 15:30:00,12.31,12.32,12.29,12.3,2311400.0,9.45,9.4576,9.4346,9.4423,2311400.0
2011-05-24 09:30:00,12.32,12.33,12.2,12.21,1844800.0,9.4576,9.4653,9.3655,9.3732,1844800.0
2011-05-24 10:00:00,12.21,12.25,12.19,12.2,1004200.0,9.3732,9.4039,9.3578,9.3655,1004200.0
2011-05-24 10:30:00,12.2,12.22,12.15,12.19,1455000.0,9.3655,9.3809,9.3271,9.3578,1455000.0
2011-05-24 11:00:00,12.19,12.22,12.18,12.18,546200.0,9.3578,9.3809,9.3502,9.3502,546200.0
2011-05-24 11:30:00,12.18,12.19,12.14,12.15,840800.0,9.3502,9.3578,9.3195,9.3271,840800.0
2011-05-24 12:00:00,12.15,12.16,12.12,12.13,723400.0,9.3271,9.3348,9.3041,9.3118,723400.0
2011-05-24 12:30:00,12.13,12.15,12.13,12.15,424600.0,9.3118,9.3271,9.3118,9.3271,424600.0
2011-05-24 13:00:00,12.15,12.18,12.15,12.16,550200.0,9.3271,9.3502,9.3271,9.3348,550200.0
2011-05-24 13:30:00,12.17,12.2,12.16,12.2,986600.0,9.3425,9.3655,9.3348,9.3655,986600.0
2011-05-24 14:00:00,12.2,12.22,12.19,12.21,757800.0,9.3655,9.3809,9.3578,9.3732,757800.0
2011-05-24 14:30:00,12.21,12.23,12.21,12.22,613600.0,9.3732,9.3886,9.3732,9.3809,613600.0
2011-05-24 15:00:00,12.22,12.27,12.22,12.25,2536400.0,9.3809,9.4193,9.3809,9.4039,2536400.0
2011-05-24 15:30:00,12.26,12.27,12.24,12.24,2699200.0,9.4116,9.4193,9.3962,9.3962,2699200.0
2011-05-25 09:30:00,12.21,12.22,12.17,12.2,870600.0,9.3732,9.3809,9.3425,9.3655,870600.0
2011-05-25 10:00:00,12.2,12.24,12.19,12.2,1538400.0,9.3655,9.3962,9.3578,9.3655,1538400.0
2011-05-25 10:30:00,12.2,12.2,12.17,12.17,1103000.0,9.3655,9.3655,9.3425,9.3425,1103000.0
2011-05-25 11:00:00,12.18,12.18,12.15,12.16,1122400.0,9.3502,9.3502,9.3271,9.3348,1122400.0
2011-05-25 11:30:00,12.15,12.17,12.14,12.16,566400.0,9.3271,9.3425,9.3195,9.3348,566400.0
2011-05-25 12:00:00,12.16,12.17,12.14,12.14,948600.0,9.3348,9.3425,9.3195,9.3195,948600.0
2011-05-25 12:30:00,12.14,12.15,12.13,12.13,275600.0,9.3195,9.3271,9.3118,9.3118,275600.0
2011-05-25 13:00:00,12.14,12.15,12.13,12.13,705800.0,9.3195,9.3271,9.3118,9.3118,705800.0
2011-05-25 13:30:00,12.13,12.13,12.11,12.12,1004200.0,9.3118,9.3118,9.2964,9.3041,1004200.0
2011-05-25 14:00:00,12.12,12.12,12.09,12.1,1113400.0,9.3041,9.3041,9.2811,9.2888,1113400.0
2011-05-25 14:30:00,12.1,12.1,12.07,12.07,673600.0,9.2888,9.2888,9.2657,9.2657,673600.0
2011-05-25 15:00:00,12.07,12.16,12.07,12.15,2023800.0,9.2657,9.3348,9.2657,9.3271,2023800.0
2011-05-25 15:30:00,12.15,12.15,12.1,12.11,1900000.0,9.3271,9.3271,9.2888,9.2964,1900000.0
2011-05-26 09:30:00,12.07,12.16,12.07,12.11,1179000.0,9.2657,9.3348,9.2657,9.2964,1179000.0
2011-05-26 10:00:00,12.11,12.14,12.1,12.13,908800.0,9.2964,9.3195,9.2888,9.3118,908800.0
2011-05-26 10:30:00,12.13,12.15,12.1,12.12,646800.0,9.3118,9.3271,9.2888,9.3041,646800.0
2011-05-26 11:00:00,12.12,12.14,12.11,12.13,788000.0,9.3041,9.3195,9.2964,9.3118,788000.0
2011-05-26 11:30:00,12.13,12.14,12.12,12.12,510400.0,9.3118,9.3195,9.3041,9.3041,510400.0
2011-05-26 12:00:00,12.13,12.14,12.12,12.13,804400.0,9.3118,9.3195,9.3041,9.3118,804400.0
2011-05-26 12:30:00,12.13,12.17,12.13,12.15,326800.0,9.3118,9.3425,9.3118,9.3271,326800.0
2011-05-26 13:00:00,12.15,12.18,12.15,12.17,632000.0,9.3271,9.3502,9.3271,9.3425,632000.0
2011-05-26 13:30:00,12.17,12.18,12.15,12.16,471400.0,9.3425,9.3502,9.3271,9.3348,471400.0
2011-05-26 14:00:00,12.16,12.18,12.15,12.18,892200.0,9.3348,9.3502,9.3271,9.3502,892200.0
2011-05-26 14:30:00,12.17,12.19,12.17,12.18,919800.0,9.3425,9.3578,9.3425,9.3502,919800.0
2011-05-26 15:00:00,12.18,12.18,12.15,12.18,1056200.0,9.3502,9.3502,9.3271,9.3502,1056200.0
2011-05-26 15:30:00,12.18,12.19,12.15,12.17,1379600.0,9.3502,9.3578,9.3271,9.3425,1379600.0
2011-05-27 09:30:00,12.21,12.3,12.17,12.28,693600.0,9.3732,9.4423,9.3425,9.4269,693600.0
2011-05-27 10:00:00,12.28,12.28,12.24,12.28,625600.0,9.4269,9.4269,9.3962,9.4269,625600.0
2011-05-27 10:30:00,12.28,12.33,12.28,12.33,483000.0,9.4269,9.4653,9.4269,9.4653,483000.0
2011-05-27 11:00:00,12.32,12.33,12.3,12.32,672200.0,9.4576,9.4653,9.4423,9.4576,672200.0
2011-05-27 11:30:00,12.32,12.35,12.3,12.35,431400.0,9.4576,9.4807,9.4423,9.4807,431400.0
2011-05-27 12:00:00,12.35,12.36,12.31,12.34,512600.0,9.4807,9.4884,9.45,9.473,512600.0
2011-05-27 12:30:00,12.34,12.36,12.33,12.34,384600.0,9.473,9.4884,9.4653,9.473,384600.0
2011-05-27 13:00:00,12.34,12.35,12.31,12.31,247000.0,9.473,9.4807,9.45,9.45,247000.0
2011-05-27 13:30:00,12.31,12.32,12.31,12.32,301000.0,9.45,9.4576,9.45,9.4576,301000.0
2011-05-27 14:00:00,12.31,12.33,12.31,12.33,529400.0,9.45,9.4653,9.45,9.4653,529400.0
2011-05-27 14:30:00,12.33,12.35,12.31,12.32,453800.0,9.4653,9.4807,9.45,9.4576,453800.0
2011-05-27 15:00:00,12.32,12.34,12.31,12.34,729400.0,9.4576,9.473,9.45,9.473,729400.0
2011-05-27 15:30:00,12.34,12.36,12.33,12.36,1757200.0,9.473,9.4884,9.4653,9.4884,1757200.0
2011-05-31 09:30:00,12.39,12.4,12.31,12.31,1116600.0,9.5114,9.5191,9.45,9.45,1116600.0
2011-05-31 10:00:00,12.31,12.35,12.31,12.32,749000.0,9.45,9.4807,9.45,9.4576,749000.0
2011-05-31 10:30:00,12.32,12.32,12.3,12.3,498800.0,9.4576,9.4576,9.4423,9.4423,498800.0
2011-05-31 11:00:00,12.31,12.32,12.28,12.29,588600.0,9.45,9.4576,9.4269,9.4346,588600.0
2011-05-31 11:30:00,12.29,12.34,12.29,12.31,403600.0,9.4346,9.473,9.4346,9.45,403600.0
2011-05-31 12:00:00,12.31,12.33,12.3,12.32,659800.0,9.45,9.4653,9.4423,9.4576,659800.0
2011-05-31 12:30:00,12.32,12.33,12.31,12.32,372800.0,9.4576,9.4653,9.45,9.4576,372800.0
2011-05-31 13:00:00,12.33,12.34,12.31,12.33,474000.0,9.4653,9.473,9.45,9.4653,474000.0
2011-05-31 13:30:00,12.33,12.37,12.33,12.35,407800.0,9.4653,9.496,9.4653,9.4807,407800.0
2011-05-31 14:00:00,12.35,12.38,12.35,12.38,437000.0,9.4807,9.5037,9.4807,9.5037,437000.0
2011-05-31 14:30:00,12.38,12.38,12.33,12.34,711200.0,9.5037,9.5037,9.4653,9.473,711200.0
2011-05-31 15:00:00,12.34,12.38,12.32,12.35,699000.0,9.473,9.5037,9.4576,9.4807,699000.0
2011-05-31 15:30:00,12.35,12.41,12.34,12.4,1944000.0,9.4807,9.5267,9.473,9.5191,1944000.0
2011-06-01 09:30:00,12.38,12.44,12.36,12.37,904200.0,9.5037,9.5498,9.4884,9.496,904200.0
2011-06-01 10:00:00,12.37,12.42,12.33,12.41,1051600.0,9.496,9.5344,9.4653,9.5267,1051600.0
2011-06-01 10:30:00,12.41,12.42,12.33,12.36,1674600.0,9.5267,9.5344,9.4653,9.4884,1674600.0
2011-06-01 11:00:00,12.36,12.37,12.26,12.27,1867800.0,9.4884,9.496,9.4116,9.4193,1867800.0
2011-06-01 11:30:00,12.27,12.27,12.18,12.19,1590400.0,9.4193,9.4193,9.3502,9.3578,1590400.0
2011-06-01 12:00:00,12.19,12.2,12.11,12.13,1196600.0,9.3578,9.3655,9.2964,9.3118,1196600.0
2011-06-01 12:30:00,12.13,12.13,12.06,12.06,1621400.0,9.3118,9.3118,9.2581,9.2581,1621400.0
2011-06-01 13:00:00,12.06,12.09,12.04,12.06,1480400.0,9.2581,9.2811,9.2427,9.2581,1480400.0
2011-06-01 13:30:00,12.06,12.07,12.04,12.06,1127200.0,9.2581,9.2657,9.2427,9.2581,1127200.0
2011-06-01 14:00:00,12.06,12.06,12.01,12.01,1367600.0,9.2581,9.2581,9.2197,9.2197,1367600.0
2011-06-01 14:30:00,12.01,12.04,11.99,12.03,1526800.0,9.2197,9.2427,9.2043,9.235,1526800.0
2011-06-01 15:00:00,12.03,12.05,12.0,12.01,1633600.0,9.235,9.2504,9.212,9.2197,1633600.0
2011-06-01 15:30:00,12.01,12.01,11.94,11.95,5718400.0,9.2197,9.2197,9.1659,9.1736,5718400.0
2011-06-02 09:30:00,11.97,11.99,11.75,11.84,2184600.0,9.189,9.2043,9.0201,9.0892,2184600.0
2011-06-02 10:00:00,11.83,11.88,11.81,11.86,1177400.0,9.0815,9.1199,9.0661,9.1045,1177400.0
2011-06-02 10:30:00,11.86,11.87,11.84,11.86,1014400.0,9.1045,9.1122,9.0892,9.1045,1014400.0
2011-06-02 11:00:00,11.86,11.87,11.84,11.87,843400.0,9.1045,9.1122,9.0892,9.1122,843400.0
2011-06-02 11:30:00,11.87,11.88,11.8,11.81,936200.0,9.1122,9.1199,9.0585,9.0661,936200.0
2011-06-02 12:00:00,11.8,11.81,11.78,11.78,874400.0,9.0585,9.0661,9.0431,9.0431,874400.0
2011-06-02 12:30:00,11.78,11.81,11.75,11.81,1003600.0,9.0431,9.0661,9.0201,9.0661,1003600.0
2011-06-02 13:00:00,11.81,11.88,11.81,11.86,1085000.0,9.0661,9.1199,9.0661,9.1045,1085000.0
2011-06-02 13:30:00,11.86,11.88,11.85,11.87,793400.0,9.1045,9.1199,9.0968,9.1122,793400.0
2011-06-02 14:00:00,11.87,11.88,11.85,11.85,1262400.0,9.1122,9.1199,9.0968,9.0968,1262400.0
2011-06-02 14:30:00,11.85,11.87,11.83,11.87,1149400.0,9.0968,9.1122,9.0815,9.1122,1149400.0
2011-06-02 15:00:00,11.87,11.9,11.86,11.9,1039400.0,9.1122,9.1352,9.1045,9.1352,1039400.0
2011-06-02 15:30:00,11.9,11.9,11.87,11.88,2415400.0,9.1352,9.1352,9.1122,9.1199,2415400.0
2011-06-03 09:30:00,11.79,11.86,11.74,11.81,1226800.0,9.0508,9.1045,9.0124,9.0661,1226800.0
2011-06-03 10:00:00,11.81,11.85,11.77,11.84,1241600.0,9.0661,9.0968,9.0354,9.0892,1241600.0
2011-06-03 10:30:00,11.84,11.86,11.81,11.83,792400.0,9.0892,9.1045,9.0661,9.0815,792400.0
2011-06-03 11:00:00,11.83,11.83,11.77,11.77,926800.0,9.0815,9.0815,9.0354,9.0354,926800.0
2011-06-03 11:30:00,11.78,11.83,11.77,11.81,706800.0,9.0431,9.0815,9.0354,9.0661,706800.0
2011-06-03 12:00:00,11.81,11.82,11.8,11.81,768400.0,9.0661,9.0738,9.0585,9.0661,768400.0
2011-06-03 12:30:00,11.82,11.82,11.79,11.79,606600.0,9.0738,9.0738,9.0508,9.0508,606600.0
2011-06-03 13:00:00,11.79,11.8,11.78,11.8,766600.0,9.0508,9.0585,9.0431,9.0585,766600.0
2011-06-03 13:30:00,11.8,11.8,11.77,11.78,656200.0,9.0585,9.0585,9.0354,9.0431,656200.0
2011-06-03 14:00:00,11.77,11.83,11.77,11.82,846800.0,9.0354,9.0815,9.0354,9.0738,846800.0
2011-06-03 14:30:00,11.82,11.87,11.81,11.82,1248200.0,9.0738,9.1122,9.0661,9.0738,1248200.0
2011-06-03 15:00:00,11.82,11.83,11.76,11.81,2770000.0,9.0738,9.0815,9.0278,9.0661,2770000.0
2011-06-03 15:30:00,11.81,11.81,11.78,11.79,2049600.0,9.0661,9.0661,9.0431,9.0508,2049600.0
2011-06-06 09:30:00,11.73,11.76,11.68,11.7,1163000.0,9.0047,9.0278,8.9663,8.9817,1163000.0
2011-06-06 10:00:00,11.7,11.72,11.63,11.67,1295800.0,8.9817,8.997,8.928,8.9587,1295800.0
2011-06-06 10:30:00,11.66,11.69,11.65,11.68,851400.0,8.951,8.974,8.9433,8.9663,851400.0
2011-06-06 11:00:00,11.68,11.72,11.65,11.72,1033800.0,8.9663,8.997,8.9433,8.997,1033800.0
2011-06-06 11:30:00,11.72,11.74,11.71,11.72,550200.0,8.997,9.0124,8.9894,8.997,550200.0
2011-06-06 12:00:00,11.72,11.73,11.69,11.69,958200.0,8.997,9.0047,8.974,8.974,958200.0
2011-06-06 12:30:00,11.69,11.7,11.67,11.69,533400.0,8.974,8.9817,8.9587,8.974,533400.0
2011-06-06 13:00:00,11.7,11.7,11.66,11.66,892800.0,8.9817,8.9817,8.951,8.951,892800.0
2011-06-06 13:30:00,11.66,11.67,11.63,11.63,420200.0,8.951,8.9587,8.928,8.928,420200.0
2011-06-06 14:00:00,11.64,11.66,11.63,11.65,608200.0,8.9356,8.951,8.928,8.9433,608200.0
2011-06-06 14:30:00,11.65,11.65,11.62,11.63,552000.0,8.9433,8.9433,8.9203,8.928,552000.0
2011-06-06 15:00:00,11.63,11.64,11.58,11.58,861000.0,8.928,8.9356,8.8896,8.8896,861000.0
2011-06-06 15:30:00,11.58,11.6,11.56,11.58,1862800.0,8.8896,8.9049,8.8742,8.8896,1862800.0
2011-06-07 09:30:00,11.61,11.71,11.61,11.69,970200.0,8.9126,8.9894,8.9126,8.974,970200.0
2011-06-07 10:00:00,11.69,11.74,11.68,11.71,970400.0,8.974,9.0124,8.9663,8.9894,970400.0
2011-06-07 10:30:00,11.71,11.72,11.67,11.7,741400.0,8.9894,8.997,8.9587,8.9817,741400.0
2011-06-07 11:00:00,11.7,11.71,11.69,11.69,425400.0,8.9817,8.9894,8.974,8.974,425400.0
2011-06-07 11:30:00,11.69,11.73,11.68,11.73,710800.0,8.974,9.0047,8.9663,9.0047,710800.0
2011-06-07 12:00:00,11.73,11.77,11.72,11.75,434400.0,9.0047,9.0354,8.997,9.0201,434400.0
2011-06-07 12:30:00,11.76,11.79,11.74,11.79,759400.0,9.0278,9.0508,9.0124,9.0508,759400.0
2011-06-07 13:00:00,11.79,11.81,11.78,11.78,801000.0,9.0508,9.0661,9.0431,9.0431,801000.0
2011-06-07 13:30:00,11.78,11.8,11.78,11.78,552200.0,9.0431,9.0585,9.0431,9.0431,552200.0
2011-06-07 14:00:00,11.78,11.79,11.77,11.78,592000.0,9.0431,9.0508,9.0354,9.0431,592000.0
2011-06-07 14:30:00,11.78,11.78,11.72,11.74,619600.0,9.0431,9.0431,8.997,9.0124,619600.0
2011-06-07 15:00:00,11.74,11.74,11.71,11.71,1131400.0,9.0124,9.0124,8.9894,8.9894,1131400.0
2011-06-07 15:30:00,11.71,11.71,11.65,11.66,2507600.0,8.9894,8.9894,8.9433,8.951,2507600.0
2011-06-08 09:30:00,11.61,11.67,11.59,11.66,1178200.0,8.9126,8.9587,8.8972,8.951,1178200.0
2011-06-08 10:00:00,11.66,11.7,11.65,11.69,926600.0,8.951,8.9817,8.9433,8.974,926600.0
2011-06-08 10:30:00,11.69,11.75,11.69,11.74,1055400.0,8.974,9.0201,8.974,9.0124,1055400.0
2011-06-08 11:00:00,11.74,11.76,11.71,11.72,578400.0,9.0124,9.0278,8.9894,8.997,578400.0
2011-06-08 11:30:00,11.72,11.76,11.7,11.76,663600.0,8.997,9.0278,8.9817,9.0278,663600.0
2011-06-08 12:00:00,11.76,11.78,11.75,11.78,694000.0,9.0278,9.0431,9.0201,9.0431,694000.0
2011-06-08 12:30:00,11.78,11.78,11.76,11.78,448800.0,9.0431,9.0431,9.0278,9.0431,448800.0
2011-06-08 13:00:00,11.78,11.8,11.77,11.8,502200.0,9.0431,9.0585,9.0354,9.0585,502200.0
2011-06-08 13:30:00,11.8,11.81,11.78,11.8,1337000.0,9.0585,9.0661,9.0431,9.0585,1337000.0
2011-06-08 14:00:00,11.79,11.81,11.79,11.81,1325200.0,9.0508,9.0661,9.0508,9.0661,1325200.0
2011-06-08 14:30:00,11.81,11.84,11.8,11.83,843200.0,9.0661,9.0892,9.0585,9.0815,843200.0
2011-06-08 15:00:00,11.82,11.85,11.81,11.84,2150000.0,9.0738,9.0968,9.0661,9.0892,2150000.0
2011-06-08 15:30:00,11.84,11.84,11.8,11.8,3337800.0,9.0892,9.0892,9.0585,9.0585,3337800.0
2011-06-09 09:30:00,11.81,11.88,11.76,11.88,1103200.0,9.0661,9.1199,9.0278,9.1199,1103200.0
2011-06-09 10:00:00,11.88,11.9,11.85,11.88,1344800.0,9.1199,9.1352,9.0968,9.1199,1344800.0
2011-06-09 10:30:00,11.88,11.92,11.86,11.92,1318800.0,9.1199,9.1506,9.1045,9.1506,1318800.0
2011-06-09 11:00:00,11.92,11.92,11.85,11.88,1283200.0,9.1506,9.1506,9.0968,9.1199,1283200.0
2011-06-09 11:30:00,11.88,11.94,11.88,11.94,1069400.0,9.1199,9.1659,9.1199,9.1659,1069400.0
2011-06-09 12:00:00,11.94,11.95,11.9,11.91,541400.0,9.1659,9.1736,9.1352,9.1429,541400.0
2011-06-09 12:30:00,11.92,11.96,11.91,11.94,761000.0,9.1506,9.1813,9.1429,9.1659,761000.0
2011-06-09 13:00:00,11.95,11.96,11.94,11.94,733000.0,9.1736,9.1813,9.1659,9.1659,733000.0
2011-06-09 13:30:00,11.94,11.95,11.92,11.93,493000.0,9.1659,9.1736,9.1506,9.1583,493000.0
2011-06-09 14:00:00,11.93,11.96,11.93,11.96,837400.0,9.1583,9.1813,9.1583,9.1813,837400.0
2011-06-09 14:30:00,11.95,11.98,11.95,11.97,1171000.0,9.1736,9.1966,9.1736,9.189,1171000.0
2011-06-09 15:00:00,11.97,11.98,11.93,11.93,958600.0,9.189,9.1966,9.1583,9.1583,958600.0
2011-06-09 15:30:00,11.93,11.95,11.9,11.9,2130800.0,9.1583,9.1736,9.1352,9.1352,2130800.0
2011-06-10 09:30:00,11.83,11.9,11.69,11.7,1873800.0,9.0815,9.1352,8.974,8.9817,1873800.0
2011-06-10 10:00:00,11.7,11.74,11.69,11.72,942600.0,8.9817,9.0124,8.974,8.997,942600.0
2011-06-10 10:30:00,11.72,11.73,11.69,11.73,953000.0,8.997,9.0047,8.974,9.0047,953000.0
2011-06-10 11:00:00,11.72,11.73,11.65,11.65,1072200.0,8.997,9.0047,8.9433,8.9433,1072200.0
2011-06-10 11:30:00,11.65,11.67,11.64,11.65,816400.0,8.9433,8.9587,8.9356,8.9433,816400.0
2011-06-10 12:00:00,11.65,11.69,11.64,11.69,440600.0,8.9433,8.974,8.9356,8.974,440600.0
2011-06-10 12:30:00,11.69,11.7,11.68,11.68,554200.0,8.974,8.9817,8.9663,8.9663,554200.0
2011-06-10 13:00:00,11.68,11.69,11.66,11.68,352000.0,8.9663,8.974,8.951,8.9663,352000.0
2011-06-10 13:30:00,11.68,11.69,11.65,11.68,580400.0,8.9663,8.974,8.9433,8.9663,580400.0
2011-06-10 14:00:00,11.68,11.72,11.68,11.7,899800.0,8.9663,8.997,8.9663,8.9817,899800.0
2011-06-10 14:30:00,11.7,11.74,11.69,11.73,676800.0,8.9817,9.0124,8.974,9.0047,676800.0
2011-06-10 15:00:00,11.73,11.74,11.69,11.7,524000.0,9.0047,9.0124,8.974,8.9817,524000.0
2011-06-10 15:30:00,11.7,11.7,11.63,11.65,1607400.0,8.9817,8.9817,8.928,8.9433,1607400.0
2011-06-13 09:30:00,11.65,11.69,11.65,11.68,422600.0,8.9433,8.974,8.9433,8.9663,422600.0
2011-06-13 10:00:00,11.68,11.69,11.65,11.68,1084600.0,8.9663,8.974,8.9433,8.9663,1084600.0
2011-06-13 10:30:00,11.68,11.68,11.63,11.64,494800.0,8.9663,8.9663,8.928,8.9356,494800.0
2011-06-13 11:00:00,11.64,11.67,11.63,11.67,565800.0,8.9356,8.9587,8.928,8.9587,565800.0
2011-06-13 11:30:00,11.67,11.67,11.63,11.64,338000.0,8.9587,8.9587,8.928,8.9356,338000.0
2011-06-13 12:00:00,11.63,11.66,11.63,11.64,970000.0,8.928,8.951,8.928,8.9356,970000.0
2011-06-13 12:30:00,11.65,11.65,11.63,11.63,473000.0,8.9433,8.9433,8.928,8.928,473000.0
2011-06-13 13:00:00,11.63,11.67,11.6,11.66,710800.0,8.928,8.9587,8.9049,8.951,710800.0
2011-06-13 13:30:00,11.67,11.68,11.65,11.68,539000.0,8.9587,8.9663,8.9433,8.9663,539000.0
2011-06-13 14:00:00,11.68,11.69,11.65,11.68,498600.0,8.9663,8.974,8.9433,8.9663,498600.0
2011-06-13 14:30:00,11.68,11.69,11.65,11.66,668200.0,8.9663,8.974,8.9433,8.951,668200.0
2011-06-13 15:00:00,11.66,11.7,11.65,11.7,1012400.0,8.951,8.9817,8.9433,8.9817,1012400.0
2011-06-13 15:30:00,11.7,11.71,11.68,11.7,2501400.0,8.9817,8.9894,8.9663,8.9817,2501400.0
2011-06-14 09:30:00,11.77,11.79,11.61,11.63,2455600.0,9.0354,9.0508,8.9126,8.928,2455600.0
2011-06-14 10:00:00,11.63,11.63,11.56,11.58,2200600.0,8.928,8.928,8.8742,8.8896,2200600.0
2011-06-14 10:30:00,11.58,11.59,11.53,11.56,2520000.0,8.8896,8.8972,8.8512,8.8742,2520000.0
2011-06-14 11:00:00,11.56,11.63,11.56,11.59,592200.0,8.8742,8.928,8.8742,8.8972,592200.0
2011-06-14 11:30:00,11.59,11.66,11.58,11.65,846600.0,8.8972,8.951,8.8896,8.9433,846600.0
2011-06-14 12:00:00,11.65,11.67,11.64,11.66,1026400.0,8.9433,8.9587,8.9356,8.951,1026400.0
2011-06-14 12:30:00,11.65,11.67,11.63,11.66,392400.0,8.9433,8.9587,8.928,8.951,392400.0
2011-06-14 13:00:00,11.67,11.67,11.64,11.65,595600.0,8.9587,8.9587,8.9356,8.9433,595600.0
2011-06-14 13:30:00,11.65,11.67,11.63,11.63,548000.0,8.9433,8.9587,8.928,8.928,548000.0
2011-06-14 14:00:00,11.64,11.65,11.6,11.65,1701200.0,8.9356,8.9433,8.9049,8.9433,1701200.0
2011-06-14 14:30:00,11.65,11.65,11.63,11.65,667400.0,8.9433,8.9433,8.928,8.9433,667400.0
2011-06-14 15:00:00,11.64,11.66,11.63,11.63,1090600.0,8.9356,8.951,8.928,8.928,1090600.0
2011-06-14 15:30:00,11.63,11.64,11.6,11.62,2943200.0,8.928,8.9356,8.9049,8.9203,2943200.0
2011-06-15 09:30:00,11.55,11.7,11.53,11.65,1769000.0,8.8665,8.9817,8.8512,8.9433,1769000.0
2011-06-15 10:00:00,11.65,11.66,11.62,11.62,1643000.0,8.9433,8.951,8.9203,8.9203,1643000.0
2011-06-15 10:30:00,11.62,11.68,11.61,11.65,1201600.0,8.9203,8.9663,8.9126,8.9433,1201600.0
2011-06-15 11:00:00,11.65,11.67,11.63,11.65,662600.0,8.9433,8.9587,8.928,8.9433,662600.0
2011-06-15 11:30:00,11.65,11.65,11.58,11.62,1079400.0,8.9433,8.9433,8.8896,8.9203,1079400.0
2011-06-15 12:00:00,11.62,11.65,11.6,11.65,1244600.0,8.9203,8.9433,8.9049,8.9433,1244600.0
2011-06-15 12:30:00,11.64,11.67,11.58,11.59,1244200.0,8.9356,8.9587,8.8896,8.8972,1244200.0
2011-06-15 13:00:00,11.59,11.59,11.54,11.58,881400.0,8.8972,8.8972,8.8589,8.8896,881400.0
2011-06-15 13:30:00,11.57,11.59,11.55,11.55,910000.0,8.8819,8.8972,8.8665,8.8665,910000.0
2011-06-15 14:00:00,11.56,11.56,11.52,11.53,1400800.0,8.8742,8.8742,8.8435,8.8512,1400800.0
2011-06-15 14:30:00,11.53,11.54,11.47,11.49,1540000.0,8.8512,8.8589,8.8051,8.8205,1540000.0
2011-06-15 15:00:00,11.49,11.51,11.45,11.5,2086000.0,8.8205,8.8358,8.7898,8.8282,2086000.0
2011-06-15 15:30:00,11.5,11.53,11.47,11.48,3731400.0,8.8282,8.8512,8.8051,8.8128,3731400.0
2011-06-16 09:30:00,12.06,12.11,11.67,11.84,9898200.0,9.2581,9.2964,8.9587,9.0892,9898200.0
2011-06-16 10:00:00,11.84,12.01,11.7,11.99,8145600.0,9.0892,9.2197,8.9817,9.2043,8145600.0
2011-06-16 10:30:00,11.99,12.05,11.9,11.99,5611400.0,9.2043,9.2504,9.1352,9.2043,5611400.0
2011-06-16 11:00:00,11.98,12.05,11.95,11.99,2553600.0,9.1966,9.2504,9.1736,9.2043,2553600.0
2011-06-16 11:30:00,11.99,12.0,11.96,11.99,1144000.0,9.2043,9.212,9.1813,9.2043,1144000.0
2011-06-16 12:00:00,11.99,12.03,11.96,12.02,1345400.0,9.2043,9.235,9.1813,9.2273,1345400.0
2011-06-16 12:30:00,12.02,12.08,11.99,12.02,1423400.0,9.2273,9.2734,9.2043,9.2273,1423400.0
2011-06-16 13:00:00,12.02,12.04,11.98,12.0,1363000.0,9.2273,9.2427,9.1966,9.212,1363000.0
2011-06-16 13:30:00,12.0,12.09,12.0,12.01,1715800.0,9.212,9.2811,9.212,9.2197,1715800.0
2011-06-16 14:00:00,12.0,12.04,11.97,12.01,2403200.0,9.212,9.2427,9.189,9.2197,2403200.0
2011-06-16 14:30:00,12.01,12.03,11.97,12.02,1405600.0,9.2197,9.235,9.189,9.2273,1405600.0
2011-06-16 15:00:00,12.02,12.02,11.97,11.99,2561400.0,9.2273,9.2273,9.189,9.2043,2561400.0
2011-06-16 15:30:00,11.98,12.03,11.97,11.99,5672600.0,9.1966,9.235,9.189,9.2043,5672600.0
2011-06-17 09:30:00,12.04,12.13,11.93,12.02,3273800.0,9.2427,9.3118,9.1583,9.2273,3273800.0
2011-06-17 10:00:00,12.02,12.08,11.95,11.99,1939800.0,9.2273,9.2734,9.1736,9.2043,1939800.0
2011-06-17 10:30:00,11.99,12.08,11.98,12.05,1152800.0,9.2043,9.2734,9.1966,9.2504,1152800.0
2011-06-17 11:00:00,12.05,12.05,11.97,11.99,1229600.0,9.2504,9.2504,9.189,9.2043,1229600.0
2011-06-17 11:30:00,11.99,12.03,11.99,11.99,601400.0,9.2043,9.235,9.2043,9.2043,601400.0
2011-06-17 12:00:00,11.99,12.01,11.97,11.99,537000.0,9.2043,9.2197,9.189,9.2043,537000.0
2011-06-17 12:30:00,11.99,12.01,11.97,12.01,629600.0,9.2043,9.2197,9.189,9.2197,629600.0
2011-06-17 13:00:00,12.01,12.01,11.97,11.99,739400.0,9.2197,9.2197,9.189,9.2043,739400.0
2011-06-17 13:30:00,11.99,12.03,11.97,12.0,884000.0,9.2043,9.235,9.189,9.212,884000.0
2011-06-17 14:00:00,12.0,12.03,11.99,12.03,795600.0,9.212,9.235,9.2043,9.235,795600.0
2011-06-17 14:30:00,12.03,12.05,12.02,12.05,1111200.0,9.235,9.2504,9.2273,9.2504,1111200.0
2011-06-17 15:00:00,12.04,12.05,11.99,12.03,1552400.0,9.2427,9.2504,9.2043,9.235,1552400.0
2011-06-17 15:30:00,12.03,12.05,11.96,11.99,5072000.0,9.235,9.2504,9.1813,9.2043,5072000.0
2011-06-20 09:30:00,11.99,12.08,11.97,12.03,1465600.0,9.2043,9.2734,9.189,9.235,1465600.0
2011-06-20 10:00:00,12.03,12.04,11.96,12.0,1400800.0,9.235,9.2427,9.1813,9.212,1400800.0
2011-06-20 10:30:00,12.0,12.05,11.99,12.02,1453800.0,9.212,9.2504,9.2043,9.2273,1453800.0
2011-06-20 11:00:00,12.03,12.06,12.0,12.06,1593400.0,9.235,9.2581,9.212,9.2581,1593400.0
2011-06-20 11:30:00,12.06,12.06,11.99,12.01,1261600.0,9.2581,9.2581,9.2043,9.2197,1261600.0
2011-06-20 12:00:00,12.01,12.03,12.01,12.02,655200.0,9.2197,9.235,9.2197,9.2273,655200.0
2011-06-20 12:30:00,12.02,12.06,12.02,12.03,931400.0,9.2273,9.2581,9.2273,9.235,931400.0
2011-06-20 13:00:00,12.03,12.04,12.02,12.04,710200.0,9.235,9.2427,9.2273,9.2427,710200.0
2011-06-20 13:30:00,12.04,12.05,12.02,12.03,606000.0,9.2427,9.2504,9.2273,9.235,606000.0
2011-06-20 14:00:00,12.03,12.06,12.02,12.03,691400.0,9.235,9.2581,9.2273,9.235,691400.0
2011-06-20 14:30:00,12.03,12.04,12.01,12.03,1148000.0,9.235,9.2427,9.2197,9.235,1148000.0
2011-06-20 15:00:00,12.03,12.03,12.01,12.02,1954800.0,9.235,9.235,9.2197,9.2273,1954800.0
2011-06-20 15:30:00,12.02,12.06,12.0,12.03,3150800.0,9.2273,9.2581,9.212,9.235,3150800.0
2011-06-21 09:30:00,12.08,12.17,12.06,12.15,1775200.0,9.2734,9.3425,9.2581,9.3271,1775200.0
2011-06-21 10:00:00,12.15,12.2,12.11,12.2,1071800.0,9.3271,9.3655,9.2964,9.3655,1071800.0
2011-06-21 10:30:00,12.2,12.24,12.2,12.24,1332800.0,9.3655,9.3962,9.3655,9.3962,1332800.0
2011-06-21 11:00:00,12.24,12.26,12.22,12.24,983200.0,9.3962,9.4116,9.3809,9.3962,983200.0
2011-06-21 11:30:00,12.24,12.27,12.24,12.26,805000.0,9.3962,9.4193,9.3962,9.4116,805000.0
2011-06-21 12:00:00,12.26,12.3,12.25,12.27,650400.0,9.4116,9.4423,9.4039,9.4193,650400.0
2011-06-21 12:30:00,12.27,12.3,12.26,12.28,822800.0,9.4193,9.4423,9.4116,9.4269,822800.0
2011-06-21 13:00:00,12.28,12.3,12.26,12.28,808000.0,9.4269,9.4423,9.4116,9.4269,808000.0
2011-06-21 13:30:00,12.28,12.3,12.24,12.26,993200.0,9.4269,9.4423,9.3962,9.4116,993200.0
2011-06-21 14:00:00,12.26,12.27,12.24,12.26,760800.0,9.4116,9.4193,9.3962,9.4116,760800.0
2011-06-21 14:30:00,12.27,12.28,12.24,12.26,892200.0,9.4193,9.4269,9.3962,9.4116,892200.0
2011-06-21 15:00:00,12.26,12.3,12.26,12.28,1737200.0,9.4116,9.4423,9.4116,9.4269,1737200.0
2011-06-21 15:30:00,12.27,12.33,12.27,12.31,3514600.0,9.4193,9.4653,9.4193,9.45,3514600.0
2011-06-22 09:30:00,12.27,12.31,12.22,12.28,1340600.0,9.4193,9.45,9.3809,9.4269,1340600.0
2011-06-22 10:00:00,12.28,12.3,12.26,12.29,1133000.0,9.4269,9.4423,9.4116,9.4346,1133000.0
2011-06-22 10:30:00,12.29,12.36,12.29,12.35,1162000.0,9.4346,9.4884,9.4346,9.4807,1162000.0
2011-06-22 11:00:00,12.35,12.37,12.32,12.32,1185600.0,9.4807,9.496,9.4576,9.4576,1185600.0
2011-06-22 11:30:00,12.33,12.33,12.31,12.32,846600.0,9.4653,9.4653,9.45,9.4576,846600.0
2011-06-22 12:00:00,12.32,12.34,12.3,12.34,536400.0,9.4576,9.473,9.4423,9.473,536400.0
2011-06-22 12:30:00,12.33,12.33,12.29,12.33,778600.0,9.4653,9.4653,9.4346,9.4653,778600.0
2011-06-22 13:00:00,12.33,12.34,12.31,12.32,556400.0,9.4653,9.473,9.45,9.4576,556400.0
2011-06-22 13:30:00,12.32,12.34,12.31,12.34,893200.0,9.4576,9.473,9.45,9.473,893200.0
2011-06-22 14:00:00,12.34,12.34,12.3,12.3,1632800.0,9.473,9.473,9.4423,9.4423,1632800.0
2011-06-22 14:30:00,12.3,12.31,12.28,12.28,1767200.0,9.4423,9.45,9.4269,9.4269,1767200.0
2011-06-22 15:00:00,12.28,12.31,12.27,12.3,1550600.0,9.4269,9.45,9.4193,9.4423,1550600.0
2011-06-22 15:30:00,12.3,12.3,12.25,12.26,3694600.0,9.4423,9.4423,9.4039,9.4116,3694600.0
2011-06-23 09:30:00,12.18,12.35,12.15,12.35,1936200.0,9.3502,9.4807,9.3271,9.4807,1936200.0
2011-06-23 10:00:00,12.35,12.36,12.28,12.31,1949800.0,9.4807,9.4884,9.4269,9.45,1949800.0
2011-06-23 10:30:00,12.31,12.34,12.24,12.33,1777400.0,9.45,9.473,9.3962,9.4653,1777400.0
2011-06-23 11:00:00,12.33,12.34,12.29,12.3,1069400.0,9.4653,9.473,9.4346,9.4423,1069400.0
2011-06-23 11:30:00,12.29,12.31,12.25,12.28,622000.0,9.4346,9.45,9.4039,9.4269,622000.0
2011-06-23 12:00:00,12.28,12.32,12.28,12.29,970000.0,9.4269,9.4576,9.4269,9.4346,970000.0
2011-06-23 12:30:00,12.29,12.3,12.26,12.29,991800.0,9.4346,9.4423,9.4116,9.4346,991800.0
2011-06-23 13:00:00,12.29,12.31,12.26,12.29,1611400.0,9.4346,9.45,9.4116,9.4346,1611400.0
2011-06-23 13:30:00,12.29,12.3,12.24,12.28,948000.0,9.4346,9.4423,9.3962,9.4269,948000.0
2011-06-23 14:00:00,12.28,12.28,12.26,12.27,1368600.0,9.4269,9.4269,9.4116,9.4193,1368600.0
2011-06-23 14:30:00,12.27,12.31,12.24,12.31,1233400.0,9.4193,9.45,9.3962,9.45,1233400.0
2011-06-23 15:00:00,12.31,12.36,12.28,12.33,2256600.0,9.45,9.4884,9.4269,9.4653,2256600.0
2011-06-23 15:30:00,12.34,12.38,12.29,12.38,3288000.0,9.473,9.5037,9.4346,9.5037,3288000.0
2011-06-24 09:30:00,12.36,12.38,12.29,12.31,876600.0,9.4884,9.5037,9.4346,9.45,876600.0
2011-06-24 10:00:00,12.31,12.31,12.22,12.22,1008400.0,9.45,9.45,9.3809,9.3809,1008400.0
2011-06-24 10:30:00,12.22,12.24,12.15,12.22,1434400.0,9.3809,9.3962,9.3271,9.3809,1434400.0
2011-06-24 11:00:00,12.22,12.26,12.22,12.24,1088600.0,9.3809,9.4116,9.3809,9.3962,1088600.0
2011-06-24 11:30:00,12.25,12.27,12.21,12.25,719200.0,9.4039,9.4193,9.3732,9.4039,719200.0
2011-06-24 12:00:00,12.25,12.27,12.22,12.26,549400.0,9.4039,9.4193,9.3809,9.4116,549400.0
2011-06-24 12:30:00,12.25,12.28,12.24,12.26,658400.0,9.4039,9.4269,9.3962,9.4116,658400.0
2011-06-24 13:00:00,12.26,12.26,12.18,12.21,643800.0,9.4116,9.4116,9.3502,9.3732,643800.0
2011-06-24 13:30:00,12.2,12.22,12.2,12.22,701400.0,9.3655,9.3809,9.3655,9.3809,701400.0
2011-06-24 14:00:00,12.22,12.24,12.19,12.2,1385000.0,9.3809,9.3962,9.3578,9.3655,1385000.0
2011-06-24 14:30:00,12.2,12.26,12.18,12.24,1332400.0,9.3655,9.4116,9.3502,9.3962,1332400.0
2011-06-24 15:00:00,12.24,12.29,12.24,12.26,1721800.0,9.3962,9.4346,9.3962,9.4116,1721800.0
2011-06-24 15:30:00,12.26,12.29,12.22,12.25,3126400.0,9.4116,9.4346,9.3809,9.4039,3126400.0
2011-06-27 09:30:00,12.09,12.22,12.09,12.17,1725600.0,9.2811,9.3809,9.2811,9.3425,1725600.0
2011-06-27 10:00:00,12.18,12.21,12.1,12.2,1514000.0,9.3502,9.3732,9.2888,9.3655,1514000.0
2011-06-27 10:30:00,12.2,12.25,12.19,12.2,1022600.0,9.3655,9.4039,9.3578,9.3655,1022600.0
2011-06-27 11:00:00,12.2,12.22,12.15,12.17,1329800.0,9.3655,9.3809,9.3271,9.3425,1329800.0
2011-06-27 11:30:00,12.18,12.2,12.17,12.19,636600.0,9.3502,9.3655,9.3425,9.3578,636600.0
2011-06-27 12:00:00,12.2,12.2,12.15,12.15,582400.0,9.3655,9.3655,9.3271,9.3271,582400.0
2011-06-27 12:30:00,12.16,12.16,12.11,12.12,849800.0,9.3348,9.3348,9.2964,9.3041,849800.0
2011-06-27 13:00:00,12.12,12.16,12.12,12.13,753800.0,9.3041,9.3348,9.3041,9.3118,753800.0
2011-06-27 13:30:00,12.13,12.13,12.1,12.12,1416400.0,9.3118,9.3118,9.2888,9.3041,1416400.0
2011-06-27 14:00:00,12.12,12.13,12.09,12.13,2361400.0,9.3041,9.3118,9.2811,9.3118,2361400.0
2011-06-27 14:30:00,12.13,12.15,12.11,12.12,1258000.0,9.3118,9.3271,9.2964,9.3041,1258000.0
2011-06-27 15:00:00,12.12,12.19,12.11,12.18,2124600.0,9.3041,9.3578,9.2964,9.3502,2124600.0
2011-06-27 15:30:00,12.18,12.18,12.13,12.14,2830400.0,9.3502,9.3502,9.3118,9.3195,2830400.0
2011-06-28 09:30:00,12.15,12.19,12.14,12.18,1219000.0,9.3271,9.3578,9.3195,9.3502,1219000.0
2011-06-28 10:00:00,12.18,12.2,12.14,12.2,1165600.0,9.3502,9.3655,9.3195,9.3655,1165600.0
2011-06-28 10:30:00,12.2,12.2,12.15,12.17,1488800.0,9.3655,9.3655,9.3271,9.3425,1488800.0
2011-06-28 11:00:00,12.17,12.17,12.15,12.17,476800.0,9.3425,9.3425,9.3271,9.3425,476800.0
2011-06-28 11:30:00,12.17,12.17,12.15,12.16,732000.0,9.3425,9.3425,9.3271,9.3348,732000.0
2011-06-28 12:00:00,12.16,12.17,12.15,12.17,456400.0,9.3348,9.3425,9.3271,9.3425,456400.0
2011-06-28 12:30:00,12.17,12.22,12.15,12.22,902200.0,9.3425,9.3809,9.3271,9.3809,902200.0
2011-06-28 13:00:00,12.22,12.22,12.21,12.21,687800.0,9.3809,9.3809,9.3732,9.3732,687800.0
2011-06-28 13:30:00,12.21,12.21,12.18,12.19,476400.0,9.3732,9.3732,9.3502,9.3578,476400.0
2011-06-28 14:00:00,12.19,12.21,12.17,12.21,524000.0,9.3578,9.3732,9.3425,9.3732,524000.0
2011-06-28 14:30:00,12.2,12.22,12.2,12.21,786800.0,9.3655,9.3809,9.3655,9.3732,786800.0
2011-06-28 15:00:00,12.21,12.22,12.19,12.2,768800.0,9.3732,9.3809,9.3578,9.3655,768800.0
2011-06-28 15:30:00,12.2,12.21,12.19,12.21,1643000.0,9.3655,9.3732,9.3578,9.3732,1643000.0
2011-06-29 09:30:00,12.22,12.31,12.21,12.31,694800.0,9.3809,9.45,9.3732,9.45,694800.0
2011-06-29 10:00:00,12.31,12.34,12.26,12.33,776400.0,9.45,9.473,9.4116,9.4653,776400.0
2011-06-29 10:30:00,12.32,12.32,12.24,12.26,705200.0,9.4576,9.4576,9.3962,9.4116,705200.0
2011-06-29 11:00:00,12.26,12.29,12.26,12.28,404000.0,9.4116,9.4346,9.4116,9.4269,404000.0
2011-06-29 11:30:00,12.28,12.33,12.28,12.32,393400.0,9.4269,9.4653,9.4269,9.4576,393400.0
2011-06-29 12:00:00,12.32,12.33,12.28,12.28,294000.0,9.4576,9.4653,9.4269,9.4269,294000.0
2011-06-29 12:30:00,12.28,12.29,12.26,12.28,296000.0,9.4269,9.4346,9.4116,9.4269,296000.0
2011-06-29 13:00:00,12.27,12.3,12.27,12.3,407200.0,9.4193,9.4423,9.4193,9.4423,407200.0
2011-06-29 13:30:00,12.3,12.32,12.3,12.31,527600.0,9.4423,9.4576,9.4423,9.45,527600.0
2011-06-29 14:00:00,12.31,12.33,12.28,12.29,710000.0,9.45,9.4653,9.4269,9.4346,710000.0
2011-06-29 14:30:00,12.3,12.31,12.26,12.3,588400.0,9.4423,9.45,9.4116,9.4423,588400.0
2011-06-29 15:00:00,12.3,12.31,12.28,12.3,699000.0,9.4423,9.45,9.4269,9.4423,699000.0
2011-06-29 15:30:00,12.31,12.31,12.29,12.29,1443200.0,9.45,9.45,9.4346,9.4346,1443200.0
2011-06-30 09:30:00,12.31,12.38,12.28,12.38,1276800.0,9.45,9.5037,9.4269,9.5037,1276800.0
2011-06-30 10:00:00,12.38,12.44,12.34,12.4,1069200.0,9.5037,9.5498,9.473,9.5191,1069200.0
2011-06-30 10:30:00,12.4,12.41,12.34,12.36,494000.0,9.5191,9.5267,9.473,9.4884,494000.0
2011-06-30 11:00:00,12.36,12.37,12.34,12.36,875200.0,9.4884,9.496,9.473,9.4884,875200.0
2011-06-30 11:30:00,12.36,12.37,12.35,12.36,732200.0,9.4884,9.496,9.4807,9.4884,732200.0
2011-06-30 12:00:00,12.36,12.41,12.36,12.41,909600.0,9.4884,9.5267,9.4884,9.5267,909600.0
2011-06-30 12:30:00,12.41,12.43,12.4,12.43,572400.0,9.5267,9.5421,9.5191,9.5421,572400.0
2011-06-30 13:00:00,12.42,12.43,12.4,12.4,539800.0,9.5344,9.5421,9.5191,9.5191,539800.0
2011-06-30 13:30:00,12.4,12.4,12.4,12.4,244200.0,9.5191,9.5191,9.5191,9.5191,244200.0
2011-06-30 14:00:00,12.4,12.4,12.4,12.4,507400.0,9.5191,9.5191,9.5191,9.5191,507400.0
2011-06-30 14:30:00,12.4,12.41,12.4,12.4,654200.0,9.5191,9.5267,9.5191,9.5191,654200.0
2011-06-30 15:00:00,12.4,12.41,12.38,12.4,752000.0,9.5191,9.5267,9.5037,9.5191,752000.0
2011-06-30 15:30:00,12.4,12.42,12.4,12.4,1526000.0,9.5191,9.5344,9.5191,9.5191,1526000.0
2011-07-01 09:30:00,12.38,12.38,12.3,12.36,936200.0,9.5037,9.5037,9.4423,9.4884,936200.0
2011-07-01 10:00:00,12.36,12.43,12.36,12.43,967400.0,9.4884,9.5421,9.4884,9.5421,967400.0
2011-07-01 10:30:00,12.43,12.46,12.42,12.43,561400.0,9.5421,9.5651,9.5344,9.5421,561400.0
2011-07-01 11:00:00,12.43,12.48,12.43,12.48,394600.0,9.5421,9.5805,9.5421,9.5805,394600.0
2011-07-01 11:30:00,12.48,12.49,12.46,12.47,337600.0,9.5805,9.5881,9.5651,9.5728,337600.0
2011-07-01 12:00:00,12.47,12.49,12.47,12.47,359800.0,9.5728,9.5881,9.5728,9.5728,359800.0
2011-07-01 12:30:00,12.48,12.48,12.46,12.46,261600.0,9.5805,9.5805,9.5651,9.5651,261600.0
2011-07-01 13:00:00,12.46,12.49,12.46,12.48,333600.0,9.5651,9.5881,9.5651,9.5805,333600.0
2011-07-01 13:30:00,12.48,12.49,12.47,12.49,327800.0,9.5805,9.5881,9.5728,9.5881,327800.0
2011-07-01 14:00:00,12.49,12.5,12.48,12.5,363800.0,9.5881,9.5958,9.5805,9.5958,363800.0
2011-07-01 14:30:00,12.49,12.52,12.49,12.51,856200.0,9.5881,9.6112,9.5881,9.6035,856200.0
2011-07-01 15:00:00,12.51,12.52,12.51,12.51,616000.0,9.6035,9.6112,9.6035,9.6035,616000.0
2011-07-01 15:30:00,12.51,12.56,12.51,12.54,1782800.0,9.6035,9.6419,9.6035,9.6265,1782800.0
2011-07-05 09:30:00,12.52,12.52,12.4,12.43,648600.0,9.6112,9.6112,9.5191,9.5421,648600.0
2011-07-05 10:00:00,12.43,12.51,12.43,12.51,653200.0,9.5421,9.6035,9.5421,9.6035,653200.0
2011-07-05 10:30:00,12.51,12.55,12.5,12.55,672600.0,9.6035,9.6342,9.5958,9.6342,672600.0
2011-07-05 11:00:00,12.54,12.58,12.53,12.56,1146600.0,9.6265,9.6572,9.6189,9.6419,1146600.0
2011-07-05 11:30:00,12.56,12.58,12.55,12.58,803000.0,9.6419,9.6572,9.6342,9.6572,803000.0
2011-07-05 12:00:00,12.58,12.58,12.54,12.56,380000.0,9.6572,9.6572,9.6265,9.6419,380000.0
2011-07-05 12:30:00,12.56,12.58,12.56,12.56,356200.0,9.6419,9.6572,9.6419,9.6419,356200.0
2011-07-05 13:00:00,12.56,12.58,12.56,12.57,434800.0,9.6419,9.6572,9.6419,9.6496,434800.0
2011-07-05 13:30:00,12.56,12.59,12.56,12.59,321600.0,9.6419,9.6649,9.6419,9.6649,321600.0
2011-07-05 14:00:00,12.58,12.59,12.54,12.56,823400.0,9.6572,9.6649,9.6265,9.6419,823400.0
2011-07-05 14:30:00,12.55,12.57,12.53,12.55,1270200.0,9.6342,9.6496,9.6189,9.6342,1270200.0
2011-07-05 15:00:00,12.55,12.57,12.54,12.57,847000.0,9.6342,9.6496,9.6265,9.6496,847000.0
2011-07-05 15:30:00,12.57,12.57,12.52,12.53,1502600.0,9.6496,9.6496,9.6112,9.6189,1502600.0
2011-07-06 09:30:00,12.53,12.58,12.5,12.52,538600.0,9.6189,9.6572,9.5958,9.6112,538600.0
2011-07-06 10:00:00,12.52,12.54,12.43,12.47,1238600.0,9.6112,9.6265,9.5421,9.5728,1238600.0
2011-07-06 10:30:00,12.47,12.56,12.46,12.55,823600.0,9.5728,9.6419,9.5651,9.6342,823600.0
2011-07-06 11:00:00,12.55,12.6,12.55,12.56,547000.0,9.6342,9.6726,9.6342,9.6419,547000.0
2011-07-06 11:30:00,12.56,12.61,12.55,12.6,518200.0,9.6419,9.6803,9.6342,9.6726,518200.0
2011-07-06 12:00:00,12.61,12.61,12.6,12.61,422000.0,9.6803,9.6803,9.6726,9.6803,422000.0
2011-07-06 12:30:00,12.61,12.62,12.6,12.61,456000.0,9.6803,9.6879,9.6726,9.6803,456000.0
2011-07-06 13:00:00,12.61,12.63,12.6,12.61,897400.0,9.6803,9.6956,9.6726,9.6803,897400.0
2011-07-06 13:30:00,12.62,12.63,12.61,12.63,351600.0,9.6879,9.6956,9.6803,9.6956,351600.0
2011-07-06 14:00:00,12.63,12.63,12.56,12.57,821600.0,9.6956,9.6956,9.6419,9.6496,821600.0
2011-07-06 14:30:00,12.57,12.6,12.57,12.58,417800.0,9.6496,9.6726,9.6496,9.6572,417800.0
2011-07-06 15:00:00,12.58,12.59,12.56,12.56,696600.0,9.6572,9.6649,9.6419,9.6419,696600.0
2011-07-06 15:30:00,12.56,12.57,12.55,12.56,1084400.0,9.6419,9.6496,9.6342,9.6419,1084400.0
2011-07-07 09:30:00,12.63,12.72,12.61,12.71,973600.0,9.6956,9.7647,9.6803,9.757,973600.0
2011-07-07 10:00:00,12.71,12.77,12.71,12.76,1106000.0,9.757,9.8031,9.757,9.7954,1106000.0
2011-07-07 10:30:00,12.76,12.78,12.74,12.78,1023400.0,9.7954,9.8108,9.7801,9.8108,1023400.0
2011-07-07 11:00:00,12.78,12.79,12.77,12.79,750400.0,9.8108,9.8184,9.8031,9.8184,750400.0
2011-07-07 11:30:00,12.79,12.79,12.77,12.79,650000.0,9.8184,9.8184,9.8031,9.8184,650000.0
2011-07-07 12:00:00,12.78,12.81,12.78,12.8,542200.0,9.8108,9.8338,9.8108,9.8261,542200.0
2011-07-07 12:30:00,12.8,12.81,12.8,12.8,504000.0,9.8261,9.8338,9.8261,9.8261,504000.0
2011-07-07 13:00:00,12.8,12.81,12.74,12.77,614800.0,9.8261,9.8338,9.7801,9.8031,614800.0
2011-07-07 13:30:00,12.77,12.78,12.76,12.76,670400.0,9.8031,9.8108,9.7954,9.7954,670400.0
2011-07-07 14:00:00,12.76,12.77,12.75,12.77,364000.0,9.7954,9.8031,9.7877,9.8031,364000.0
2011-07-07 14:30:00,12.77,12.78,12.76,12.78,455600.0,9.8031,9.8108,9.7954,9.8108,455600.0
2011-07-07 15:00:00,12.77,12.78,12.74,12.74,444800.0,9.8031,9.8108,9.7801,9.7801,444800.0
2011-07-07 15:30:00,12.74,12.75,12.71,12.73,1550200.0,9.7801,9.7877,9.757,9.7724,1550200.0
2011-07-08 09:30:00,12.63,12.72,12.55,12.59,799600.0,9.6956,9.7647,9.6342,9.6649,799600.0
2011-07-08 10:00:00,12.59,12.62,12.58,12.61,415600.0,9.6649,9.6879,9.6572,9.6803,415600.0
2011-07-08 10:30:00,12.62,12.65,12.59,12.63,394000.0,9.6879,9.711,9.6649,9.6956,394000.0
2011-07-08 11:00:00,12.63,12.63,12.58,12.59,331000.0,9.6956,9.6956,9.6572,9.6649,331000.0
2011-07-08 11:30:00,12.59,12.6,12.55,12.57,810400.0,9.6649,9.6726,9.6342,9.6496,810400.0
2011-07-08 12:00:00,12.57,12.6,12.56,12.59,443200.0,9.6496,9.6726,9.6419,9.6649,443200.0
2011-07-08 12:30:00,12.59,12.61,12.58,12.61,318600.0,9.6649,9.6803,9.6572,9.6803,318600.0
2011-07-08 13:00:00,12.61,12.63,12.6,12.63,478800.0,9.6803,9.6956,9.6726,9.6956,478800.0
2011-07-08 13:30:00,12.63,12.64,12.62,12.62,435600.0,9.6956,9.7033,9.6879,9.6879,435600.0
2011-07-08 14:00:00,12.62,12.64,12.61,12.63,444600.0,9.6879,9.7033,9.6803,9.6956,444600.0
2011-07-08 14:30:00,12.63,12.64,12.61,12.63,531400.0,9.6956,9.7033,9.6803,9.6956,531400.0
2011-07-08 15:00:00,12.63,12.63,12.61,12.61,476400.0,9.6956,9.6956,9.6803,9.6803,476400.0
2011-07-08 15:30:00,12.61,12.67,12.61,12.66,1393200.0,9.6803,9.7263,9.6803,9.7187,1393200.0
2011-07-11 09:30:00,12.49,12.6,12.45,12.55,1268200.0,9.5881,9.6726,9.5574,9.6342,1268200.0
2011-07-11 10:00:00,12.55,12.59,12.51,12.54,777400.0,9.6342,9.6649,9.6035,9.6265,777400.0
2011-07-11 10:30:00,12.54,12.58,12.53,12.54,646200.0,9.6265,9.6572,9.6189,9.6265,646200.0
2011-07-11 11:00:00,12.54,12.56,12.51,12.55,352000.0,9.6265,9.6419,9.6035,9.6342,352000.0
2011-07-11 11:30:00,12.55,12.56,12.53,12.53,334400.0,9.6342,9.6419,9.6189,9.6189,334400.0
2011-07-11 12:00:00,12.53,12.56,12.52,12.55,265200.0,9.6189,9.6419,9.6112,9.6342,265200.0
2011-07-11 12:30:00,12.56,12.56,12.52,12.53,430400.0,9.6419,9.6419,9.6112,9.6189,430400.0
2011-07-11 13:00:00,12.53,12.53,12.5,12.53,398400.0,9.6189,9.6189,9.5958,9.6189,398400.0
2011-07-11 13:30:00,12.53,12.54,12.52,12.53,644600.0,9.6189,9.6265,9.6112,9.6189,644600.0
2011-07-11 14:00:00,12.53,12.55,12.52,12.52,443800.0,9.6189,9.6342,9.6112,9.6112,443800.0
2011-07-11 14:30:00,12.53,12.53,12.49,12.51,907200.0,9.6189,9.6189,9.5881,9.6035,907200.0
2011-07-11 15:00:00,12.51,12.51,12.49,12.51,518400.0,9.6035,9.6035,9.5881,9.6035,518400.0
2011-07-11 15:30:00,12.51,12.52,12.47,12.49,1488800.0,9.6035,9.6112,9.5728,9.5881,1488800.0
2011-07-12 09:30:00,12.49,12.6,12.49,12.59,1102600.0,9.5881,9.6726,9.5881,9.6649,1102600.0
2011-07-12 10:00:00,12.59,12.61,12.56,12.6,1196800.0,9.6649,9.6803,9.6419,9.6726,1196800.0
2011-07-12 10:30:00,12.6,12.63,12.58,12.6,373600.0,9.6726,9.6956,9.6572,9.6726,373600.0
2011-07-12 11:00:00,12.6,12.62,12.58,12.61,321600.0,9.6726,9.6879,9.6572,9.6803,321600.0
2011-07-12 11:30:00,12.61,12.65,12.6,12.64,379000.0,9.6803,9.711,9.6726,9.7033,379000.0
2011-07-12 12:00:00,12.63,12.66,12.63,12.64,411200.0,9.6956,9.7187,9.6956,9.7033,411200.0
2011-07-12 12:30:00,12.64,12.65,12.62,12.65,350600.0,9.7033,9.711,9.6879,9.711,350600.0
2011-07-12 13:00:00,12.65,12.66,12.63,12.63,287200.0,9.711,9.7187,9.6956,9.6956,287200.0
2011-07-12 13:30:00,12.63,12.65,12.63,12.63,1284800.0,9.6956,9.711,9.6956,9.6956,1284800.0
2011-07-12 14:00:00,12.63,12.7,12.62,12.7,566400.0,9.6956,9.7494,9.6879,9.7494,566400.0
2011-07-12 14:30:00,12.7,12.7,12.63,12.64,1414600.0,9.7494,9.7494,9.6956,9.7033,1414600.0
2011-07-12 15:00:00,12.63,12.65,12.61,12.64,1001000.0,9.6956,9.711,9.6803,9.7033,1001000.0
2011-07-12 15:30:00,12.63,12.64,12.56,12.58,1168600.0,9.6956,9.7033,9.6419,9.6572,1168600.0
2011-07-13 09:30:00,12.72,12.74,12.63,12.7,983000.0,9.7647,9.7801,9.6956,9.7494,983000.0
2011-07-13 10:00:00,12.7,12.78,12.7,12.75,1279200.0,9.7494,9.8108,9.7494,9.7877,1279200.0
2011-07-13 10:30:00,12.75,12.77,12.72,12.74,609400.0,9.7877,9.8031,9.7647,9.7801,609400.0
2011-07-13 11:00:00,12.74,12.77,12.72,12.77,704600.0,9.7801,9.8031,9.7647,9.8031,704600.0
2011-07-13 11:30:00,12.77,12.77,12.74,12.74,487000.0,9.8031,9.8031,9.7801,9.7801,487000.0
2011-07-13 12:00:00,12.74,12.74,12.72,12.73,471400.0,9.7801,9.7801,9.7647,9.7724,471400.0
2011-07-13 12:30:00,12.74,12.74,12.7,12.7,402000.0,9.7801,9.7801,9.7494,9.7494,402000.0
2011-07-13 13:00:00,12.7,12.7,12.65,12.65,341200.0,9.7494,9.7494,9.711,9.711,341200.0
2011-07-13 13:30:00,12.65,12.68,12.63,12.65,531000.0,9.711,9.734,9.6956,9.711,531000.0
2011-07-13 14:00:00,12.65,12.67,12.63,12.66,544400.0,9.711,9.7263,9.6956,9.7187,544400.0
2011-07-13 14:30:00,12.67,12.72,12.66,12.7,521200.0,9.7263,9.7647,9.7187,9.7494,521200.0
2011-07-13 15:00:00,12.7,12.72,12.65,12.67,1705200.0,9.7494,9.7647,9.711,9.7263,1705200.0
2011-07-13 15:30:00,12.67,12.67,12.62,12.64,2702000.0,9.7263,9.7263,9.6879,9.7033,2702000.0
2011-07-14 09:30:00,12.63,12.71,12.58,12.69,745400.0,9.6956,9.757,9.6572,9.7417,745400.0
2011-07-14 10:00:00,12.69,12.75,12.66,12.74,616200.0,9.7417,9.7877,9.7187,9.7801,616200.0
2011-07-14 10:30:00,12.74,12.75,12.71,12.74,808200.0,9.7801,9.7877,9.757,9.7801,808200.0
2011-07-14 11:00:00,12.74,12.75,12.72,12.74,571600.0,9.7801,9.7877,9.7647,9.7801,571600.0
2011-07-14 11:30:00,12.74,12.75,12.7,12.74,802200.0,9.7801,9.7877,9.7494,9.7801,802200.0
2011-07-14 12:00:00,12.74,12.74,12.7,12.71,470600.0,9.7801,9.7801,9.7494,9.757,470600.0
2011-07-14 12:30:00,12.71,12.72,12.7,12.7,376400.0,9.757,9.7647,9.7494,9.7494,376400.0
2011-07-14 13:00:00,12.7,12.72,12.68,12.72,803800.0,9.7494,9.7647,9.734,9.7647,803800.0
2011-07-14 13:30:00,12.72,12.74,12.69,12.72,866000.0,9.7647,9.7801,9.7417,9.7647,866000.0
2011-07-14 14:00:00,12.72,12.74,12.7,12.72,518600.0,9.7647,9.7801,9.7494,9.7647,518600.0
2011-07-14 14:30:00,12.72,12.72,12.7,12.71,479600.0,9.7647,9.7647,9.7494,9.757,479600.0
2011-07-14 15:00:00,12.71,12.73,12.68,12.69,687800.0,9.757,9.7724,9.734,9.7417,687800.0
2011-07-14 15:30:00,12.69,12.71,12.66,12.68,1279400.0,9.7417,9.757,9.7187,9.734,1279400.0
2011-07-15 09:30:00,12.68,12.72,12.59,12.63,1964000.0,9.734,9.7647,9.6649,9.6956,1964000.0
2011-07-15 10:00:00,12.63,12.7,12.6,12.61,1228800.0,9.6956,9.7494,9.6726,9.6803,1228800.0
2011-07-15 10:30:00,12.6,12.65,12.59,12.6,656200.0,9.6726,9.711,9.6649,9.6726,656200.0
2011-07-15 11:00:00,12.6,12.68,12.59,12.67,953800.0,9.6726,9.734,9.6649,9.7263,953800.0
2011-07-15 11:30:00,12.67,12.72,12.65,12.69,597400.0,9.7263,9.7647,9.711,9.7417,597400.0
2011-07-15 12:00:00,12.69,12.74,12.69,12.72,569800.0,9.7417,9.7801,9.7417,9.7647,569800.0
2011-07-15 12:30:00,12.71,12.71,12.65,12.68,503400.0,9.757,9.757,9.711,9.734,503400.0
2011-07-15 13:00:00,12.68,12.73,12.68,12.71,506800.0,9.734,9.7724,9.734,9.757,506800.0
2011-07-15 13:30:00,12.71,12.72,12.7,12.71,424600.0,9.757,9.7647,9.7494,9.757,424600.0
2011-07-15 14:00:00,12.71,12.72,12.69,12.69,401000.0,9.757,9.7647,9.7417,9.7417,401000.0
2011-07-15 14:30:00,12.69,12.71,12.68,12.69,557200.0,9.7417,9.757,9.734,9.7417,557200.0
2011-07-15 15:00:00,12.69,12.73,12.69,12.72,501600.0,9.7417,9.7724,9.7417,9.7647,501600.0
2011-07-15 15:30:00,12.72,12.75,12.72,12.75,1284200.0,9.7647,9.7877,9.7647,9.7877,1284200.0
2011-07-18 09:30:00,12.74,12.76,12.65,12.67,674000.0,9.7801,9.7954,9.711,9.7263,674000.0
2011-07-18 10:00:00,12.68,12.68,12.64,12.65,832800.0,9.734,9.734,9.7033,9.711,832800.0
2011-07-18 10:30:00,12.65,12.68,12.63,12.65,1492600.0,9.711,9.734,9.6956,9.711,1492600.0
2011-07-18 11:00:00,12.65,12.65,12.6,12.63,589400.0,9.711,9.711,9.6726,9.6956,589400.0
2011-07-18 11:30:00,12.63,12.63,12.6,12.61,587600.0,9.6956,9.6956,9.6726,9.6803,587600.0
2011-07-18 12:00:00,12.61,12.63,12.58,12.63,686000.0,9.6803,9.6956,9.6572,9.6956,686000.0
2011-07-18 12:30:00,12.63,12.63,12.62,12.63,630000.0,9.6956,9.6956,9.6879,9.6956,630000.0
2011-07-18 13:00:00,12.63,12.63,12.6,12.6,358400.0,9.6956,9.6956,9.6726,9.6726,358400.0
2011-07-18 13:30:00,12.6,12.63,12.6,12.62,471600.0,9.6726,9.6956,9.6726,9.6879,471600.0
2011-07-18 14:00:00,12.62,12.62,12.6,12.61,446800.0,9.6879,9.6879,9.6726,9.6803,446800.0
2011-07-18 14:30:00,12.61,12.68,12.6,12.68,828200.0,9.6803,9.734,9.6726,9.734,828200.0
2011-07-18 15:00:00,12.68,12.69,12.66,12.67,727000.0,9.734,9.7417,9.7187,9.7263,727000.0
2011-07-18 15:30:00,12.68,12.71,12.68,12.7,1291000.0,9.734,9.757,9.734,9.7494,1291000.0
2011-07-19 09:30:00,12.71,12.73,12.68,12.7,1074400.0,9.757,9.7724,9.734,9.7494,1074400.0
2011-07-19 10:00:00,12.7,12.74,12.7,12.71,1104200.0,9.7494,9.7801,9.7494,9.757,1104200.0
2011-07-19 10:30:00,12.71,12.76,12.71,12.74,651600.0,9.757,9.7954,9.757,9.7801,651600.0
2011-07-19 11:00:00,12.73,12.74,12.71,12.72,558200.0,9.7724,9.7801,9.757,9.7647,558200.0
2011-07-19 11:30:00,12.72,12.72,12.68,12.72,594600.0,9.7647,9.7647,9.734,9.7647,594600.0
2011-07-19 12:00:00,12.72,12.74,12.72,12.74,282800.0,9.7647,9.7801,9.7647,9.7801,282800.0
2011-07-19 12:30:00,12.74,12.79,12.74,12.78,464200.0,9.7801,9.8184,9.7801,9.8108,464200.0
2011-07-19 13:00:00,12.79,12.81,12.75,12.81,576800.0,9.8184,9.8338,9.7877,9.8338,576800.0
2011-07-19 13:30:00,12.81,12.87,12.8,12.85,763000.0,9.8338,9.8799,9.8261,9.8645,763000.0
2011-07-19 14:00:00,12.85,12.87,12.85,12.87,742000.0,9.8645,9.8799,9.8645,9.8799,742000.0
2011-07-19 14:30:00,12.86,12.9,12.85,12.88,692600.0,9.8722,9.9029,9.8645,9.8875,692600.0
2011-07-19 15:00:00,12.88,12.9,12.88,12.88,755800.0,9.8875,9.9029,9.8875,9.8875,755800.0
2011-07-19 15:30:00,12.88,12.92,12.87,12.91,2050600.0,9.8875,9.9182,9.8799,9.9106,2050600.0
2011-07-20 09:30:00,12.92,12.92,12.84,12.86,829400.0,9.9182,9.9182,9.8568,9.8722,829400.0
2011-07-20 10:00:00,12.86,12.89,12.8,12.83,723600.0,9.8722,9.8952,9.8261,9.8492,723600.0
2011-07-20 10:30:00,12.83,12.85,12.79,12.81,664800.0,9.8492,9.8645,9.8184,9.8338,664800.0
2011-07-20 11:00:00,12.81,12.83,12.78,12.78,700800.0,9.8338,9.8492,9.8108,9.8108,700800.0
2011-07-20 11:30:00,12.78,12.79,12.73,12.74,1245400.0,9.8108,9.8184,9.7724,9.7801,1245400.0
2011-07-20 12:00:00,12.74,12.78,12.74,12.77,425600.0,9.7801,9.8108,9.7801,9.8031,425600.0
2011-07-20 12:30:00,12.77,12.79,12.74,12.77,325800.0,9.8031,9.8184,9.7801,9.8031,325800.0
2011-07-20 13:00:00,12.78,12.84,12.77,12.82,556000.0,9.8108,9.8568,9.8031,9.8415,556000.0
2011-07-20 13:30:00,12.82,12.83,12.81,12.83,652000.0,9.8415,9.8492,9.8338,9.8492,652000.0
2011-07-20 14:00:00,12.84,12.89,12.83,12.88,906800.0,9.8568,9.8952,9.8492,9.8875,906800.0
2011-07-20 14:30:00,12.88,12.92,12.87,12.9,912800.0,9.8875,9.9182,9.8799,9.9029,912800.0
2011-07-20 15:00:00,12.9,12.93,12.9,12.9,927000.0,9.9029,9.9259,9.9029,9.9029,927000.0
2011-07-20 15:30:00,12.9,12.92,12.88,12.88,1811000.0,9.9029,9.9182,9.8875,9.8875,1811000.0
2011-07-21 09:30:00,12.78,12.81,12.56,12.76,3333200.0,9.8108,9.8338,9.6419,9.7954,3333200.0
2011-07-21 10:00:00,12.76,12.85,12.7,12.72,2284400.0,9.7954,9.8645,9.7494,9.7647,2284400.0
2011-07-21 10:30:00,12.72,12.76,12.69,12.76,1726000.0,9.7647,9.7954,9.7417,9.7954,1726000.0
2011-07-21 11:00:00,12.76,12.81,12.75,12.77,1145600.0,9.7954,9.8338,9.7877,9.8031,1145600.0
2011-07-21 11:30:00,12.77,12.78,12.74,12.76,618000.0,9.8031,9.8108,9.7801,9.7954,618000.0
2011-07-21 12:00:00,12.76,12.77,12.7,12.71,784600.0,9.7954,9.8031,9.7494,9.757,784600.0
2011-07-21 12:30:00,12.71,12.77,12.68,12.74,1650600.0,9.757,9.8031,9.734,9.7801,1650600.0
2011-07-21 13:00:00,12.75,12.78,12.74,12.76,1046000.0,9.7877,9.8108,9.7801,9.7954,1046000.0
2011-07-21 13:30:00,12.76,12.76,12.71,12.72,799200.0,9.7954,9.7954,9.757,9.7647,799200.0
2011-07-21 14:00:00,12.72,12.73,12.68,12.68,1134600.0,9.7647,9.7724,9.734,9.734,1134600.0
2011-07-21 14:30:00,12.68,12.7,12.67,12.68,1162600.0,9.734,9.7494,9.7263,9.734,1162600.0
2011-07-21 15:00:00,12.68,12.68,12.61,12.62,2804400.0,9.734,9.734,9.6803,9.6879,2804400.0
2011-07-21 15:30:00,12.61,12.62,12.54,12.58,5224200.0,9.6803,9.6879,9.6265,9.6572,5224200.0
2011-07-22 09:30:00,12.7,12.72,12.57,12.65,1881200.0,9.7494,9.7647,9.6496,9.711,1881200.0
2011-07-22 10:00:00,12.65,12.7,12.63,12.67,2042200.0,9.711,9.7494,9.6956,9.7263,2042200.0
2011-07-22 10:30:00,12.67,12.71,12.65,12.71,1203200.0,9.7263,9.757,9.711,9.757,1203200.0
2011-07-22 11:00:00,12.71,12.74,12.65,12.7,1204600.0,9.757,9.7801,9.711,9.7494,1204600.0
2011-07-22 11:30:00,12.7,12.72,12.66,12.7,1220200.0,9.7494,9.7647,9.7187,9.7494,1220200.0
2011-07-22 12:00:00,12.7,12.72,12.68,12.7,1177600.0,9.7494,9.7647,9.734,9.7494,1177600.0
2011-07-22 12:30:00,12.7,12.7,12.67,12.68,877400.0,9.7494,9.7494,9.7263,9.734,877400.0
2011-07-22 13:00:00,12.68,12.68,12.61,12.63,789400.0,9.734,9.734,9.6803,9.6956,789400.0
2011-07-22 13:30:00,12.63,12.65,12.63,12.65,369400.0,9.6956,9.711,9.6956,9.711,369400.0
2011-07-22 14:00:00,12.65,12.65,12.63,12.63,919000.0,9.711,9.711,9.6956,9.6956,919000.0
2011-07-22 14:30:00,12.63,12.65,12.61,12.65,873600.0,9.6956,9.711,9.6803,9.711,873600.0
2011-07-22 15:00:00,12.65,12.69,12.64,12.67,1476800.0,9.711,9.7417,9.7033,9.7263,1476800.0
2011-07-22 15:30:00,12.66,12.67,12.63,12.65,1740400.0,9.7187,9.7263,9.6956,9.711,1740400.0
2011-07-25 09:30:00,12.47,12.56,12.43,12.51,1764800.0,9.5728,9.6419,9.5421,9.6035,1764800.0
2011-07-25 10:00:00,12.51,12.53,12.47,12.49,1016600.0,9.6035,9.6189,9.5728,9.5881,1016600.0
2011-07-25 10:30:00,12.49,12.56,12.47,12.5,1164200.0,9.5881,9.6419,9.5728,9.5958,1164200.0
2011-07-25 11:00:00,12.51,12.51,12.43,12.45,1185800.0,9.6035,9.6035,9.5421,9.5574,1185800.0
2011-07-25 11:30:00,12.46,12.46,12.44,12.44,765600.0,9.5651,9.5651,9.5498,9.5498,765600.0
2011-07-25 12:00:00,12.44,12.47,12.44,12.46,554600.0,9.5498,9.5728,9.5498,9.5651,554600.0
2011-07-25 12:30:00,12.46,12.49,12.46,12.49,781400.0,9.5651,9.5881,9.5651,9.5881,781400.0
2011-07-25 13:00:00,12.49,12.55,12.49,12.55,644800.0,9.5881,9.6342,9.5881,9.6342,644800.0
2011-07-25 13:30:00,12.55,12.55,12.47,12.48,472800.0,9.6342,9.6342,9.5728,9.5805,472800.0
2011-07-25 14:00:00,12.48,12.48,12.47,12.47,732800.0,9.5805,9.5805,9.5728,9.5728,732800.0
2011-07-25 14:30:00,12.47,12.47,12.44,12.46,562800.0,9.5728,9.5728,9.5498,9.5651,562800.0
2011-07-25 15:00:00,12.46,12.46,12.43,12.43,787200.0,9.5651,9.5651,9.5421,9.5421,787200.0
2011-07-25 15:30:00,12.43,12.45,12.4,12.42,1513600.0,9.5421,9.5574,9.5191,9.5344,1513600.0
2011-07-26 09:30:00,12.44,12.58,12.43,12.43,1491000.0,9.5498,9.6572,9.5421,9.5421,1491000.0
2011-07-26 10:00:00,12.43,12.49,12.43,12.47,737000.0,9.5421,9.5881,9.5421,9.5728,737000.0
2011-07-26 10:30:00,12.47,12.5,12.45,12.49,507600.0,9.5728,9.5958,9.5574,9.5881,507600.0
2011-07-26 11:00:00,12.49,12.55,12.49,12.53,719400.0,9.5881,9.6342,9.5881,9.6189,719400.0
2011-07-26 11:30:00,12.53,12.55,12.49,12.49,537400.0,9.6189,9.6342,9.5881,9.5881,537400.0
2011-07-26 12:00:00,12.49,12.51,12.48,12.5,281000.0,9.5881,9.6035,9.5805,9.5958,281000.0
2011-07-26 12:30:00,12.51,12.53,12.49,12.51,286200.0,9.6035,9.6189,9.5881,9.6035,286200.0
2011-07-26 13:00:00,12.5,12.51,12.48,12.49,461800.0,9.5958,9.6035,9.5805,9.5881,461800.0
2011-07-26 13:30:00,12.49,12.51,12.49,12.49,220800.0,9.5881,9.6035,9.5881,9.5881,220800.0
2011-07-26 14:00:00,12.5,12.53,12.49,12.52,318800.0,9.5958,9.6189,9.5881,9.6112,318800.0
2011-07-26 14:30:00,12.52,12.53,12.49,12.49,409400.0,9.6112,9.6189,9.5881,9.5881,409400.0
2011-07-26 15:00:00,12.49,12.51,12.49,12.49,359800.0,9.5881,9.6035,9.5881,9.5881,359800.0
2011-07-26 15:30:00,12.49,12.5,12.45,12.47,1525600.0,9.5881,9.5958,9.5574,9.5728,1525600.0
2011-07-27 09:30:00,12.42,12.44,12.38,12.4,499600.0,9.5344,9.5498,9.5037,9.5191,499600.0
2011-07-27 10:00:00,12.4,12.44,12.38,12.4,868000.0,9.5191,9.5498,9.5037,9.5191,868000.0
2011-07-27 10:30:00,12.4,12.43,12.37,12.43,829200.0,9.5191,9.5421,9.496,9.5421,829200.0
2011-07-27 11:00:00,12.43,12.49,12.42,12.49,1313800.0,9.5421,9.5881,9.5344,9.5881,1313800.0
2011-07-27 11:30:00,12.49,12.53,12.49,12.49,1013800.0,9.5881,9.6189,9.5881,9.5881,1013800.0
2011-07-27 12:00:00,12.49,12.51,12.47,12.49,430800.0,9.5881,9.6035,9.5728,9.5881,430800.0
2011-07-27 12:30:00,12.49,12.5,12.47,12.48,533000.0,9.5881,9.5958,9.5728,9.5805,533000.0
2011-07-27 13:00:00,12.48,12.51,12.48,12.49,885800.0,9.5805,9.6035,9.5805,9.5881,885800.0
2011-07-27 13:30:00,12.49,12.52,12.49,12.51,473400.0,9.5881,9.6112,9.5881,9.6035,473400.0
2011-07-27 14:00:00,12.51,12.52,12.49,12.49,627600.0,9.6035,9.6112,9.5881,9.5881,627600.0
2011-07-27 14:30:00,12.49,12.49,12.44,12.46,1577600.0,9.5881,9.5881,9.5498,9.5651,1577600.0
2011-07-27 15:00:00,12.46,12.49,12.45,12.49,1178600.0,9.5651,9.5881,9.5574,9.5881,1178600.0
2011-07-27 15:30:00,12.49,12.52,12.47,12.49,2040400.0,9.5881,9.6112,9.5728,9.5881,2040400.0
2011-07-28 09:30:00,12.5,12.56,12.48,12.56,614000.0,9.5958,9.6419,9.5805,9.6419,614000.0
2011-07-28 10:00:00,12.56,12.56,12.48,12.51,665600.0,9.6419,9.6419,9.5805,9.6035,665600.0
2011-07-28 10:30:00,12.5,12.57,12.49,12.56,522400.0,9.5958,9.6496,9.5881,9.6419,522400.0
2011-07-28 11:00:00,12.56,12.57,12.54,12.56,433600.0,9.6419,9.6496,9.6265,9.6419,433600.0
2011-07-28 11:30:00,12.56,12.6,12.56,12.59,336400.0,9.6419,9.6726,9.6419,9.6649,336400.0
2011-07-28 12:00:00,12.59,12.6,12.56,12.56,440200.0,9.6649,9.6726,9.6419,9.6419,440200.0
2011-07-28 12:30:00,12.56,12.57,12.55,12.56,378400.0,9.6419,9.6496,9.6342,9.6419,378400.0
2011-07-28 13:00:00,12.56,12.59,12.55,12.56,627400.0,9.6419,9.6649,9.6342,9.6419,627400.0
2011-07-28 13:30:00,12.56,12.58,12.55,12.57,347800.0,9.6419,9.6572,9.6342,9.6496,347800.0
2011-07-28 14:00:00,12.57,12.57,12.51,12.51,749000.0,9.6496,9.6496,9.6035,9.6035,749000.0
2011-07-28 14:30:00,12.51,12.53,12.48,12.48,1061800.0,9.6035,9.6189,9.5805,9.5805,1061800.0
2011-07-28 15:00:00,12.48,12.49,12.45,12.45,986800.0,9.5805,9.5881,9.5574,9.5574,986800.0
2011-07-28 15:30:00,12.45,12.46,12.4,12.43,1726000.0,9.5574,9.5651,9.5191,9.5421,1726000.0
2011-07-29 09:30:00,12.35,12.4,12.33,12.4,883400.0,9.4807,9.5191,9.4653,9.5191,883400.0
2011-07-29 10:00:00,12.4,12.47,12.37,12.46,1027400.0,9.5191,9.5728,9.496,9.5651,1027400.0
2011-07-29 10:30:00,12.46,12.57,12.44,12.55,2106800.0,9.5651,9.6496,9.5498,9.6342,2106800.0
2011-07-29 11:00:00,12.54,12.56,12.51,12.51,719000.0,9.6265,9.6419,9.6035,9.6035,719000.0
2011-07-29 11:30:00,12.51,12.52,12.47,12.49,689600.0,9.6035,9.6112,9.5728,9.5881,689600.0
2011-07-29 12:00:00,12.49,12.51,12.47,12.47,391000.0,9.5881,9.6035,9.5728,9.5728,391000.0
2011-07-29 12:30:00,12.47,12.53,12.45,12.5,444200.0,9.5728,9.6189,9.5574,9.5958,444200.0
2011-07-29 13:00:00,12.5,12.54,12.49,12.52,363400.0,9.5958,9.6265,9.5881,9.6112,363400.0
2011-07-29 13:30:00,12.53,12.55,12.52,12.54,541000.0,9.6189,9.6342,9.6112,9.6265,541000.0
2011-07-29 14:00:00,12.54,12.56,12.52,12.52,349000.0,9.6265,9.6419,9.6112,9.6112,349000.0
2011-07-29 14:30:00,12.53,12.54,12.5,12.5,406600.0,9.6189,9.6265,9.5958,9.5958,406600.0
2011-07-29 15:00:00,12.5,12.51,12.47,12.47,651000.0,9.5958,9.6035,9.5728,9.5728,651000.0
2011-07-29 15:30:00,12.47,12.5,12.44,12.44,1772000.0,9.5728,9.5958,9.5498,9.5498,1772000.0
2011-08-01 09:30:00,12.54,12.54,12.43,12.43,919000.0,9.6265,9.6265,9.5421,9.5421,919000.0
2011-08-01 10:00:00,12.43,12.43,12.31,12.37,918800.0,9.5421,9.5421,9.45,9.496,918800.0
2011-08-01 10:30:00,12.37,12.5,12.33,12.34,833000.0,9.496,9.5958,9.4653,9.473,833000.0
2011-08-01 11:00:00,12.34,12.36,12.31,12.34,634400.0,9.473,9.4884,9.45,9.473,634400.0
2011-08-01 11:30:00,12.34,12.4,12.29,12.29,1002000.0,9.473,9.5191,9.4346,9.4346,1002000.0
2011-08-01 12:00:00,12.3,12.33,12.29,12.32,408400.0,9.4423,9.4653,9.4346,9.4576,408400.0
2011-08-01 12:30:00,12.32,12.37,12.31,12.35,411400.0,9.4576,9.496,9.45,9.4807,411400.0
2011-08-01 13:00:00,12.35,12.36,12.33,12.34,437800.0,9.4807,9.4884,9.4653,9.473,437800.0
2011-08-01 13:30:00,12.34,12.37,12.33,12.37,442400.0,9.473,9.496,9.4653,9.496,442400.0
2011-08-01 14:00:00,12.37,12.37,12.32,12.34,454000.0,9.496,9.496,9.4576,9.473,454000.0
2011-08-01 14:30:00,12.34,12.35,12.33,12.35,613200.0,9.473,9.4807,9.4653,9.4807,613200.0
2011-08-01 15:00:00,12.35,12.38,12.34,12.37,734800.0,9.4807,9.5037,9.473,9.496,734800.0
2011-08-01 15:30:00,12.37,12.39,12.34,12.35,1631800.0,9.496,9.5114,9.473,9.4807,1631800.0
2011-08-02 09:30:00,12.29,12.31,12.28,12.28,701000.0,9.4346,9.45,9.4269,9.4269,701000.0
2011-08-02 10:00:00,12.28,12.28,12.21,12.24,955400.0,9.4269,9.4269,9.3732,9.3962,955400.0
2011-08-02 10:30:00,12.24,12.3,12.14,12.18,1527600.0,9.3962,9.4423,9.3195,9.3502,1527600.0
2011-08-02 11:00:00,12.18,12.18,12.13,12.15,1601600.0,9.3502,9.3502,9.3118,9.3271,1601600.0
2011-08-02 11:30:00,12.15,12.16,12.11,12.15,684200.0,9.3271,9.3348,9.2964,9.3271,684200.0
2011-08-02 12:00:00,12.15,12.2,12.15,12.18,417200.0,9.3271,9.3655,9.3271,9.3502,417200.0
2011-08-02 12:30:00,12.18,12.18,12.11,12.12,581000.0,9.3502,9.3502,9.2964,9.3041,581000.0
2011-08-02 13:00:00,12.12,12.18,12.12,12.16,388600.0,9.3041,9.3502,9.3041,9.3348,388600.0
2011-08-02 13:30:00,12.16,12.17,12.11,12.11,563600.0,9.3348,9.3425,9.2964,9.2964,563600.0
2011-08-02 14:00:00,12.11,12.13,12.11,12.12,658800.0,9.2964,9.3118,9.2964,9.3041,658800.0
2011-08-02 14:30:00,12.12,12.13,12.09,12.13,798200.0,9.3041,9.3118,9.2811,9.3118,798200.0
2011-08-02 15:00:00,12.13,12.14,12.07,12.09,1178600.0,9.3118,9.3195,9.2657,9.2811,1178600.0
2011-08-02 15:30:00,12.09,12.1,12.01,12.01,2487400.0,9.2811,9.2888,9.2197,9.2197,2487400.0
2011-08-03 09:30:00,12.05,12.09,11.93,12.03,1801400.0,9.2504,9.2811,9.1583,9.235,1801400.0
2011-08-03 10:00:00,12.03,12.09,11.97,12.04,976200.0,9.235,9.2811,9.189,9.2427,976200.0
2011-08-03 10:30:00,12.03,12.05,11.92,11.99,1300600.0,9.235,9.2504,9.1506,9.2043,1300600.0
2011-08-03 11:00:00,11.99,12.05,11.97,12.03,655000.0,9.2043,9.2504,9.189,9.235,655000.0
2011-08-03 11:30:00,12.03,12.05,11.96,11.96,843000.0,9.235,9.2504,9.1813,9.1813,843000.0
2011-08-03 12:00:00,11.96,12.0,11.89,11.93,977600.0,9.1813,9.212,9.1275,9.1583,977600.0
2011-08-03 12:30:00,11.93,12.0,11.9,11.97,701200.0,9.1583,9.212,9.1352,9.189,701200.0
2011-08-03 13:00:00,11.97,12.01,11.96,12.01,487400.0,9.189,9.2197,9.1813,9.2197,487400.0
2011-08-03 13:30:00,12.01,12.08,11.99,12.06,724200.0,9.2197,9.2734,9.2043,9.2581,724200.0
2011-08-03 14:00:00,12.06,12.1,12.04,12.05,968000.0,9.2581,9.2888,9.2427,9.2504,968000.0
2011-08-03 14:30:00,12.05,12.1,12.04,12.1,707400.0,9.2504,9.2888,9.2427,9.2888,707400.0
2011-08-03 15:00:00,12.09,12.16,12.08,12.13,976200.0,9.2811,9.3348,9.2734,9.3118,976200.0
2011-08-03 15:30:00,12.13,12.15,12.12,12.14,1653000.0,9.3118,9.3271,9.3041,9.3195,1653000.0
2011-08-04 09:30:00,12.05,12.06,11.97,12.0,1076600.0,9.2504,9.2581,9.189,9.212,1076600.0
2011-08-04 10:00:00,12.0,12.04,11.99,12.02,1199200.0,9.212,9.2427,9.2043,9.2273,1199200.0
2011-08-04 10:30:00,12.02,12.04,11.97,12.0,1286800.0,9.2273,9.2427,9.189,9.212,1286800.0
2011-08-04 11:00:00,12.0,12.03,11.96,11.99,1714200.0,9.212,9.235,9.1813,9.2043,1714200.0
2011-08-04 11:30:00,11.99,12.03,11.94,11.99,1556400.0,9.2043,9.235,9.1659,9.2043,1556400.0
2011-08-04 12:00:00,11.99,12.02,11.96,12.01,1478600.0,9.2043,9.2273,9.1813,9.2197,1478600.0
2011-08-04 12:30:00,12.01,12.07,12.01,12.04,992200.0,9.2197,9.2657,9.2197,9.2427,992200.0
2011-08-04 13:00:00,12.04,12.06,12.01,12.06,789000.0,9.2427,9.2581,9.2197,9.2581,789000.0
2011-08-04 13:30:00,12.06,12.11,12.04,12.1,2004800.0,9.2581,9.2964,9.2427,9.2888,2004800.0
2011-08-04 14:00:00,12.09,12.09,11.97,11.99,1940800.0,9.2811,9.2811,9.189,9.2043,1940800.0
2011-08-04 14:30:00,11.98,12.03,11.97,12.01,1191400.0,9.1966,9.235,9.189,9.2197,1191400.0
2011-08-04 15:00:00,12.01,12.05,11.96,11.96,2379400.0,9.2197,9.2504,9.1813,9.1813,2379400.0
2011-08-04 15:30:00,11.96,11.97,11.86,11.87,5454400.0,9.1813,9.189,9.1045,9.1122,5454400.0
2011-08-05 09:30:00,12.04,12.13,11.88,11.92,2672800.0,9.2427,9.3118,9.1199,9.1506,2672800.0
2011-08-05 10:00:00,11.92,11.97,11.84,11.86,3330600.0,9.1506,9.189,9.0892,9.1045,3330600.0
2011-08-05 10:30:00,11.86,11.86,11.69,11.7,2650600.0,9.1045,9.1045,8.974,8.9817,2650600.0
2011-08-05 11:00:00,11.7,11.71,11.63,11.65,2737000.0,8.9817,8.9894,8.928,8.9433,2737000.0
2011-08-05 11:30:00,11.65,11.71,11.55,11.56,2119200.0,8.9433,8.9894,8.8665,8.8742,2119200.0
2011-08-05 12:00:00,11.56,11.76,11.55,11.69,3105000.0,8.8742,9.0278,8.8665,8.974,3105000.0
2011-08-05 12:30:00,11.69,11.85,11.68,11.76,2199200.0,8.974,9.0968,8.9663,9.0278,2199200.0
2011-08-05 13:00:00,11.76,11.78,11.68,11.78,1481200.0,9.0278,9.0431,8.9663,9.0431,1481200.0
2011-08-05 13:30:00,11.78,11.8,11.71,11.74,1467600.0,9.0431,9.0585,8.9894,9.0124,1467600.0
2011-08-05 14:00:00,11.74,11.81,11.69,11.78,1028200.0,9.0124,9.0661,8.974,9.0431,1028200.0
2011-08-05 14:30:00,11.78,11.8,11.71,11.74,829200.0,9.0431,9.0585,8.9894,9.0124,829200.0
2011-08-05 15:00:00,11.74,11.77,11.63,11.71,1679800.0,9.0124,9.0354,8.928,8.9894,1679800.0
2011-08-05 15:30:00,11.71,11.81,11.71,11.78,2492600.0,8.9894,9.0661,8.9894,9.0431,2492600.0
2011-08-08 09:30:00,11.63,11.72,11.57,11.7,2110400.0,8.928,8.997,8.8819,8.9817,2110400.0
2011-08-08 10:00:00,11.7,11.74,11.56,11.56,1438000.0,8.9817,9.0124,8.8742,8.8742,1438000.0
2011-08-08 10:30:00,11.56,11.62,11.52,11.56,1239400.0,8.8742,8.9203,8.8435,8.8742,1239400.0
2011-08-08 11:00:00,11.56,11.66,11.54,11.56,1649800.0,8.8742,8.951,8.8589,8.8742,1649800.0
2011-08-08 11:30:00,11.56,11.61,11.54,11.58,763800.0,8.8742,8.9126,8.8589,8.8896,763800.0
2011-08-08 12:00:00,11.58,11.58,11.51,11.52,602800.0,8.8896,8.8896,8.8358,8.8435,602800.0
2011-08-08 12:30:00,11.52,11.54,11.47,11.48,1134200.0,8.8435,8.8589,8.8051,8.8128,1134200.0
2011-08-08 13:00:00,11.49,11.53,11.45,11.52,807000.0,8.8205,8.8512,8.7898,8.8435,807000.0
2011-08-08 13:30:00,11.52,11.52,11.38,11.38,1256800.0,8.8435,8.8435,8.736,8.736,1256800.0
2011-08-08 14:00:00,11.38,11.44,11.21,11.27,1923800.0,8.736,8.7821,8.6055,8.6516,1923800.0
2011-08-08 14:30:00,11.27,11.33,11.24,11.27,1949000.0,8.6516,8.6977,8.6286,8.6516,1949000.0
2011-08-08 15:00:00,11.27,11.42,11.26,11.29,2330600.0,8.6516,8.7667,8.6439,8.6669,2330600.0
2011-08-08 15:30:00,11.29,11.29,11.16,11.17,3036600.0,8.6669,8.6669,8.5672,8.5748,3036600.0
2011-08-09 09:30:00,11.27,11.27,11.03,11.21,2790600.0,8.6516,8.6516,8.4674,8.6055,2790600.0
2011-08-09 10:00:00,11.21,11.22,11.11,11.17,1743400.0,8.6055,8.6132,8.5288,8.5748,1743400.0
2011-08-09 10:30:00,11.17,11.2,11.13,11.13,1405800.0,8.5748,8.5979,8.5441,8.5441,1405800.0
2011-08-09 11:00:00,11.13,11.15,11.05,11.15,1144000.0,8.5441,8.5595,8.4827,8.5595,1144000.0
2011-08-09 11:30:00,11.15,11.15,11.1,11.13,954600.0,8.5595,8.5595,8.5211,8.5441,954600.0
2011-08-09 12:00:00,11.13,11.15,11.1,11.1,1051600.0,8.5441,8.5595,8.5211,8.5211,1051600.0
2011-08-09 12:30:00,11.1,11.11,10.99,10.99,1308600.0,8.5211,8.5288,8.4366,8.4366,1308600.0
2011-08-09 13:00:00,10.99,11.05,10.97,11.04,1410400.0,8.4366,8.4827,8.4213,8.475,1410400.0
2011-08-09 13:30:00,11.04,11.06,10.99,11.02,1020200.0,8.475,8.4904,8.4366,8.4597,1020200.0
2011-08-09 14:00:00,11.02,11.06,10.81,10.99,2217600.0,8.4597,8.4904,8.2985,8.4366,2217600.0
2011-08-09 14:30:00,10.98,11.0,10.76,10.91,2291600.0,8.429,8.4443,8.2601,8.3752,2291600.0
2011-08-09 15:00:00,10.9,11.13,10.86,11.11,2250200.0,8.3676,8.5441,8.3369,8.5288,2250200.0
2011-08-09 15:30:00,11.11,11.29,11.06,11.29,2470800.0,8.5288,8.6669,8.4904,8.6669,2470800.0
2011-08-10 09:30:00,11.17,11.17,11.0,11.01,1968200.0,8.5748,8.5748,8.4443,8.452,1968200.0
2011-08-10 10:00:00,11.02,11.03,10.94,11.0,2286800.0,8.4597,8.4674,8.3983,8.4443,2286800.0
2011-08-10 10:30:00,11.0,11.15,10.97,11.1,2002200.0,8.4443,8.5595,8.4213,8.5211,2002200.0
2011-08-10 11:00:00,11.1,11.12,11.02,11.04,1417400.0,8.5211,8.5364,8.4597,8.475,1417400.0
2011-08-10 11:30:00,11.04,11.16,11.04,11.16,1153000.0,8.475,8.5672,8.475,8.5672,1153000.0
2011-08-10 12:00:00,11.15,11.2,11.09,11.09,1048800.0,8.5595,8.5979,8.5134,8.5134,1048800.0
2011-08-10 12:30:00,11.09,11.15,11.05,11.15,762800.0,8.5134,8.5595,8.4827,8.5595,762800.0
2011-08-10 13:00:00,11.14,11.15,11.06,11.11,621000.0,8.5518,8.5595,8.4904,8.5288,621000.0
2011-08-10 13:30:00,11.11,11.21,11.09,11.19,1036600.0,8.5288,8.6055,8.5134,8.5902,1036600.0
2011-08-10 14:00:00,11.19,11.28,11.17,11.24,1445800.0,8.5902,8.6593,8.5748,8.6286,1445800.0
2011-08-10 14:30:00,11.24,11.26,11.18,11.18,993200.0,8.6286,8.6439,8.5825,8.5825,993200.0
2011-08-10 15:00:00,11.18,11.2,11.1,11.11,1501400.0,8.5825,8.5979,8.5211,8.5288,1501400.0
2011-08-10 15:30:00,11.11,11.11,10.93,10.96,3483400.0,8.5288,8.5288,8.3906,8.4136,3483400.0
2011-08-11 09:30:00,10.94,11.1,10.88,10.93,2577000.0,8.4373,8.5607,8.391,8.4296,2577000.0
2011-08-11 10:00:00,10.93,11.13,10.91,11.09,1712800.0,8.4296,8.5838,8.4141,8.553,1712800.0
2011-08-11 10:30:00,11.09,11.21,11.09,11.17,1678400.0,8.553,8.6455,8.553,8.6146,1678400.0
2011-08-11 11:00:00,11.17,11.23,11.16,11.18,1396400.0,8.6146,8.6609,8.6069,8.6224,1396400.0
2011-08-11 11:30:00,11.18,11.27,11.16,11.22,972000.0,8.6224,8.6918,8.6069,8.6532,972000.0
2011-08-11 12:00:00,11.22,11.24,11.17,11.2,759600.0,8.6532,8.6686,8.6146,8.6378,759600.0
2011-08-11 12:30:00,11.19,11.31,11.18,11.3,998000.0,8.6301,8.7226,8.6224,8.7149,998000.0
2011-08-11 13:00:00,11.3,11.31,11.26,11.29,923000.0,8.7149,8.7226,8.6841,8.7072,923000.0
2011-08-11 13:30:00,11.29,11.3,11.2,11.24,707000.0,8.7072,8.7149,8.6378,8.6686,707000.0
2011-08-11 14:00:00,11.25,11.33,11.24,11.31,653600.0,8.6763,8.738,8.6686,8.7226,653600.0
2011-08-11 14:30:00,11.31,11.31,11.23,11.31,858200.0,8.7226,8.7226,8.6609,8.7226,858200.0
2011-08-11 15:00:00,11.31,11.38,11.29,11.34,1128400.0,8.7226,8.7766,8.7072,8.7458,1128400.0
2011-08-11 15:30:00,11.34,11.43,11.29,11.3,2464200.0,8.7458,8.8152,8.7072,8.7149,2464200.0
2011-08-12 09:30:00,11.41,11.47,11.21,11.21,1734000.0,8.7997,8.846,8.6455,8.6455,1734000.0
2011-08-12 10:00:00,11.21,11.35,11.15,11.31,2283400.0,8.6455,8.7535,8.5992,8.7226,2283400.0
2011-08-12 10:30:00,11.31,11.36,11.26,11.35,1328200.0,8.7226,8.7612,8.6841,8.7535,1328200.0
2011-08-12 11:00:00,11.35,11.37,11.3,11.33,727800.0,8.7535,8.7689,8.7149,8.738,727800.0
2011-08-12 11:30:00,11.33,11.46,11.32,11.45,951600.0,8.738,8.8383,8.7303,8.8306,951600.0
2011-08-12 12:00:00,11.45,11.47,11.4,11.42,773800.0,8.8306,8.846,8.792,8.8075,773800.0
2011-08-12 12:30:00,11.41,11.43,11.39,11.42,434400.0,8.7997,8.8152,8.7843,8.8075,434400.0
2011-08-12 13:00:00,11.43,11.43,11.38,11.4,419000.0,8.8152,8.8152,8.7766,8.792,419000.0
2011-08-12 13:30:00,11.4,11.43,11.38,11.42,239400.0,8.792,8.8152,8.7766,8.8075,239400.0
2011-08-12 14:00:00,11.42,11.43,11.36,11.38,557600.0,8.8075,8.8152,8.7612,8.7766,557600.0
2011-08-12 14:30:00,11.38,11.4,11.34,11.38,456600.0,8.7766,8.792,8.7458,8.7766,456600.0
2011-08-12 15:00:00,11.38,11.4,11.36,11.38,482600.0,8.7766,8.792,8.7612,8.7766,482600.0
2011-08-12 15:30:00,11.38,11.38,11.34,11.37,1206600.0,8.7766,8.7766,8.7458,8.7689,1206600.0
2011-08-15 09:30:00,11.38,11.41,11.31,11.39,1237600.0,8.7766,8.7997,8.7226,8.7843,1237600.0
2011-08-15 10:00:00,11.4,11.45,11.38,11.43,777400.0,8.792,8.8306,8.7766,8.8152,777400.0
2011-08-15 10:30:00,11.43,11.47,11.4,11.42,777400.0,8.8152,8.846,8.792,8.8075,777400.0
2011-08-15 11:00:00,11.42,11.44,11.39,11.43,806000.0,8.8075,8.8229,8.7843,8.8152,806000.0
2011-08-15 11:30:00,11.43,11.43,11.37,11.4,602600.0,8.8152,8.8152,8.7689,8.792,602600.0
2011-08-15 12:00:00,11.4,11.47,11.39,11.46,666000.0,8.792,8.846,8.7843,8.8383,666000.0
2011-08-15 12:30:00,11.47,11.47,11.4,11.4,1116600.0,8.846,8.846,8.792,8.792,1116600.0
2011-08-15 13:00:00,11.41,11.43,11.3,11.34,1669600.0,8.7997,8.8152,8.7149,8.7458,1669600.0
2011-08-15 13:30:00,11.34,11.4,11.32,11.38,694200.0,8.7458,8.792,8.7303,8.7766,694200.0
2011-08-15 14:00:00,11.38,11.44,11.37,11.41,794600.0,8.7766,8.8229,8.7689,8.7997,794600.0
2011-08-15 14:30:00,11.41,11.45,11.4,11.43,973200.0,8.7997,8.8306,8.792,8.8152,973200.0
2011-08-15 15:00:00,11.42,11.43,11.4,11.42,773800.0,8.8075,8.8152,8.792,8.8075,773800.0
2011-08-15 15:30:00,11.42,11.45,11.41,11.44,2155600.0,8.8075,8.8306,8.7997,8.8229,2155600.0
2011-08-16 09:30:00,11.38,11.47,11.34,11.4,1376000.0,8.7766,8.846,8.7458,8.792,1376000.0
2011-08-16 10:00:00,11.4,11.54,11.4,11.53,1799400.0,8.792,8.9,8.792,8.8923,1799400.0
2011-08-16 10:30:00,11.52,11.63,11.49,11.59,1800400.0,8.8846,8.9694,8.8614,8.9386,1800400.0
2011-08-16 11:00:00,11.59,11.6,11.53,11.57,700600.0,8.9386,8.9463,8.8923,8.9231,700600.0
2011-08-16 11:30:00,11.58,11.64,11.56,11.62,974600.0,8.9309,8.9771,8.9154,8.9617,974600.0
2011-08-16 12:00:00,11.62,11.65,11.52,11.52,1086400.0,8.9617,8.9848,8.8846,8.8846,1086400.0
2011-08-16 12:30:00,11.52,11.54,11.49,11.49,962600.0,8.8846,8.9,8.8614,8.8614,962600.0
2011-08-16 13:00:00,11.49,11.51,11.45,11.47,763600.0,8.8614,8.8769,8.8306,8.846,763600.0
2011-08-16 13:30:00,11.47,11.53,11.46,11.52,437600.0,8.846,8.8923,8.8383,8.8846,437600.0
2011-08-16 14:00:00,11.52,11.59,11.51,11.53,669800.0,8.8846,8.9386,8.8769,8.8923,669800.0
2011-08-16 14:30:00,11.53,11.53,11.47,11.47,638000.0,8.8923,8.8923,8.846,8.846,638000.0
2011-08-16 15:00:00,11.47,11.59,11.47,11.59,1288600.0,8.846,8.9386,8.846,8.9386,1288600.0
2011-08-16 15:30:00,11.59,11.62,11.53,11.55,2656600.0,8.9386,8.9617,8.8923,8.9077,2656600.0
2011-08-17 09:30:00,11.62,11.78,11.6,11.66,794000.0,8.9617,9.0851,8.9463,8.9926,794000.0
2011-08-17 10:00:00,11.67,11.73,11.63,11.72,655200.0,9.0003,9.0465,8.9694,9.0388,655200.0
2011-08-17 10:30:00,11.72,11.72,11.67,11.69,585000.0,9.0388,9.0388,9.0003,9.0157,585000.0
2011-08-17 11:00:00,11.68,11.73,11.67,11.72,705400.0,9.008,9.0465,9.0003,9.0388,705400.0
2011-08-17 11:30:00,11.72,11.74,11.65,11.65,724400.0,9.0388,9.0543,8.9848,8.9848,724400.0
2011-08-17 12:00:00,11.65,11.68,11.61,11.63,384400.0,8.9848,9.008,8.954,8.9694,384400.0
2011-08-17 12:30:00,11.63,11.65,11.58,11.59,277200.0,8.9694,8.9848,8.9309,8.9386,277200.0
2011-08-17 13:00:00,11.59,11.63,11.58,11.6,621800.0,8.9386,8.9694,8.9309,8.9463,621800.0
2011-08-17 13:30:00,11.6,11.62,11.57,11.59,508800.0,8.9463,8.9617,8.9231,8.9386,508800.0
2011-08-17 14:00:00,11.59,11.65,11.59,11.61,658000.0,8.9386,8.9848,8.9386,8.954,658000.0
2011-08-17 14:30:00,11.61,11.65,11.6,11.63,436200.0,8.954,8.9848,8.9463,8.9694,436200.0
2011-08-17 15:00:00,11.64,11.68,11.62,11.67,871000.0,8.9771,9.008,8.9617,9.0003,871000.0
2011-08-17 15:30:00,11.67,11.69,11.65,11.68,1143000.0,9.0003,9.0157,8.9848,9.008,1143000.0
2011-08-18 09:30:00,11.45,11.57,11.44,11.54,1300000.0,8.8306,8.9231,8.8229,8.9,1300000.0
2011-08-18 10:00:00,11.54,11.72,11.42,11.7,5407000.0,8.9,9.0388,8.8075,9.0234,5407000.0
2011-08-18 10:30:00,11.7,11.74,11.65,11.74,2220200.0,9.0234,9.0543,8.9848,9.0543,2220200.0
2011-08-18 11:00:00,11.74,11.75,11.58,11.63,1533800.0,9.0543,9.062,8.9309,8.9694,1533800.0
2011-08-18 11:30:00,11.63,11.66,11.6,11.64,1748600.0,8.9694,8.9926,8.9463,8.9771,1748600.0
2011-08-18 12:00:00,11.64,11.65,11.59,11.63,855600.0,8.9771,8.9848,8.9386,8.9694,855600.0
2011-08-18 12:30:00,11.63,11.65,11.61,11.65,1354400.0,8.9694,8.9848,8.954,8.9848,1354400.0
2011-08-18 13:00:00,11.65,11.65,11.54,11.55,1319400.0,8.9848,8.9848,8.9,8.9077,1319400.0
2011-08-18 13:30:00,11.54,11.55,11.4,11.42,1950000.0,8.9,8.9077,8.792,8.8075,1950000.0
2011-08-18 14:00:00,11.42,11.47,11.42,11.42,1099800.0,8.8075,8.846,8.8075,8.8075,1099800.0
2011-08-18 14:30:00,11.42,11.45,11.37,11.37,1067200.0,8.8075,8.8306,8.7689,8.7689,1067200.0
2011-08-18 15:00:00,11.37,11.42,11.32,11.42,1859000.0,8.7689,8.8075,8.7303,8.8075,1859000.0
2011-08-18 15:30:00,11.42,11.5,11.39,11.47,3830800.0,8.8075,8.8692,8.7843,8.846,3830800.0
2011-08-19 09:30:00,11.36,11.45,11.33,11.44,1852200.0,8.7612,8.8306,8.738,8.8229,1852200.0
2011-08-19 10:00:00,11.44,11.53,11.4,11.52,1057800.0,8.8229,8.8923,8.792,8.8846,1057800.0
2011-08-19 10:30:00,11.51,11.54,11.46,11.52,1477000.0,8.8769,8.9,8.8383,8.8846,1477000.0
2011-08-19 11:00:00,11.51,11.52,11.42,11.43,809800.0,8.8769,8.8846,8.8075,8.8152,809800.0
2011-08-19 11:30:00,11.43,11.51,11.4,11.51,918800.0,8.8152,8.8769,8.792,8.8769,918800.0
2011-08-19 12:00:00,11.51,11.51,11.43,11.46,497000.0,8.8769,8.8769,8.8152,8.8383,497000.0
2011-08-19 12:30:00,11.46,11.49,11.45,11.47,546000.0,8.8383,8.8614,8.8306,8.846,546000.0
2011-08-19 13:00:00,11.47,11.51,11.46,11.46,546000.0,8.846,8.8769,8.8383,8.8383,546000.0
2011-08-19 13:30:00,11.47,11.49,11.42,11.43,1055200.0,8.846,8.8614,8.8075,8.8152,1055200.0
2011-08-19 14:00:00,11.43,11.45,11.38,11.41,839400.0,8.8152,8.8306,8.7766,8.7997,839400.0
2011-08-19 14:30:00,11.41,11.44,11.36,11.38,883000.0,8.7997,8.8229,8.7612,8.7766,883000.0
2011-08-19 15:00:00,11.38,11.41,11.31,11.4,1117400.0,8.7766,8.7997,8.7226,8.792,1117400.0
2011-08-19 15:30:00,11.4,11.42,11.35,11.37,1615800.0,8.792,8.8075,8.7535,8.7689,1615800.0
2011-08-22 09:30:00,11.52,11.54,11.3,11.33,1610800.0,8.8846,8.9,8.7149,8.738,1610800.0
2011-08-22 10:00:00,11.33,11.42,11.32,11.4,956400.0,8.738,8.8075,8.7303,8.792,956400.0
2011-08-22 10:30:00,11.4,11.45,11.33,11.34,774200.0,8.792,8.8306,8.738,8.7458,774200.0
2011-08-22 11:00:00,11.34,11.4,11.33,11.37,941600.0,8.7458,8.792,8.738,8.7689,941600.0
2011-08-22 11:30:00,11.37,11.37,11.3,11.34,719400.0,8.7689,8.7689,8.7149,8.7458,719400.0
2011-08-22 12:00:00,11.34,11.43,11.34,11.4,1128200.0,8.7458,8.8152,8.7458,8.792,1128200.0
2011-08-22 12:30:00,11.4,11.47,11.38,11.46,976400.0,8.792,8.846,8.7766,8.8383,976400.0
2011-08-22 13:00:00,11.46,11.47,11.44,11.46,543000.0,8.8383,8.846,8.8229,8.8383,543000.0
2011-08-22 13:30:00,11.45,11.47,11.38,11.43,1081200.0,8.8306,8.846,8.7766,8.8152,1081200.0
2011-08-22 14:00:00,11.43,11.51,11.42,11.45,1059400.0,8.8152,8.8769,8.8075,8.8306,1059400.0
2011-08-22 14:30:00,11.45,11.45,11.39,11.4,939600.0,8.8306,8.8306,8.7843,8.792,939600.0
2011-08-22 15:00:00,11.4,11.43,11.4,11.4,816200.0,8.792,8.8152,8.792,8.792,816200.0
2011-08-22 15:30:00,11.4,11.43,11.35,11.36,1874200.0,8.792,8.8152,8.7535,8.7612,1874200.0
2011-08-23 09:30:00,11.21,11.34,11.2,11.2,1917800.0,8.6455,8.7458,8.6378,8.6378,1917800.0
2011-08-23 10:00:00,11.2,11.27,11.18,11.23,1345200.0,8.6378,8.6918,8.6224,8.6609,1345200.0
2011-08-23 10:30:00,11.23,11.26,11.21,11.24,1057600.0,8.6609,8.6841,8.6455,8.6686,1057600.0
2011-08-23 11:00:00,11.24,11.26,11.22,11.22,964000.0,8.6686,8.6841,8.6532,8.6532,964000.0
2011-08-23 11:30:00,11.22,11.25,11.19,11.25,1383800.0,8.6532,8.6763,8.6301,8.6763,1383800.0
2011-08-23 12:00:00,11.25,11.26,11.22,11.25,860000.0,8.6763,8.6841,8.6532,8.6763,860000.0
2011-08-23 12:30:00,11.25,11.31,11.24,11.3,1505200.0,8.6763,8.7226,8.6686,8.7149,1505200.0
2011-08-23 13:00:00,11.31,11.33,11.3,11.31,537200.0,8.7226,8.738,8.7149,8.7226,537200.0
2011-08-23 13:30:00,11.32,11.35,11.29,11.31,676400.0,8.7303,8.7535,8.7072,8.7226,676400.0
2011-08-23 14:00:00,11.31,11.34,11.28,11.34,585200.0,8.7226,8.7458,8.6995,8.7458,585200.0
2011-08-23 14:30:00,11.34,11.37,11.31,11.35,593000.0,8.7458,8.7689,8.7226,8.7535,593000.0
2011-08-23 15:00:00,11.35,11.41,11.35,11.38,939200.0,8.7535,8.7997,8.7535,8.7766,939200.0
2011-08-23 15:30:00,11.38,11.42,11.36,11.42,1762800.0,8.7766,8.8075,8.7612,8.8075,1762800.0
2011-08-24 09:30:00,11.35,11.49,11.3,11.46,1306400.0,8.7535,8.8614,8.7149,8.8383,1306400.0
2011-08-24 10:00:00,11.47,11.5,11.4,11.48,1340800.0,8.846,8.8692,8.792,8.8537,1340800.0
2011-08-24 10:30:00,11.47,11.5,11.44,11.49,1208200.0,8.846,8.8692,8.8229,8.8614,1208200.0
2011-08-24 11:00:00,11.49,11.52,11.47,11.52,896600.0,8.8614,8.8846,8.846,8.8846,896600.0
2011-08-24 11:30:00,11.51,11.54,11.45,11.5,979600.0,8.8769,8.9,8.8306,8.8692,979600.0
2011-08-24 12:00:00,11.49,11.5,11.46,11.47,436800.0,8.8614,8.8692,8.8383,8.846,436800.0
2011-08-24 12:30:00,11.47,11.48,11.42,11.43,768400.0,8.846,8.8537,8.8075,8.8152,768400.0
2011-08-24 13:00:00,11.43,11.47,11.4,11.44,533200.0,8.8152,8.846,8.792,8.8229,533200.0
2011-08-24 13:30:00,11.44,11.44,11.39,11.39,841800.0,8.8229,8.8229,8.7843,8.7843,841800.0
2011-08-24 14:00:00,11.4,11.4,11.32,11.37,980800.0,8.792,8.792,8.7303,8.7689,980800.0
2011-08-24 14:30:00,11.37,11.37,11.3,11.31,1312600.0,8.7689,8.7689,8.7149,8.7226,1312600.0
2011-08-24 15:00:00,11.32,11.33,11.26,11.26,2316200.0,8.7303,8.738,8.6841,8.6841,2316200.0
2011-08-24 15:30:00,11.26,11.32,11.22,11.24,5459400.0,8.6841,8.7303,8.6532,8.6686,5459400.0
2011-08-25 09:30:00,11.28,11.36,11.24,11.25,2568400.0,8.6995,8.7612,8.6686,8.6763,2568400.0
2011-08-25 10:00:00,11.25,11.3,11.15,11.21,1349400.0,8.6763,8.7149,8.5992,8.6455,1349400.0
2011-08-25 10:30:00,11.21,11.27,11.17,11.24,1457200.0,8.6455,8.6918,8.6146,8.6686,1457200.0
2011-08-25 11:00:00,11.24,11.31,11.23,11.28,677800.0,8.6686,8.7226,8.6609,8.6995,677800.0
2011-08-25 11:30:00,11.28,11.35,11.28,11.34,781800.0,8.6995,8.7535,8.6995,8.7458,781800.0
2011-08-25 12:00:00,11.34,11.35,11.28,11.32,523600.0,8.7458,8.7535,8.6995,8.7303,523600.0
2011-08-25 12:30:00,11.32,11.32,11.28,11.3,607200.0,8.7303,8.7303,8.6995,8.7149,607200.0
2011-08-25 13:00:00,11.3,11.3,11.22,11.26,1212000.0,8.7149,8.7149,8.6532,8.6841,1212000.0
2011-08-25 13:30:00,11.27,11.29,11.24,11.28,601200.0,8.6918,8.7072,8.6686,8.6995,601200.0
2011-08-25 14:00:00,11.28,11.3,11.26,11.29,667800.0,8.6995,8.7149,8.6841,8.7072,667800.0
2011-08-25 14:30:00,11.29,11.29,11.27,11.28,671200.0,8.7072,8.7072,8.6918,8.6995,671200.0
2011-08-25 15:00:00,11.28,11.31,11.26,11.29,1201200.0,8.6995,8.7226,8.6841,8.7072,1201200.0
2011-08-25 15:30:00,11.29,11.29,11.21,11.24,2675600.0,8.7072,8.7072,8.6455,8.6686,2675600.0
2011-08-26 09:30:00,11.23,11.28,11.07,11.09,1668600.0,8.6609,8.6995,8.5375,8.553,1668600.0
2011-08-26 10:00:00,11.1,11.2,10.99,11.16,1690000.0,8.5607,8.6378,8.4758,8.6069,1690000.0
2011-08-26 10:30:00,11.16,11.22,11.1,11.18,812400.0,8.6069,8.6532,8.5607,8.6224,812400.0
2011-08-26 11:00:00,11.18,11.26,11.15,11.22,968800.0,8.6224,8.6841,8.5992,8.6532,968800.0
2011-08-26 11:30:00,11.22,11.27,11.19,11.25,680600.0,8.6532,8.6918,8.6301,8.6763,680600.0
2011-08-26 12:00:00,11.24,11.34,11.24,11.33,497200.0,8.6686,8.7458,8.6686,8.738,497200.0
2011-08-26 12:30:00,11.33,11.36,11.3,11.31,661600.0,8.738,8.7612,8.7149,8.7226,661600.0
2011-08-26 13:00:00,11.31,11.36,11.31,11.36,384200.0,8.7226,8.7612,8.7226,8.7612,384200.0
2011-08-26 13:30:00,11.36,11.39,11.34,11.37,589000.0,8.7612,8.7843,8.7458,8.7689,589000.0
2011-08-26 14:00:00,11.37,11.38,11.3,11.31,562000.0,8.7689,8.7766,8.7149,8.7226,562000.0
2011-08-26 14:30:00,11.31,11.34,11.29,11.31,536600.0,8.7226,8.7458,8.7072,8.7226,536600.0
2011-08-26 15:00:00,11.31,11.31,11.27,11.3,717400.0,8.7226,8.7226,8.6918,8.7149,717400.0
2011-08-26 15:30:00,11.29,11.35,11.29,11.34,1203600.0,8.7072,8.7535,8.7072,8.7458,1203600.0
2011-08-29 09:30:00,11.43,11.55,11.41,11.5,633000.0,8.8152,8.9077,8.7997,8.8692,633000.0
2011-08-29 10:00:00,11.5,11.52,11.45,11.45,844000.0,8.8692,8.8846,8.8306,8.8306,844000.0
2011-08-29 10:30:00,11.46,11.47,11.43,11.44,724600.0,8.8383,8.846,8.8152,8.8229,724600.0
2011-08-29 11:00:00,11.44,11.46,11.4,11.4,485000.0,8.8229,8.8383,8.792,8.792,485000.0
2011-08-29 11:30:00,11.41,11.45,11.39,11.45,392800.0,8.7997,8.8306,8.7843,8.8306,392800.0
2011-08-29 12:00:00,11.45,11.54,11.44,11.53,664200.0,8.8306,8.9,8.8229,8.8923,664200.0
2011-08-29 12:30:00,11.53,11.58,11.52,11.56,440400.0,8.8923,8.9309,8.8846,8.9154,440400.0
2011-08-29 13:00:00,11.56,11.58,11.54,11.55,531600.0,8.9154,8.9309,8.9,8.9077,531600.0
2011-08-29 13:30:00,11.55,11.57,11.54,11.56,516400.0,8.9077,8.9231,8.9,8.9154,516400.0
2011-08-29 14:00:00,11.56,11.6,11.56,11.6,662400.0,8.9154,8.9463,8.9154,8.9463,662400.0
2011-08-29 14:30:00,11.6,11.61,11.59,11.61,451800.0,8.9463,8.954,8.9386,8.954,451800.0
2011-08-29 15:00:00,11.61,11.64,11.61,11.63,852600.0,8.954,8.9771,8.954,8.9694,852600.0
2011-08-29 15:30:00,11.63,11.68,11.63,11.67,1648800.0,8.9694,9.008,8.9694,9.0003,1648800.0
2011-08-30 09:30:00,11.63,11.74,11.61,11.61,1127000.0,8.9694,9.0543,8.954,8.954,1127000.0
2011-08-30 10:00:00,11.6,11.62,11.53,11.56,1221000.0,8.9463,8.9617,8.8923,8.9154,1221000.0
2011-08-30 10:30:00,11.56,11.61,11.51,11.53,983800.0,8.9154,8.954,8.8769,8.8923,983800.0
2011-08-30 11:00:00,11.53,11.6,11.52,11.59,950600.0,8.8923,8.9463,8.8846,8.9386,950600.0
2011-08-30 11:30:00,11.59,11.63,11.58,11.63,757800.0,8.9386,8.9694,8.9309,8.9694,757800.0
2011-08-30 12:00:00,11.63,11.64,11.59,11.6,561600.0,8.9694,8.9771,8.9386,8.9463,561600.0
2011-08-30 12:30:00,11.6,11.62,11.53,11.54,570000.0,8.9463,8.9617,8.8923,8.9,570000.0
2011-08-30 13:00:00,11.53,11.57,11.51,11.56,361200.0,8.8923,8.9231,8.8769,8.9154,361200.0
2011-08-30 13:30:00,11.56,11.56,11.5,11.51,1044600.0,8.9154,8.9154,8.8692,8.8769,1044600.0
2011-08-30 14:00:00,11.51,11.55,11.47,11.55,1373600.0,8.8769,8.9077,8.846,8.9077,1373600.0
2011-08-30 14:30:00,11.55,11.55,11.49,11.54,2074200.0,8.9077,8.9077,8.8614,8.9,2074200.0
2011-08-30 15:00:00,11.54,11.57,11.53,11.56,811000.0,8.9,8.9231,8.8923,8.9154,811000.0
2011-08-30 15:30:00,11.56,11.6,11.54,11.54,1860200.0,8.9154,8.9463,8.9,8.9,1860200.0
2011-08-31 09:30:00,11.57,11.74,11.53,11.68,1657000.0,8.9231,9.0543,8.8923,9.008,1657000.0
2011-08-31 10:00:00,11.68,11.73,11.64,11.7,1340000.0,9.008,9.0465,8.9771,9.0234,1340000.0
2011-08-31 10:30:00,11.7,11.75,11.68,11.73,1440800.0,9.0234,9.062,9.008,9.0465,1440800.0
2011-08-31 11:00:00,11.73,11.75,11.71,11.74,1091200.0,9.0465,9.062,9.0311,9.0543,1091200.0
2011-08-31 11:30:00,11.74,11.75,11.7,11.72,440800.0,9.0543,9.062,9.0234,9.0388,440800.0
2011-08-31 12:00:00,11.72,11.77,11.71,11.76,519400.0,9.0388,9.0774,9.0311,9.0697,519400.0
2011-08-31 12:30:00,11.75,11.81,11.74,11.81,431600.0,9.062,9.1082,9.0543,9.1082,431600.0
2011-08-31 13:00:00,11.81,11.82,11.79,11.8,454200.0,9.1082,9.1159,9.0928,9.1005,454200.0
2011-08-31 13:30:00,11.8,11.8,11.72,11.72,564800.0,9.1005,9.1005,9.0388,9.0388,564800.0
2011-08-31 14:00:00,11.72,11.75,11.72,11.74,701600.0,9.0388,9.062,9.0388,9.0543,701600.0
2011-08-31 14:30:00,11.74,11.74,11.69,11.7,637200.0,9.0543,9.0543,9.0157,9.0234,637200.0
2011-08-31 15:00:00,11.7,11.75,11.69,11.72,1415800.0,9.0234,9.062,9.0157,9.0388,1415800.0
2011-08-31 15:30:00,11.72,11.81,11.72,11.78,2923200.0,9.0388,9.1082,9.0388,9.0851,2923200.0
2011-09-01 09:30:00,11.81,11.83,11.68,11.71,751800.0,9.1082,9.1237,9.008,9.0311,751800.0
2011-09-01 10:00:00,11.7,11.77,11.68,11.76,1577000.0,9.0234,9.0774,9.008,9.0697,1577000.0
2011-09-01 10:30:00,11.76,11.78,11.69,11.72,1628400.0,9.0697,9.0851,9.0157,9.0388,1628400.0
2011-09-01 11:00:00,11.72,11.8,11.7,11.79,750000.0,9.0388,9.1005,9.0234,9.0928,750000.0
2011-09-01 11:30:00,11.79,11.83,11.78,11.81,859200.0,9.0928,9.1237,9.0851,9.1082,859200.0
2011-09-01 12:00:00,11.81,11.83,11.8,11.81,433200.0,9.1082,9.1237,9.1005,9.1082,433200.0
2011-09-01 12:30:00,11.81,11.82,11.77,11.79,836400.0,9.1082,9.1159,9.0774,9.0928,836400.0
2011-09-01 13:00:00,11.79,11.79,11.75,11.77,376200.0,9.0928,9.0928,9.062,9.0774,376200.0
2011-09-01 13:30:00,11.77,11.77,11.7,11.72,588200.0,9.0774,9.0774,9.0234,9.0388,588200.0
2011-09-01 14:00:00,11.72,11.72,11.69,11.71,490800.0,9.0388,9.0388,9.0157,9.0311,490800.0
2011-09-01 14:30:00,11.71,11.72,11.68,11.69,582600.0,9.0311,9.0388,9.008,9.0157,582600.0
2011-09-01 15:00:00,11.69,11.7,11.65,11.69,889400.0,9.0157,9.0234,8.9848,9.0157,889400.0
2011-09-01 15:30:00,11.68,11.7,11.65,11.66,2292800.0,9.008,9.0234,8.9848,8.9926,2292800.0
2011-09-02 09:30:00,11.53,11.62,11.5,11.61,770000.0,8.8923,8.9617,8.8692,8.954,770000.0
2011-09-02 10:00:00,11.61,11.66,11.58,11.62,684400.0,8.954,8.9926,8.9309,8.9617,684400.0
2011-09-02 10:30:00,11.61,11.62,11.55,11.6,437200.0,8.954,8.9617,8.9077,8.9463,437200.0
2011-09-02 11:00:00,11.6,11.63,11.57,11.6,353600.0,8.9463,8.9694,8.9231,8.9463,353600.0
2011-09-02 11:30:00,11.6,11.61,11.54,11.56,603600.0,8.9463,8.954,8.9,8.9154,603600.0
2011-09-02 12:00:00,11.56,11.59,11.56,11.57,365800.0,8.9154,8.9386,8.9154,8.9231,365800.0
2011-09-02 12:30:00,11.56,11.61,11.56,11.6,148400.0,8.9154,8.954,8.9154,8.9463,148400.0
2011-09-02 13:00:00,11.6,11.61,11.58,11.58,254000.0,8.9463,8.954,8.9309,8.9309,254000.0
2011-09-02 13:30:00,11.59,11.61,11.56,11.58,254800.0,8.9386,8.954,8.9154,8.9309,254800.0
2011-09-02 14:00:00,11.58,11.61,11.56,11.61,495800.0,8.9309,8.954,8.9154,8.954,495800.0
2011-09-02 14:30:00,11.61,11.61,11.56,11.59,560000.0,8.954,8.954,8.9154,8.9386,560000.0
2011-09-02 15:00:00,11.59,11.59,11.55,11.55,570000.0,8.9386,8.9386,8.9077,8.9077,570000.0
2011-09-02 15:30:00,11.55,11.58,11.54,11.55,1340600.0,8.9077,8.9309,8.9,8.9077,1340600.0
2011-09-06 09:30:00,11.31,11.4,11.23,11.39,1536200.0,8.7226,8.792,8.6609,8.7843,1536200.0
2011-09-06 10:00:00,11.39,11.44,11.28,11.28,1406200.0,8.7843,8.8229,8.6995,8.6995,1406200.0
2011-09-06 10:30:00,11.28,11.36,11.27,11.35,714600.0,8.6995,8.7612,8.6918,8.7535,714600.0
2011-09-06 11:00:00,11.35,11.4,11.34,11.39,974200.0,8.7535,8.792,8.7458,8.7843,974200.0
2011-09-06 11:30:00,11.38,11.4,11.36,11.37,938400.0,8.7766,8.792,8.7612,8.7689,938400.0
2011-09-06 12:00:00,11.36,11.38,11.35,11.36,806000.0,8.7612,8.7766,8.7535,8.7612,806000.0
2011-09-06 12:30:00,11.36,11.36,11.33,11.35,915000.0,8.7612,8.7612,8.738,8.7535,915000.0
2011-09-06 13:00:00,11.35,11.36,11.33,11.35,912600.0,8.7535,8.7612,8.738,8.7535,912600.0
2011-09-06 13:30:00,11.35,11.37,11.31,11.35,1090200.0,8.7535,8.7689,8.7226,8.7535,1090200.0
2011-09-06 14:00:00,11.36,11.38,11.35,11.37,1098400.0,8.7612,8.7766,8.7535,8.7689,1098400.0
2011-09-06 14:30:00,11.37,11.38,11.36,11.37,667000.0,8.7689,8.7766,8.7612,8.7689,667000.0
2011-09-06 15:00:00,11.38,11.38,11.32,11.32,1134000.0,8.7766,8.7766,8.7303,8.7303,1134000.0
2011-09-06 15:30:00,11.32,11.4,11.3,11.38,3556000.0,8.7303,8.792,8.7149,8.7766,3556000.0
2011-09-07 09:30:00,11.49,11.52,11.42,11.5,1073200.0,8.8614,8.8846,8.8075,8.8692,1073200.0
2011-09-07 10:00:00,11.5,11.62,11.49,11.58,1475600.0,8.8692,8.9617,8.8614,8.9309,1475600.0
2011-09-07 10:30:00,11.58,11.62,11.58,11.61,810400.0,8.9309,8.9617,8.9309,8.954,810400.0
2011-09-07 11:00:00,11.61,11.65,11.6,11.64,590400.0,8.954,8.9848,8.9463,8.9771,590400.0
2011-09-07 11:30:00,11.64,11.68,11.62,11.65,560400.0,8.9771,9.008,8.9617,8.9848,560400.0
2011-09-07 12:00:00,11.65,11.67,11.63,11.64,362600.0,8.9848,9.0003,8.9694,8.9771,362600.0
2011-09-07 12:30:00,11.65,11.69,11.64,11.69,610600.0,8.9848,9.0157,8.9771,9.0157,610600.0
2011-09-07 13:00:00,11.69,11.69,11.67,11.69,510400.0,9.0157,9.0157,9.0003,9.0157,510400.0
2011-09-07 13:30:00,11.69,11.69,11.65,11.68,613600.0,9.0157,9.0157,8.9848,9.008,613600.0
2011-09-07 14:00:00,11.67,11.72,11.66,11.72,783000.0,9.0003,9.0388,8.9926,9.0388,783000.0
2011-09-07 14:30:00,11.72,11.75,11.71,11.72,739400.0,9.0388,9.062,9.0311,9.0388,739400.0
2011-09-07 15:00:00,11.72,11.74,11.72,11.73,582000.0,9.0388,9.0543,9.0388,9.0465,582000.0
2011-09-07 15:30:00,11.73,11.76,11.71,11.75,1306000.0,9.0465,9.0697,9.0311,9.062,1306000.0
2011-09-08 09:30:00,11.78,11.89,11.72,11.77,2542400.0,9.0851,9.1699,9.0388,9.0774,2542400.0
2011-09-08 10:00:00,11.77,11.85,11.74,11.84,890000.0,9.0774,9.1391,9.0543,9.1314,890000.0
2011-09-08 10:30:00,11.85,11.85,11.76,11.84,703200.0,9.1391,9.1391,9.0697,9.1314,703200.0
2011-09-08 11:00:00,11.84,11.86,11.79,11.81,654600.0,9.1314,9.1468,9.0928,9.1082,654600.0
2011-09-08 11:30:00,11.81,11.84,11.76,11.76,607200.0,9.1082,9.1314,9.0697,9.0697,607200.0
2011-09-08 12:00:00,11.76,11.78,11.74,11.78,573800.0,9.0697,9.0851,9.0543,9.0851,573800.0
2011-09-08 12:30:00,11.78,11.82,11.75,11.82,467000.0,9.0851,9.1159,9.062,9.1159,467000.0
2011-09-08 13:00:00,11.82,11.83,11.78,11.8,719800.0,9.1159,9.1237,9.0851,9.1005,719800.0
2011-09-08 13:30:00,11.8,11.82,11.7,11.71,1264600.0,9.1005,9.1159,9.0234,9.0311,1264600.0
2011-09-08 14:00:00,11.71,11.74,11.66,11.72,903200.0,9.0311,9.0543,8.9926,9.0388,903200.0
2011-09-08 14:30:00,11.72,11.74,11.69,11.7,720800.0,9.0388,9.0543,9.0157,9.0234,720800.0
2011-09-08 15:00:00,11.7,11.74,11.7,11.74,760200.0,9.0234,9.0543,9.0234,9.0543,760200.0
2011-09-08 15:30:00,11.74,11.75,11.67,11.68,2755000.0,9.0543,9.062,9.0003,9.008,2755000.0
2011-09-09 09:30:00,11.12,11.14,10.89,11.0,6036200.0,8.5761,8.5915,8.3987,8.4835,6036200.0
2011-09-09 10:00:00,11.01,11.02,10.83,10.87,4369200.0,8.4913,8.499,8.3524,8.3833,4369200.0
2011-09-09 10:30:00,10.87,10.99,10.84,10.97,3939400.0,8.3833,8.4758,8.3601,8.4604,3939400.0
2011-09-09 11:00:00,10.96,10.99,10.86,10.92,2954800.0,8.4527,8.4758,8.3756,8.4218,2954800.0
2011-09-09 11:30:00,10.93,11.04,10.92,11.03,2752600.0,8.4296,8.5144,8.4218,8.5067,2752600.0
2011-09-09 12:00:00,11.03,11.09,10.99,11.01,2981000.0,8.5067,8.553,8.4758,8.4913,2981000.0
2011-09-09 12:30:00,11.01,11.04,10.96,11.01,2597400.0,8.4913,8.5144,8.4527,8.4913,2597400.0
2011-09-09 13:00:00,11.01,11.06,10.97,11.06,1412800.0,8.4913,8.5298,8.4604,8.5298,1412800.0
2011-09-09 13:30:00,11.06,11.08,10.97,10.98,931400.0,8.5298,8.5452,8.4604,8.4681,931400.0
2011-09-09 14:00:00,10.98,11.03,10.97,10.99,1416800.0,8.4681,8.5067,8.4604,8.4758,1416800.0
2011-09-09 14:30:00,10.98,10.99,10.92,10.94,2325600.0,8.4681,8.4758,8.4218,8.4373,2325600.0
2011-09-09 15:00:00,10.93,10.99,10.9,10.97,1851200.0,8.4296,8.4758,8.4064,8.4604,1851200.0
2011-09-09 15:30:00,10.97,11.06,10.97,11.01,4056000.0,8.4604,8.5298,8.4604,8.4913,4056000.0
2011-09-12 09:30:00,10.86,10.97,10.81,10.95,2138600.0,8.3756,8.4604,8.337,8.445,2138600.0
2011-09-12 10:00:00,10.95,10.99,10.87,10.9,1351000.0,8.445,8.4758,8.3833,8.4064,1351000.0
2011-09-12 10:30:00,10.9,10.94,10.79,10.79,1328200.0,8.4064,8.4373,8.3216,8.3216,1328200.0
2011-09-12 11:00:00,10.79,10.81,10.74,10.75,1956000.0,8.3216,8.337,8.283,8.2907,1956000.0
2011-09-12 11:30:00,10.75,10.76,10.57,10.58,3319800.0,8.2907,8.2984,8.1519,8.1596,3319800.0
2011-09-12 12:00:00,10.57,10.74,10.57,10.74,2089200.0,8.1519,8.283,8.1519,8.283,2089200.0
2011-09-12 12:30:00,10.74,10.8,10.71,10.8,1363400.0,8.283,8.3293,8.2599,8.3293,1363400.0
2011-09-12 13:00:00,10.8,10.83,10.77,10.8,993200.0,8.3293,8.3524,8.3062,8.3293,993200.0
2011-09-12 13:30:00,10.8,10.83,10.76,10.81,938200.0,8.3293,8.3524,8.2984,8.337,938200.0
2011-09-12 14:00:00,10.82,10.82,10.74,10.76,1309800.0,8.3447,8.3447,8.283,8.2984,1309800.0
2011-09-12 14:30:00,10.77,10.85,10.76,10.79,955200.0,8.3062,8.3679,8.2984,8.3216,955200.0
2011-09-12 15:00:00,10.79,10.86,10.79,10.83,1583400.0,8.3216,8.3756,8.3216,8.3524,1583400.0
2011-09-12 15:30:00,10.83,10.93,10.83,10.92,2691200.0,8.3524,8.4296,8.3524,8.4218,2691200.0
2011-09-13 09:30:00,10.94,11.05,10.9,11.04,1228200.0,8.4373,8.5221,8.4064,8.5144,1228200.0
2011-09-13 10:00:00,11.04,11.07,10.99,11.01,1088200.0,8.5144,8.5375,8.4758,8.4913,1088200.0
2011-09-13 10:30:00,11.01,11.02,10.96,10.99,757200.0,8.4913,8.499,8.4527,8.4758,757200.0
2011-09-13 11:00:00,10.99,10.99,10.94,10.97,855000.0,8.4758,8.4758,8.4373,8.4604,855000.0
2011-09-13 11:30:00,10.97,10.98,10.94,10.97,619800.0,8.4604,8.4681,8.4373,8.4604,619800.0
2011-09-13 12:00:00,10.97,10.98,10.94,10.95,791200.0,8.4604,8.4681,8.4373,8.445,791200.0
2011-09-13 12:30:00,10.95,11.0,10.94,10.99,477200.0,8.445,8.4835,8.4373,8.4758,477200.0
2011-09-13 13:00:00,11.0,11.03,10.99,11.0,426400.0,8.4835,8.5067,8.4758,8.4835,426400.0
2011-09-13 13:30:00,11.01,11.03,10.99,11.01,443200.0,8.4913,8.5067,8.4758,8.4913,443200.0
2011-09-13 14:00:00,11.01,11.03,10.99,11.01,1110200.0,8.4913,8.5067,8.4758,8.4913,1110200.0
2011-09-13 14:30:00,11.01,11.01,10.97,10.99,1223800.0,8.4913,8.4913,8.4604,8.4758,1223800.0
2011-09-13 15:00:00,10.99,11.01,10.96,11.0,1101600.0,8.4758,8.4913,8.4527,8.4835,1101600.0
2011-09-13 15:30:00,11.0,11.01,10.97,10.99,2136600.0,8.4835,8.4913,8.4604,8.4758,2136600.0
2011-09-14 09:30:00,10.97,11.05,10.97,11.01,788400.0,8.4604,8.5221,8.4604,8.4913,788400.0
2011-09-14 10:00:00,11.01,11.05,10.93,10.97,868400.0,8.4913,8.5221,8.4296,8.4604,868400.0
2011-09-14 10:30:00,10.97,11.01,10.93,10.95,801600.0,8.4604,8.4913,8.4296,8.445,801600.0
2011-09-14 11:00:00,10.95,10.98,10.93,10.98,712200.0,8.445,8.4681,8.4296,8.4681,712200.0
2011-09-14 11:30:00,10.98,10.99,10.96,10.99,632200.0,8.4681,8.4758,8.4527,8.4758,632200.0
2011-09-14 12:00:00,10.99,11.0,10.97,10.99,483000.0,8.4758,8.4835,8.4604,8.4758,483000.0
2011-09-14 12:30:00,11.0,11.01,10.98,11.0,740000.0,8.4835,8.4913,8.4681,8.4835,740000.0
2011-09-14 13:00:00,11.0,11.01,10.99,11.0,432000.0,8.4835,8.4913,8.4758,8.4835,432000.0
2011-09-14 13:30:00,11.0,11.02,10.97,10.99,1244000.0,8.4835,8.499,8.4604,8.4758,1244000.0
2011-09-14 14:00:00,10.99,11.05,10.99,11.02,851600.0,8.4758,8.5221,8.4758,8.499,851600.0
2011-09-14 14:30:00,11.02,11.05,11.01,11.05,777200.0,8.499,8.5221,8.4913,8.5221,777200.0
2011-09-14 15:00:00,11.05,11.12,11.05,11.11,1153200.0,8.5221,8.5761,8.5221,8.5684,1153200.0
2011-09-14 15:30:00,11.11,11.12,11.05,11.05,2572600.0,8.5684,8.5761,8.5221,8.5221,2572600.0
2011-09-15 09:30:00,11.2,11.24,11.09,11.18,1274800.0,8.6378,8.6686,8.553,8.6224,1274800.0
2011-09-15 10:00:00,11.18,11.23,11.16,11.2,942600.0,8.6224,8.6609,8.6069,8.6378,942600.0
2011-09-15 10:30:00,11.2,11.22,11.18,11.21,1015200.0,8.6378,8.6532,8.6224,8.6455,1015200.0
2011-09-15 11:00:00,11.21,11.25,11.2,11.25,1100000.0,8.6455,8.6763,8.6378,8.6763,1100000.0
2011-09-15 11:30:00,11.24,11.35,11.22,11.33,2387600.0,8.6686,8.7535,8.6532,8.738,2387600.0
2011-09-15 12:00:00,11.33,11.37,11.3,11.35,1972400.0,8.738,8.7689,8.7149,8.7535,1972400.0
2011-09-15 12:30:00,11.35,11.38,11.34,11.34,959600.0,8.7535,8.7766,8.7458,8.7458,959600.0
2011-09-15 13:00:00,11.35,11.38,11.33,11.33,481400.0,8.7535,8.7766,8.738,8.738,481400.0
2011-09-15 13:30:00,11.33,11.33,11.31,11.32,606200.0,8.738,8.738,8.7226,8.7303,606200.0
2011-09-15 14:00:00,11.33,11.37,11.31,11.31,837600.0,8.738,8.7689,8.7226,8.7226,837600.0
2011-09-15 14:30:00,11.31,11.34,11.31,11.32,608200.0,8.7226,8.7458,8.7226,8.7303,608200.0
2011-09-15 15:00:00,11.32,11.32,11.26,11.27,1109400.0,8.7303,8.7303,8.6841,8.6918,1109400.0
2011-09-15 15:30:00,11.27,11.32,11.27,11.3,1667800.0,8.6918,8.7303,8.6918,8.7149,1667800.0
2011-09-16 09:30:00,11.33,11.37,11.27,11.27,2902800.0,8.738,8.7689,8.6918,8.6918,2902800.0
2011-09-16 10:00:00,11.27,11.34,11.24,11.29,917800.0,8.6918,8.7458,8.6686,8.7072,917800.0
2011-09-16 10:30:00,11.29,11.31,11.26,11.27,817200.0,8.7072,8.7226,8.6841,8.6918,817200.0
2011-09-16 11:00:00,11.27,11.3,11.22,11.24,556600.0,8.6918,8.7149,8.6532,8.6686,556600.0
2011-09-16 11:30:00,11.24,11.29,11.2,11.28,714400.0,8.6686,8.7072,8.6378,8.6995,714400.0
2011-09-16 12:00:00,11.28,11.29,11.27,11.28,337000.0,8.6995,8.7072,8.6918,8.6995,337000.0
2011-09-16 12:30:00,11.28,11.3,11.25,11.26,390800.0,8.6995,8.7149,8.6763,8.6841,390800.0
2011-09-16 13:00:00,11.26,11.26,11.22,11.23,343000.0,8.6841,8.6841,8.6532,8.6609,343000.0
2011-09-16 13:30:00,11.23,11.23,11.2,11.21,482000.0,8.6609,8.6609,8.6378,8.6455,482000.0
2011-09-16 14:00:00,11.21,11.22,11.2,11.22,503000.0,8.6455,8.6532,8.6378,8.6532,503000.0
2011-09-16 14:30:00,11.22,11.24,11.2,11.23,576800.0,8.6532,8.6686,8.6378,8.6609,576800.0
2011-09-16 15:00:00,11.24,11.24,11.22,11.22,763000.0,8.6686,8.6686,8.6532,8.6532,763000.0
2011-09-16 15:30:00,11.22,11.24,11.2,11.2,2106200.0,8.6532,8.6686,8.6378,8.6378,2106200.0
2011-09-19 09:30:00,11.1,11.17,11.0,11.02,1464000.0,8.5607,8.6146,8.4835,8.499,1464000.0
2011-09-19 10:00:00,11.02,11.04,10.99,11.0,846600.0,8.499,8.5144,8.4758,8.4835,846600.0
2011-09-19 10:30:00,10.99,11.02,10.98,10.99,654200.0,8.4758,8.499,8.4681,8.4758,654200.0
2011-09-19 11:00:00,10.99,11.0,10.97,10.99,694400.0,8.4758,8.4835,8.4604,8.4758,694400.0
2011-09-19 11:30:00,10.99,11.04,10.99,11.01,393400.0,8.4758,8.5144,8.4758,8.4913,393400.0
2011-09-19 12:00:00,11.01,11.06,11.01,11.05,846200.0,8.4913,8.5298,8.4913,8.5221,846200.0
2011-09-19 12:30:00,11.05,11.05,11.02,11.03,351800.0,8.5221,8.5221,8.499,8.5067,351800.0
2011-09-19 13:00:00,11.03,11.05,11.03,11.05,350600.0,8.5067,8.5221,8.5067,8.5221,350600.0
2011-09-19 13:30:00,11.05,11.06,11.03,11.03,551800.0,8.5221,8.5298,8.5067,8.5067,551800.0
2011-09-19 14:00:00,11.03,11.13,11.02,11.1,1637800.0,8.5067,8.5838,8.499,8.5607,1637800.0
2011-09-19 14:30:00,11.1,11.17,11.1,11.13,1071600.0,8.5607,8.6146,8.5607,8.5838,1071600.0
2011-09-19 15:00:00,11.13,11.22,11.13,11.2,1218000.0,8.5838,8.6532,8.5838,8.6378,1218000.0
2011-09-19 15:30:00,11.2,11.24,11.18,11.18,2174600.0,8.6378,8.6686,8.6224,8.6224,2174600.0
2011-09-20 09:30:00,11.22,11.24,11.13,11.15,935400.0,8.6532,8.6686,8.5838,8.5992,935400.0
2011-09-20 10:00:00,11.15,11.21,11.12,11.21,891400.0,8.5992,8.6455,8.5761,8.6455,891400.0
2011-09-20 10:30:00,11.21,11.3,11.21,11.29,535400.0,8.6455,8.7149,8.6455,8.7072,535400.0
2011-09-20 11:00:00,11.29,11.33,11.26,11.29,844000.0,8.7072,8.738,8.6841,8.7072,844000.0
2011-09-20 11:30:00,11.28,11.3,11.23,11.29,865200.0,8.6995,8.7149,8.6609,8.7072,865200.0
2011-09-20 12:00:00,11.29,11.3,11.26,11.3,503400.0,8.7072,8.7149,8.6841,8.7149,503400.0
2011-09-20 12:30:00,11.3,11.31,11.26,11.3,499400.0,8.7149,8.7226,8.6841,8.7149,499400.0
2011-09-20 13:00:00,11.3,11.32,11.3,11.32,498600.0,8.7149,8.7303,8.7149,8.7303,498600.0
2011-09-20 13:30:00,11.31,11.32,11.29,11.3,441600.0,8.7226,8.7303,8.7072,8.7149,441600.0
2011-09-20 14:00:00,11.3,11.32,11.28,11.3,492000.0,8.7149,8.7303,8.6995,8.7149,492000.0
2011-09-20 14:30:00,11.29,11.3,11.24,11.27,590000.0,8.7072,8.7149,8.6686,8.6918,590000.0
2011-09-20 15:00:00,11.27,11.29,11.23,11.24,1241400.0,8.6918,8.7072,8.6609,8.6686,1241400.0
2011-09-20 15:30:00,11.24,11.26,11.21,11.21,2017800.0,8.6686,8.6841,8.6455,8.6455,2017800.0
2011-09-21 09:30:00,11.16,11.24,11.11,11.16,1343800.0,8.6069,8.6686,8.5684,8.6069,1343800.0
2011-09-21 10:00:00,11.16,11.24,11.16,11.2,1282600.0,8.6069,8.6686,8.6069,8.6378,1282600.0
2011-09-21 10:30:00,11.21,11.21,11.08,11.1,1144600.0,8.6455,8.6455,8.5452,8.5607,1144600.0
2011-09-21 11:00:00,11.1,11.1,11.05,11.07,684600.0,8.5607,8.5607,8.5221,8.5375,684600.0
2011-09-21 11:30:00,11.06,11.09,11.04,11.05,654800.0,8.5298,8.553,8.5144,8.5221,654800.0
2011-09-21 12:00:00,11.05,11.11,11.04,11.08,984200.0,8.5221,8.5684,8.5144,8.5452,984200.0
2011-09-21 12:30:00,11.07,11.13,11.07,11.1,654600.0,8.5375,8.5838,8.5375,8.5607,654600.0
2011-09-21 13:00:00,11.1,11.11,11.06,11.07,662200.0,8.5607,8.5684,8.5298,8.5375,662200.0
2011-09-21 13:30:00,11.07,11.11,11.06,11.1,528600.0,8.5375,8.5684,8.5298,8.5607,528600.0
2011-09-21 14:00:00,11.1,11.16,11.04,11.06,1043600.0,8.5607,8.6069,8.5144,8.5298,1043600.0
2011-09-21 14:30:00,11.06,11.1,10.98,11.01,1017600.0,8.5298,8.5607,8.4681,8.4913,1017600.0
2011-09-21 15:00:00,11.01,11.08,10.99,11.01,1316600.0,8.4913,8.5452,8.4758,8.4913,1316600.0
2011-09-21 15:30:00,11.01,11.02,10.87,10.87,2403800.0,8.4913,8.499,8.3833,8.3833,2403800.0
2011-09-22 09:30:00,10.67,10.87,10.65,10.77,1807000.0,8.229,8.3833,8.2136,8.3062,1807000.0
2011-09-22 10:00:00,10.78,10.91,10.77,10.87,1735000.0,8.3139,8.4141,8.3062,8.3833,1735000.0
2011-09-22 10:30:00,10.87,10.9,10.83,10.83,996200.0,8.3833,8.4064,8.3524,8.3524,996200.0
2011-09-22 11:00:00,10.83,10.86,10.81,10.85,1169200.0,8.3524,8.3756,8.337,8.3679,1169200.0
2011-09-22 11:30:00,10.86,10.9,10.83,10.85,888800.0,8.3756,8.4064,8.3524,8.3679,888800.0
2011-09-22 12:00:00,10.85,10.86,10.81,10.84,930400.0,8.3679,8.3756,8.337,8.3601,930400.0
2011-09-22 12:30:00,10.84,10.9,10.83,10.88,703400.0,8.3601,8.4064,8.3524,8.391,703400.0
2011-09-22 13:00:00,10.88,10.9,10.85,10.87,1024800.0,8.391,8.4064,8.3679,8.3833,1024800.0
2011-09-22 13:30:00,10.86,10.9,10.83,10.83,1196400.0,8.3756,8.4064,8.3524,8.3524,1196400.0
2011-09-22 14:00:00,10.83,10.93,10.8,10.89,1540000.0,8.3524,8.4296,8.3293,8.3987,1540000.0
2011-09-22 14:30:00,10.89,10.9,10.81,10.82,1364400.0,8.3987,8.4064,8.337,8.3447,1364400.0
2011-09-22 15:00:00,10.82,10.84,10.75,10.77,1345000.0,8.3447,8.3601,8.2907,8.3062,1345000.0
2011-09-22 15:30:00,10.77,10.94,10.77,10.88,3485400.0,8.3062,8.4373,8.3062,8.391,3485400.0
2011-09-23 09:30:00,10.81,10.91,10.79,10.88,1095600.0,8.337,8.4141,8.3216,8.391,1095600.0
2011-09-23 10:00:00,10.88,10.95,10.84,10.95,1396800.0,8.391,8.445,8.3601,8.445,1396800.0
2011-09-23 10:30:00,10.95,11.02,10.94,10.99,1286600.0,8.445,8.499,8.4373,8.4758,1286600.0
2011-09-23 11:00:00,10.99,11.09,10.97,11.03,1564200.0,8.4758,8.553,8.4604,8.5067,1564200.0
2011-09-23 11:30:00,11.03,11.03,10.96,10.99,971200.0,8.5067,8.5067,8.4527,8.4758,971200.0
2011-09-23 12:00:00,10.99,11.02,10.97,11.0,656800.0,8.4758,8.499,8.4604,8.4835,656800.0
2011-09-23 12:30:00,11.0,11.03,10.96,10.97,1087000.0,8.4835,8.5067,8.4527,8.4604,1087000.0
2011-09-23 13:00:00,10.96,10.97,10.92,10.93,903000.0,8.4527,8.4604,8.4218,8.4296,903000.0
2011-09-23 13:30:00,10.93,10.99,10.92,10.97,1055800.0,8.4296,8.4758,8.4218,8.4604,1055800.0
2011-09-23 14:00:00,10.97,10.99,10.92,10.93,799000.0,8.4604,8.4758,8.4218,8.4296,799000.0
2011-09-23 14:30:00,10.93,10.94,10.87,10.88,974800.0,8.4296,8.4373,8.3833,8.391,974800.0
2011-09-23 15:00:00,10.87,10.93,10.86,10.93,1347800.0,8.3833,8.4296,8.3756,8.4296,1347800.0
2011-09-23 15:30:00,10.93,10.93,10.88,10.9,1745000.0,8.4296,8.4296,8.391,8.4064,1745000.0
2011-09-26 09:30:00,10.99,11.05,10.9,10.91,1711000.0,8.4758,8.5221,8.4064,8.4141,1711000.0
2011-09-26 10:00:00,10.91,10.92,10.87,10.91,2570600.0,8.4141,8.4218,8.3833,8.4141,2570600.0
2011-09-26 10:30:00,10.9,10.92,10.87,10.9,1451000.0,8.4064,8.4218,8.3833,8.4064,1451000.0
2011-09-26 11:00:00,10.9,10.97,10.9,10.93,1086800.0,8.4064,8.4604,8.4064,8.4296,1086800.0
2011-09-26 11:30:00,10.93,10.97,10.91,10.96,1569000.0,8.4296,8.4604,8.4141,8.4527,1569000.0
2011-09-26 12:00:00,10.95,10.98,10.92,10.92,1097800.0,8.445,8.4681,8.4218,8.4218,1097800.0
2011-09-26 12:30:00,10.93,10.93,10.87,10.88,832200.0,8.4296,8.4296,8.3833,8.391,832200.0
2011-09-26 13:00:00,10.88,10.89,10.86,10.87,1044200.0,8.391,8.3987,8.3756,8.3833,1044200.0
2011-09-26 13:30:00,10.88,10.89,10.85,10.88,1258200.0,8.391,8.3987,8.3679,8.391,1258200.0
2011-09-26 14:00:00,10.88,10.93,10.87,10.88,2025600.0,8.391,8.4296,8.3833,8.391,2025600.0
2011-09-26 14:30:00,10.88,10.93,10.87,10.92,1547600.0,8.391,8.4296,8.3833,8.4218,1547600.0
2011-09-26 15:00:00,10.92,11.01,10.92,10.99,1992800.0,8.4218,8.4913,8.4218,8.4758,1992800.0
2011-09-26 15:30:00,10.99,11.03,10.99,11.03,3197800.0,8.4758,8.5067,8.4758,8.5067,3197800.0
2011-09-27 09:30:00,11.13,11.22,11.08,11.22,1499200.0,8.5838,8.6532,8.5452,8.6532,1499200.0
2011-09-27 10:00:00,11.21,11.22,11.15,11.2,1128000.0,8.6455,8.6532,8.5992,8.6378,1128000.0
2011-09-27 10:30:00,11.2,11.22,11.18,11.2,976400.0,8.6378,8.6532,8.6224,8.6378,976400.0
2011-09-27 11:00:00,11.2,11.2,11.15,11.15,1051600.0,8.6378,8.6378,8.5992,8.5992,1051600.0
2011-09-27 11:30:00,11.15,11.19,11.14,11.18,556600.0,8.5992,8.6301,8.5915,8.6224,556600.0
2011-09-27 12:00:00,11.17,11.18,11.15,11.16,450600.0,8.6146,8.6224,8.5992,8.6069,450600.0
2011-09-27 12:30:00,11.15,11.16,11.13,11.14,359200.0,8.5992,8.6069,8.5838,8.5915,359200.0
2011-09-27 13:00:00,11.14,11.15,11.11,11.12,577400.0,8.5915,8.5992,8.5684,8.5761,577400.0
2011-09-27 13:30:00,11.12,11.13,11.11,11.12,496400.0,8.5761,8.5838,8.5684,8.5761,496400.0
2011-09-27 14:00:00,11.13,11.13,11.11,11.11,496800.0,8.5838,8.5838,8.5684,8.5684,496800.0
2011-09-27 14:30:00,11.11,11.11,11.06,11.09,819600.0,8.5684,8.5684,8.5298,8.553,819600.0
2011-09-27 15:00:00,11.09,11.09,11.0,11.02,904400.0,8.553,8.553,8.4835,8.499,904400.0
2011-09-27 15:30:00,11.02,11.03,10.94,10.97,2981600.0,8.499,8.5067,8.4373,8.4604,2981600.0
2011-09-28 09:30:00,10.93,11.09,10.93,11.04,892600.0,8.4296,8.553,8.4296,8.5144,892600.0
2011-09-28 10:00:00,11.04,11.04,10.97,10.97,1038400.0,8.5144,8.5144,8.4604,8.4604,1038400.0
2011-09-28 10:30:00,10.97,11.02,10.95,11.01,1035600.0,8.4604,8.499,8.445,8.4913,1035600.0
2011-09-28 11:00:00,11.01,11.03,10.97,11.03,847400.0,8.4913,8.5067,8.4604,8.5067,847400.0
2011-09-28 11:30:00,11.03,11.11,11.01,11.08,559400.0,8.5067,8.5684,8.4913,8.5452,559400.0
2011-09-28 12:00:00,11.08,11.1,11.03,11.06,420400.0,8.5452,8.5607,8.5067,8.5298,420400.0
2011-09-28 12:30:00,11.06,11.08,11.02,11.06,354800.0,8.5298,8.5452,8.499,8.5298,354800.0
2011-09-28 13:00:00,11.06,11.07,11.02,11.03,445200.0,8.5298,8.5375,8.499,8.5067,445200.0
2011-09-28 13:30:00,11.03,11.05,11.0,11.0,550800.0,8.5067,8.5221,8.4835,8.4835,550800.0
2011-09-28 14:00:00,11.0,11.02,10.97,10.99,873200.0,8.4835,8.499,8.4604,8.4758,873200.0
2011-09-28 14:30:00,10.99,11.04,10.97,11.02,968400.0,8.4758,8.5144,8.4604,8.499,968400.0
2011-09-28 15:00:00,11.02,11.08,11.01,11.05,1428400.0,8.499,8.5452,8.4913,8.5221,1428400.0
2011-09-28 15:30:00,11.05,11.06,10.96,10.97,2477800.0,8.5221,8.5298,8.4527,8.4604,2477800.0
2011-09-29 09:30:00,11.13,11.2,11.09,11.15,1014200.0,8.5838,8.6378,8.553,8.5992,1014200.0
2011-09-29 10:00:00,11.15,11.18,11.05,11.09,1178200.0,8.5992,8.6224,8.5221,8.553,1178200.0
2011-09-29 10:30:00,11.09,11.1,11.02,11.06,762600.0,8.553,8.5607,8.499,8.5298,762600.0
2011-09-29 11:00:00,11.06,11.09,11.01,11.03,571600.0,8.5298,8.553,8.4913,8.5067,571600.0
2011-09-29 11:30:00,11.04,11.09,11.03,11.09,532200.0,8.5144,8.553,8.5067,8.553,532200.0
2011-09-29 12:00:00,11.09,11.15,11.08,11.13,639400.0,8.553,8.5992,8.5452,8.5838,639400.0
2011-09-29 12:30:00,11.13,11.13,11.05,11.1,624400.0,8.5838,8.5838,8.5221,8.5607,624400.0
2011-09-29 13:00:00,11.1,11.12,11.07,11.09,883400.0,8.5607,8.5761,8.5375,8.553,883400.0
2011-09-29 13:30:00,11.09,11.09,11.02,11.07,1272000.0,8.553,8.553,8.499,8.5375,1272000.0
2011-09-29 14:00:00,11.07,11.08,11.02,11.04,1101400.0,8.5375,8.5452,8.499,8.5144,1101400.0
2011-09-29 14:30:00,11.04,11.06,10.99,11.03,695800.0,8.5144,8.5298,8.4758,8.5067,695800.0
2011-09-29 15:00:00,11.03,11.04,10.97,11.01,1270000.0,8.5067,8.5144,8.4604,8.4913,1270000.0
2011-09-29 15:30:00,11.02,11.11,11.01,11.11,2087200.0,8.499,8.5684,8.4913,8.5684,2087200.0
2011-09-30 09:30:00,11.03,11.14,11.0,11.01,1639400.0,8.5067,8.5915,8.4835,8.4913,1639400.0
2011-09-30 10:00:00,11.01,11.11,11.0,11.1,1016200.0,8.4913,8.5684,8.4835,8.5607,1016200.0
2011-09-30 10:30:00,11.1,11.1,11.02,11.06,773800.0,8.5607,8.5607,8.499,8.5298,773800.0
2011-09-30 11:00:00,11.06,11.1,11.05,11.07,752200.0,8.5298,8.5607,8.5221,8.5375,752200.0
2011-09-30 11:30:00,11.08,11.08,11.04,11.06,676200.0,8.5452,8.5452,8.5144,8.5298,676200.0
2011-09-30 12:00:00,11.06,11.13,11.06,11.13,393400.0,8.5298,8.5838,8.5298,8.5838,393400.0
2011-09-30 12:30:00,11.12,11.15,11.09,11.11,486200.0,8.5761,8.5992,8.553,8.5684,486200.0
2011-09-30 13:00:00,11.1,11.13,11.08,11.13,496200.0,8.5607,8.5838,8.5452,8.5838,496200.0
2011-09-30 13:30:00,11.12,11.16,11.12,11.15,398200.0,8.5761,8.6069,8.5761,8.5992,398200.0
2011-09-30 14:00:00,11.15,11.18,11.08,11.08,654200.0,8.5992,8.6224,8.5452,8.5452,654200.0
2011-09-30 14:30:00,11.08,11.15,11.07,11.14,1057400.0,8.5452,8.5992,8.5375,8.5915,1057400.0
2011-09-30 15:00:00,11.13,11.18,11.07,11.07,1144200.0,8.5838,8.6224,8.5375,8.5375,1144200.0
2011-09-30 15:30:00,11.07,11.08,10.98,10.98,2565600.0,8.5375,8.5452,8.4681,8.4681,2565600.0
2011-10-03 09:30:00,10.96,11.11,10.96,11.01,1193400.0,8.4527,8.5684,8.4527,8.4913,1193400.0
2011-10-03 10:00:00,11.01,11.13,11.01,11.13,1153000.0,8.4913,8.5838,8.4913,8.5838,1153000.0
2011-10-03 10:30:00,11.13,11.14,11.05,11.1,797200.0,8.5838,8.5915,8.5221,8.5607,797200.0
2011-10-03 11:00:00,11.1,11.16,11.06,11.16,833400.0,8.5607,8.6069,8.5298,8.6069,833400.0
2011-10-03 11:30:00,11.15,11.17,11.11,11.14,642600.0,8.5992,8.6146,8.5684,8.5915,642600.0
2011-10-03 12:00:00,11.14,11.15,11.09,11.09,550800.0,8.5915,8.5992,8.553,8.553,550800.0
2011-10-03 12:30:00,11.09,11.09,11.04,11.05,505200.0,8.553,8.553,8.5144,8.5221,505200.0
2011-10-03 13:00:00,11.05,11.05,10.94,10.96,811200.0,8.5221,8.5221,8.4373,8.4527,811200.0
2011-10-03 13:30:00,10.96,10.97,10.92,10.95,762000.0,8.4527,8.4604,8.4218,8.445,762000.0
2011-10-03 14:00:00,10.95,10.97,10.92,10.92,887600.0,8.445,8.4604,8.4218,8.4218,887600.0
2011-10-03 14:30:00,10.92,10.95,10.88,10.9,1008200.0,8.4218,8.445,8.391,8.4064,1008200.0
2011-10-03 15:00:00,10.9,10.94,10.87,10.88,1596000.0,8.4064,8.4373,8.3833,8.391,1596000.0
2011-10-03 15:30:00,10.88,10.94,10.86,10.86,4197400.0,8.391,8.4373,8.3756,8.3756,4197400.0
2011-10-04 09:30:00,10.76,10.85,10.69,10.71,1347800.0,8.2984,8.3679,8.2445,8.2599,1347800.0
2011-10-04 10:00:00,10.71,10.81,10.68,10.7,1311800.0,8.2599,8.337,8.2367,8.2522,1311800.0
2011-10-04 10:30:00,10.71,10.79,10.67,10.79,1362400.0,8.2599,8.3216,8.229,8.3216,1362400.0
2011-10-04 11:00:00,10.78,10.86,10.77,10.81,1134800.0,8.3139,8.3756,8.3062,8.337,1134800.0
2011-10-04 11:30:00,10.81,10.83,10.76,10.78,1027600.0,8.337,8.3524,8.2984,8.3139,1027600.0
2011-10-04 12:00:00,10.78,10.89,10.78,10.81,1190000.0,8.3139,8.3987,8.3139,8.337,1190000.0
2011-10-04 12:30:00,10.81,10.84,10.79,10.79,881000.0,8.337,8.3601,8.3216,8.3216,881000.0
2011-10-04 13:00:00,10.79,10.81,10.75,10.78,941400.0,8.3216,8.337,8.2907,8.3139,941400.0
2011-10-04 13:30:00,10.78,10.81,10.77,10.8,820200.0,8.3139,8.337,8.3062,8.3293,820200.0
2011-10-04 14:00:00,10.8,10.82,10.74,10.78,943600.0,8.3293,8.3447,8.283,8.3139,943600.0
2011-10-04 14:30:00,10.78,10.81,10.74,10.74,1060200.0,8.3139,8.337,8.283,8.283,1060200.0
2011-10-04 15:00:00,10.74,10.76,10.69,10.75,1657400.0,8.283,8.2984,8.2445,8.2907,1657400.0
2011-10-04 15:30:00,10.75,11.03,10.75,11.01,3174400.0,8.2907,8.5067,8.2907,8.4913,3174400.0
2011-10-05 09:30:00,11.0,11.06,10.91,11.0,1179800.0,8.4835,8.5298,8.4141,8.4835,1179800.0
2011-10-05 10:00:00,11.0,11.05,10.99,11.01,1185400.0,8.4835,8.5221,8.4758,8.4913,1185400.0
2011-10-05 10:30:00,11.01,11.05,10.99,11.0,1128600.0,8.4913,8.5221,8.4758,8.4835,1128600.0
2011-10-05 11:00:00,11.0,11.0,10.93,10.95,668200.0,8.4835,8.4835,8.4296,8.445,668200.0
2011-10-05 11:30:00,10.95,10.98,10.93,10.97,539000.0,8.445,8.4681,8.4296,8.4604,539000.0
2011-10-05 12:00:00,10.97,10.98,10.9,10.9,568800.0,8.4604,8.4681,8.4064,8.4064,568800.0
2011-10-05 12:30:00,10.9,10.95,10.9,10.95,460400.0,8.4064,8.445,8.4064,8.445,460400.0
2011-10-05 13:00:00,10.95,10.95,10.92,10.95,551600.0,8.445,8.445,8.4218,8.445,551600.0
2011-10-05 13:30:00,10.95,10.98,10.93,10.97,535400.0,8.445,8.4681,8.4296,8.4604,535400.0
2011-10-05 14:00:00,10.97,11.01,10.96,10.99,799400.0,8.4604,8.4913,8.4527,8.4758,799400.0
2011-10-05 14:30:00,10.99,10.99,10.93,10.96,833200.0,8.4758,8.4758,8.4296,8.4527,833200.0
2011-10-05 15:00:00,10.97,11.02,10.95,11.01,1255800.0,8.4604,8.499,8.445,8.4913,1255800.0
2011-10-05 15:30:00,11.01,11.08,11.0,11.06,2089000.0,8.4913,8.5452,8.4835,8.5298,2089000.0
2011-10-06 09:30:00,11.06,11.22,11.06,11.19,1279800.0,8.5298,8.6532,8.5298,8.6301,1279800.0
2011-10-06 10:00:00,11.18,11.21,11.15,11.2,1063200.0,8.6224,8.6455,8.5992,8.6378,1063200.0
2011-10-06 10:30:00,11.2,11.2,11.11,11.12,634600.0,8.6378,8.6378,8.5684,8.5761,634600.0
2011-10-06 11:00:00,11.12,11.17,11.1,11.11,587000.0,8.5761,8.6146,8.5607,8.5684,587000.0
2011-10-06 11:30:00,11.11,11.2,11.11,11.18,562000.0,8.5684,8.6378,8.5684,8.6224,562000.0
2011-10-06 12:00:00,11.18,11.23,11.17,11.22,549600.0,8.6224,8.6609,8.6146,8.6532,549600.0
2011-10-06 12:30:00,11.22,11.32,11.22,11.31,1182000.0,8.6532,8.7303,8.6532,8.7226,1182000.0
2011-10-06 13:00:00,11.31,11.36,11.29,11.29,906800.0,8.7226,8.7612,8.7072,8.7072,906800.0
2011-10-06 13:30:00,11.29,11.31,11.28,11.31,458400.0,8.7072,8.7226,8.6995,8.7226,458400.0
2011-10-06 14:00:00,11.31,11.32,11.29,11.32,613600.0,8.7226,8.7303,8.7072,8.7303,613600.0
2011-10-06 14:30:00,11.32,11.34,11.3,11.34,824600.0,8.7303,8.7458,8.7149,8.7458,824600.0
2011-10-06 15:00:00,11.34,11.36,11.31,11.33,939800.0,8.7458,8.7612,8.7226,8.738,939800.0
2011-10-06 15:30:00,11.32,11.39,11.32,11.38,1941800.0,8.7303,8.7843,8.7303,8.7766,1941800.0
2011-10-07 09:30:00,11.46,11.54,11.44,11.52,940800.0,8.8383,8.9,8.8229,8.8846,940800.0
2011-10-07 10:00:00,11.52,11.53,11.43,11.43,944800.0,8.8846,8.8923,8.8152,8.8152,944800.0
2011-10-07 10:30:00,11.44,11.44,11.39,11.43,464000.0,8.8229,8.8229,8.7843,8.8152,464000.0
2011-10-07 11:00:00,11.44,11.47,11.41,11.45,588800.0,8.8229,8.846,8.7997,8.8306,588800.0
2011-10-07 11:30:00,11.45,11.46,11.38,11.38,628600.0,8.8306,8.8383,8.7766,8.7766,628600.0
2011-10-07 12:00:00,11.39,11.4,11.31,11.33,892200.0,8.7843,8.792,8.7226,8.738,892200.0
2011-10-07 12:30:00,11.33,11.35,11.26,11.28,672000.0,8.738,8.7535,8.6841,8.6995,672000.0
2011-10-07 13:00:00,11.28,11.32,11.28,11.28,439800.0,8.6995,8.7303,8.6995,8.6995,439800.0
2011-10-07 13:30:00,11.28,11.3,11.27,11.29,388000.0,8.6995,8.7149,8.6918,8.7072,388000.0
2011-10-07 14:00:00,11.29,11.33,11.27,11.27,699600.0,8.7072,8.738,8.6918,8.6918,699600.0
2011-10-07 14:30:00,11.28,11.31,11.28,11.3,808000.0,8.6995,8.7226,8.6995,8.7149,808000.0
2011-10-07 15:00:00,11.3,11.36,11.29,11.35,978200.0,8.7149,8.7612,8.7072,8.7535,978200.0
2011-10-07 15:30:00,11.35,11.38,11.25,11.28,1806000.0,8.7535,8.7766,8.6763,8.6995,1806000.0
2011-10-10 09:30:00,11.41,11.42,11.35,11.36,903400.0,8.7997,8.8075,8.7535,8.7612,903400.0
2011-10-10 10:00:00,11.36,11.4,11.36,11.37,988600.0,8.7612,8.792,8.7612,8.7689,988600.0
2011-10-10 10:30:00,11.38,11.38,11.37,11.37,847800.0,8.7766,8.7766,8.7689,8.7689,847800.0
2011-10-10 11:00:00,11.38,11.38,11.35,11.38,701400.0,8.7766,8.7766,8.7535,8.7766,701400.0
2011-10-10 11:30:00,11.38,11.38,11.34,11.36,560200.0,8.7766,8.7766,8.7458,8.7612,560200.0
2011-10-10 12:00:00,11.36,11.38,11.35,11.38,382200.0,8.7612,8.7766,8.7535,8.7766,382200.0
2011-10-10 12:30:00,11.38,11.4,11.37,11.4,295400.0,8.7766,8.792,8.7689,8.792,295400.0
2011-10-10 13:00:00,11.4,11.45,11.39,11.44,415400.0,8.792,8.8306,8.7843,8.8229,415400.0
2011-10-10 13:30:00,11.43,11.46,11.43,11.45,321200.0,8.8152,8.8383,8.8152,8.8306,321200.0
2011-10-10 14:00:00,11.46,11.46,11.44,11.45,378000.0,8.8383,8.8383,8.8229,8.8306,378000.0
2011-10-10 14:30:00,11.45,11.46,11.44,11.45,416600.0,8.8306,8.8383,8.8229,8.8306,416600.0
2011-10-10 15:00:00,11.46,11.46,11.4,11.42,773200.0,8.8383,8.8383,8.792,8.8075,773200.0
2011-10-10 15:30:00,11.42,11.44,11.38,11.44,2833000.0,8.8075,8.8229,8.7766,8.8229,2833000.0
2011-10-11 09:30:00,11.44,11.44,11.28,11.33,1322800.0,8.8229,8.8229,8.6995,8.738,1322800.0
2011-10-11 10:00:00,11.33,11.38,11.31,11.38,603600.0,8.738,8.7766,8.7226,8.7766,603600.0
2011-10-11 10:30:00,11.38,11.38,11.29,11.29,633200.0,8.7766,8.7766,8.7072,8.7072,633200.0
2011-10-11 11:00:00,11.3,11.35,11.3,11.35,386000.0,8.7149,8.7535,8.7149,8.7535,386000.0
2011-10-11 11:30:00,11.35,11.38,11.35,11.38,394600.0,8.7535,8.7766,8.7535,8.7766,394600.0
2011-10-11 12:00:00,11.38,11.38,11.37,11.37,286200.0,8.7766,8.7766,8.7689,8.7689,286200.0
2011-10-11 12:30:00,11.38,11.4,11.36,11.4,375200.0,8.7766,8.792,8.7612,8.792,375200.0
2011-10-11 13:00:00,11.4,11.41,11.38,11.41,380200.0,8.792,8.7997,8.7766,8.7997,380200.0
2011-10-11 13:30:00,11.41,11.46,11.4,11.46,318000.0,8.7997,8.8383,8.792,8.8383,318000.0
2011-10-11 14:00:00,11.46,11.46,11.4,11.4,828800.0,8.8383,8.8383,8.792,8.792,828800.0
2011-10-11 14:30:00,11.4,11.42,11.38,11.38,411400.0,8.792,8.8075,8.7766,8.7766,411400.0
2011-10-11 15:00:00,11.38,11.4,11.36,11.37,813600.0,8.7766,8.792,8.7612,8.7689,813600.0
2011-10-11 15:30:00,11.38,11.42,11.37,11.39,1941800.0,8.7766,8.8075,8.7689,8.7843,1941800.0
2011-10-12 09:30:00,11.42,11.47,11.41,11.46,872200.0,8.8075,8.846,8.7997,8.8383,872200.0
2011-10-12 10:00:00,11.46,11.53,11.46,11.49,831200.0,8.8383,8.8923,8.8383,8.8614,831200.0
2011-10-12 10:30:00,11.49,11.51,11.44,11.45,597400.0,8.8614,8.8769,8.8229,8.8306,597400.0
2011-10-12 11:00:00,11.45,11.47,11.4,11.4,801600.0,8.8306,8.846,8.792,8.792,801600.0
2011-10-12 11:30:00,11.4,11.43,11.38,11.4,815600.0,8.792,8.8152,8.7766,8.792,815600.0
2011-10-12 12:00:00,11.4,11.42,11.38,11.4,475400.0,8.792,8.8075,8.7766,8.792,475400.0
2011-10-12 12:30:00,11.4,11.41,11.38,11.4,703000.0,8.792,8.7997,8.7766,8.792,703000.0
2011-10-12 13:00:00,11.4,11.4,11.35,11.37,644600.0,8.792,8.792,8.7535,8.7689,644600.0
2011-10-12 13:30:00,11.37,11.38,11.34,11.34,945200.0,8.7689,8.7766,8.7458,8.7458,945200.0
2011-10-12 14:00:00,11.34,11.37,11.34,11.35,948200.0,8.7458,8.7689,8.7458,8.7535,948200.0
2011-10-12 14:30:00,11.35,11.37,11.33,11.33,930800.0,8.7535,8.7689,8.738,8.738,930800.0
2011-10-12 15:00:00,11.33,11.38,11.31,11.37,977400.0,8.738,8.7766,8.7226,8.7689,977400.0
2011-10-12 15:30:00,11.37,11.4,11.33,11.35,2261600.0,8.7689,8.792,8.738,8.7535,2261600.0
2011-10-13 09:30:00,11.22,11.47,11.22,11.4,2114400.0,8.6532,8.846,8.6532,8.792,2114400.0
2011-10-13 10:00:00,11.39,11.4,11.3,11.33,1174800.0,8.7843,8.792,8.7149,8.738,1174800.0
2011-10-13 10:30:00,11.33,11.37,11.3,11.31,926200.0,8.738,8.7689,8.7149,8.7226,926200.0
2011-10-13 11:00:00,11.31,11.33,11.15,11.17,1467000.0,8.7226,8.738,8.5992,8.6146,1467000.0
2011-10-13 11:30:00,11.17,11.25,11.13,11.15,1218600.0,8.6146,8.6763,8.5838,8.5992,1218600.0
2011-10-13 12:00:00,11.15,11.18,11.13,11.17,886400.0,8.5992,8.6224,8.5838,8.6146,886400.0
2011-10-13 12:30:00,11.17,11.17,11.13,11.17,638400.0,8.6146,8.6146,8.5838,8.6146,638400.0
2011-10-13 13:00:00,11.17,11.22,11.16,11.19,617200.0,8.6146,8.6532,8.6069,8.6301,617200.0
2011-10-13 13:30:00,11.19,11.2,11.17,11.2,416000.0,8.6301,8.6378,8.6146,8.6378,416000.0
2011-10-13 14:00:00,11.2,11.24,11.18,11.21,668000.0,8.6378,8.6686,8.6224,8.6455,668000.0
2011-10-13 14:30:00,11.21,11.29,11.21,11.29,614600.0,8.6455,8.7072,8.6455,8.7072,614600.0
2011-10-13 15:00:00,11.29,11.3,11.24,11.25,600400.0,8.7072,8.7149,8.6686,8.6763,600400.0
2011-10-13 15:30:00,11.25,11.27,11.22,11.26,1560600.0,8.6763,8.6918,8.6532,8.6841,1560600.0
2011-10-14 09:30:00,11.38,11.38,11.26,11.29,822400.0,8.7766,8.7766,8.6841,8.7072,822400.0
2011-10-14 10:00:00,11.29,11.3,11.22,11.22,821600.0,8.7072,8.7149,8.6532,8.6532,821600.0
2011-10-14 10:30:00,11.22,11.25,11.19,11.2,1121600.0,8.6532,8.6763,8.6301,8.6378,1121600.0
2011-10-14 11:00:00,11.2,11.21,11.15,11.16,749600.0,8.6378,8.6455,8.5992,8.6069,749600.0
2011-10-14 11:30:00,11.16,11.19,11.15,11.15,614400.0,8.6069,8.6301,8.5992,8.5992,614400.0
2011-10-14 12:00:00,11.15,11.15,11.11,11.12,1131600.0,8.5992,8.5992,8.5684,8.5761,1131600.0
2011-10-14 12:30:00,11.12,11.19,11.12,11.19,364400.0,8.5761,8.6301,8.5761,8.6301,364400.0
2011-10-14 13:00:00,11.19,11.22,11.19,11.21,321800.0,8.6301,8.6532,8.6301,8.6455,321800.0
2011-10-14 13:30:00,11.2,11.26,11.2,11.24,358000.0,8.6378,8.6841,8.6378,8.6686,358000.0
2011-10-14 14:00:00,11.24,11.26,11.24,11.26,355600.0,8.6686,8.6841,8.6686,8.6841,355600.0
2011-10-14 14:30:00,11.26,11.27,11.24,11.27,404000.0,8.6841,8.6918,8.6686,8.6918,404000.0
2011-10-14 15:00:00,11.27,11.29,11.27,11.28,413400.0,8.6918,8.7072,8.6918,8.6995,413400.0
2011-10-14 15:30:00,11.28,11.31,11.26,11.3,1379200.0,8.6995,8.7226,8.6841,8.7149,1379200.0
2011-10-17 09:30:00,11.3,11.36,11.27,11.35,810800.0,8.7149,8.7612,8.6918,8.7535,810800.0
2011-10-17 10:00:00,11.35,11.37,11.32,11.32,477600.0,8.7535,8.7689,8.7303,8.7303,477600.0
2011-10-17 10:30:00,11.32,11.35,11.26,11.31,402200.0,8.7303,8.7535,8.6841,8.7226,402200.0
2011-10-17 11:00:00,11.31,11.35,11.29,11.35,360200.0,8.7226,8.7535,8.7072,8.7535,360200.0
2011-10-17 11:30:00,11.35,11.35,11.3,11.31,347600.0,8.7535,8.7535,8.7149,8.7226,347600.0
2011-10-17 12:00:00,11.31,11.32,11.28,11.28,313400.0,8.7226,8.7303,8.6995,8.6995,313400.0
2011-10-17 12:30:00,11.28,11.28,11.24,11.25,437400.0,8.6995,8.6995,8.6686,8.6763,437400.0
2011-10-17 13:00:00,11.24,11.28,11.24,11.27,302600.0,8.6686,8.6995,8.6686,8.6918,302600.0
2011-10-17 13:30:00,11.27,11.27,11.21,11.24,524600.0,8.6918,8.6918,8.6455,8.6686,524600.0
2011-10-17 14:00:00,11.24,11.26,11.22,11.23,583800.0,8.6686,8.6841,8.6532,8.6609,583800.0
2011-10-17 14:30:00,11.23,11.23,11.18,11.21,510000.0,8.6609,8.6609,8.6224,8.6455,510000.0
2011-10-17 15:00:00,11.21,11.22,11.2,11.22,557200.0,8.6455,8.6532,8.6378,8.6532,557200.0
2011-10-17 15:30:00,11.22,11.24,11.17,11.18,1767600.0,8.6532,8.6686,8.6146,8.6224,1767600.0
2011-10-18 09:30:00,11.17,11.2,11.13,11.2,569400.0,8.6146,8.6378,8.5838,8.6378,569400.0
2011-10-18 10:00:00,11.2,11.22,11.15,11.2,550600.0,8.6378,8.6532,8.5992,8.6378,550600.0
2011-10-18 10:30:00,11.19,11.26,11.18,11.26,368400.0,8.6301,8.6841,8.6224,8.6841,368400.0
2011-10-18 11:00:00,11.26,11.28,11.24,11.26,416000.0,8.6841,8.6995,8.6686,8.6841,416000.0
2011-10-18 11:30:00,11.26,11.3,11.26,11.26,452600.0,8.6841,8.7149,8.6841,8.6841,452600.0
2011-10-18 12:00:00,11.26,11.31,11.26,11.3,291800.0,8.6841,8.7226,8.6841,8.7149,291800.0
2011-10-18 12:30:00,11.3,11.34,11.3,11.33,286400.0,8.7149,8.7458,8.7149,8.738,286400.0
2011-10-18 13:00:00,11.33,11.35,11.33,11.33,404200.0,8.738,8.7535,8.738,8.738,404200.0
2011-10-18 13:30:00,11.32,11.34,11.3,11.33,928200.0,8.7303,8.7458,8.7149,8.738,928200.0
2011-10-18 14:00:00,11.33,11.34,11.32,11.32,530800.0,8.738,8.7458,8.7303,8.7303,530800.0
2011-10-18 14:30:00,11.32,11.33,11.29,11.32,492800.0,8.7303,8.738,8.7072,8.7303,492800.0
2011-10-18 15:00:00,11.32,11.42,11.32,11.37,944000.0,8.7303,8.8075,8.7303,8.7689,944000.0
2011-10-18 15:30:00,11.37,11.42,11.34,11.37,1624600.0,8.7689,8.8075,8.7458,8.7689,1624600.0
2011-10-19 09:30:00,11.31,11.52,11.31,11.52,980200.0,8.7226,8.8846,8.7226,8.8846,980200.0
2011-10-19 10:00:00,11.52,11.55,11.49,11.54,848600.0,8.8846,8.9077,8.8614,8.9,848600.0
2011-10-19 10:30:00,11.54,11.54,11.49,11.51,370600.0,8.9,8.9,8.8614,8.8769,370600.0
2011-10-19 11:00:00,11.51,11.51,11.42,11.46,530200.0,8.8769,8.8769,8.8075,8.8383,530200.0
2011-10-19 11:30:00,11.46,11.49,11.46,11.49,181400.0,8.8383,8.8614,8.8383,8.8614,181400.0
2011-10-19 12:00:00,11.49,11.49,11.47,11.49,277000.0,8.8614,8.8614,8.846,8.8614,277000.0
2011-10-19 12:30:00,11.49,11.51,11.46,11.47,407400.0,8.8614,8.8769,8.8383,8.846,407400.0
2011-10-19 13:00:00,11.47,11.49,11.44,11.45,221800.0,8.846,8.8614,8.8229,8.8306,221800.0
2011-10-19 13:30:00,11.45,11.45,11.41,11.42,312200.0,8.8306,8.8306,8.7997,8.8075,312200.0
2011-10-19 14:00:00,11.43,11.44,11.38,11.38,462600.0,8.8152,8.8229,8.7766,8.7766,462600.0
2011-10-19 14:30:00,11.38,11.38,11.35,11.37,437800.0,8.7766,8.7766,8.7535,8.7689,437800.0
2011-10-19 15:00:00,11.37,11.38,11.35,11.37,627800.0,8.7689,8.7766,8.7535,8.7689,627800.0
2011-10-19 15:30:00,11.37,11.38,11.34,11.35,1193000.0,8.7689,8.7766,8.7458,8.7535,1193000.0
2011-10-20 09:30:00,11.38,11.47,11.36,11.36,783200.0,8.7766,8.846,8.7612,8.7612,783200.0
2011-10-20 10:00:00,11.37,11.41,11.31,11.31,540800.0,8.7689,8.7997,8.7226,8.7226,540800.0
2011-10-20 10:30:00,11.31,11.36,11.29,11.29,466600.0,8.7226,8.7612,8.7072,8.7072,466600.0
2011-10-20 11:00:00,11.29,11.33,11.28,11.31,457800.0,8.7072,8.738,8.6995,8.7226,457800.0
2011-10-20 11:30:00,11.31,11.31,11.24,11.24,447200.0,8.7226,8.7226,8.6686,8.6686,447200.0
2011-10-20 12:00:00,11.24,11.24,11.19,11.22,500600.0,8.6686,8.6686,8.6301,8.6532,500600.0
2011-10-20 12:30:00,11.22,11.28,11.22,11.28,275200.0,8.6532,8.6995,8.6532,8.6995,275200.0
2011-10-20 13:00:00,11.27,11.35,11.24,11.31,508800.0,8.6918,8.7535,8.6686,8.7226,508800.0
2011-10-20 13:30:00,11.31,11.33,11.26,11.29,602000.0,8.7226,8.738,8.6841,8.7072,602000.0
2011-10-20 14:00:00,11.29,11.31,11.27,11.31,322200.0,8.7072,8.7226,8.6918,8.7226,322200.0
2011-10-20 14:30:00,11.31,11.38,11.31,11.36,336000.0,8.7226,8.7766,8.7226,8.7612,336000.0
2011-10-20 15:00:00,11.36,11.38,11.33,11.34,631400.0,8.7612,8.7766,8.738,8.7458,631400.0
2011-10-20 15:30:00,11.34,11.4,11.34,11.37,1039000.0,8.7458,8.792,8.7458,8.7689,1039000.0
2011-10-21 09:30:00,11.47,11.49,11.43,11.46,1737800.0,8.846,8.8614,8.8152,8.8383,1737800.0
2011-10-21 10:00:00,11.46,11.49,11.45,11.47,982000.0,8.8383,8.8614,8.8306,8.846,982000.0
2011-10-21 10:30:00,11.47,11.49,11.47,11.47,1060800.0,8.846,8.8614,8.846,8.846,1060800.0
2011-10-21 11:00:00,11.47,11.52,11.46,11.5,560200.0,8.846,8.8846,8.8383,8.8692,560200.0
2011-10-21 11:30:00,11.5,11.54,11.49,11.53,443000.0,8.8692,8.9,8.8614,8.8923,443000.0
2011-10-21 12:00:00,11.53,11.53,11.51,11.53,258400.0,8.8923,8.8923,8.8769,8.8923,258400.0
2011-10-21 12:30:00,11.53,11.54,11.51,11.53,465600.0,8.8923,8.9,8.8769,8.8923,465600.0
2011-10-21 13:00:00,11.53,11.53,11.49,11.49,482400.0,8.8923,8.8923,8.8614,8.8614,482400.0
2011-10-21 13:30:00,11.5,11.52,11.49,11.51,339200.0,8.8692,8.8846,8.8614,8.8769,339200.0
2011-10-21 14:00:00,11.51,11.54,11.49,11.51,472200.0,8.8769,8.9,8.8614,8.8769,472200.0
2011-10-21 14:30:00,11.51,11.54,11.5,11.54,273400.0,8.8769,8.9,8.8692,8.9,273400.0
2011-10-21 15:00:00,11.54,11.55,11.51,11.53,443800.0,8.9,8.9077,8.8769,8.8923,443800.0
2011-10-21 15:30:00,11.53,11.55,11.49,11.55,1651800.0,8.8923,8.9077,8.8614,8.9077,1651800.0
2011-10-24 09:30:00,11.55,11.63,11.55,11.61,751000.0,8.9077,8.9694,8.9077,8.954,751000.0
2011-10-24 10:00:00,11.61,11.64,11.61,11.63,421400.0,8.954,8.9771,8.954,8.9694,421400.0
2011-10-24 10:30:00,11.63,11.63,11.59,11.62,282800.0,8.9694,8.9694,8.9386,8.9617,282800.0
2011-10-24 11:00:00,11.62,11.63,11.62,11.63,328000.0,8.9617,8.9694,8.9617,8.9694,328000.0
2011-10-24 11:30:00,11.63,11.65,11.63,11.65,328000.0,8.9694,8.9848,8.9694,8.9848,328000.0
2011-10-24 12:00:00,11.65,11.67,11.65,11.66,158200.0,8.9848,9.0003,8.9848,8.9926,158200.0
2011-10-24 12:30:00,11.66,11.66,11.62,11.63,190800.0,8.9926,8.9926,8.9617,8.9694,190800.0
2011-10-24 13:00:00,11.63,11.63,11.6,11.63,251600.0,8.9694,8.9694,8.9463,8.9694,251600.0
2011-10-24 13:30:00,11.63,11.63,11.62,11.62,411000.0,8.9694,8.9694,8.9617,8.9617,411000.0
2011-10-24 14:00:00,11.62,11.63,11.61,11.63,430200.0,8.9617,8.9694,8.954,8.9694,430200.0
2011-10-24 14:30:00,11.63,11.65,11.63,11.63,293200.0,8.9694,8.9848,8.9694,8.9694,293200.0
2011-10-24 15:00:00,11.63,11.65,11.61,11.63,800600.0,8.9694,8.9848,8.954,8.9694,800600.0
2011-10-24 15:30:00,11.63,11.66,11.62,11.63,1262000.0,8.9694,8.9926,8.9617,8.9694,1262000.0
2011-10-25 09:30:00,11.62,11.63,11.51,11.52,789400.0,8.9617,8.9694,8.8769,8.8846,789400.0
2011-10-25 10:00:00,11.52,11.56,11.47,11.55,655000.0,8.8846,8.9154,8.846,8.9077,655000.0
2011-10-25 10:30:00,11.55,11.59,11.54,11.58,977800.0,8.9077,8.9386,8.9,8.9309,977800.0
2011-10-25 11:00:00,11.58,11.59,11.5,11.55,608800.0,8.9309,8.9386,8.8692,8.9077,608800.0
2011-10-25 11:30:00,11.55,11.57,11.52,11.57,303200.0,8.9077,8.9231,8.8846,8.9231,303200.0
2011-10-25 12:00:00,11.57,11.61,11.56,11.6,256400.0,8.9231,8.954,8.9154,8.9463,256400.0
2011-10-25 12:30:00,11.6,11.61,11.55,11.55,192000.0,8.9463,8.954,8.9077,8.9077,192000.0
2011-10-25 13:00:00,11.56,11.6,11.56,11.59,288800.0,8.9154,8.9463,8.9154,8.9386,288800.0
2011-10-25 13:30:00,11.59,11.59,11.55,11.57,255000.0,8.9386,8.9386,8.9077,8.9231,255000.0
2011-10-25 14:00:00,11.57,11.57,11.52,11.52,431800.0,8.9231,8.9231,8.8846,8.8846,431800.0
2011-10-25 14:30:00,11.52,11.55,11.51,11.54,359800.0,8.8846,8.9077,8.8769,8.9,359800.0
2011-10-25 15:00:00,11.54,11.55,11.5,11.51,409800.0,8.9,8.9077,8.8692,8.8769,409800.0
2011-10-25 15:30:00,11.51,11.52,11.44,11.46,2290200.0,8.8769,8.8846,8.8229,8.8383,2290200.0
2011-10-26 09:30:00,11.59,11.59,11.46,11.47,741200.0,8.9386,8.9386,8.8383,8.846,741200.0
2011-10-26 10:00:00,11.47,11.47,11.4,11.43,875800.0,8.846,8.846,8.792,8.8152,875800.0
2011-10-26 10:30:00,11.43,11.44,11.35,11.37,690600.0,8.8152,8.8229,8.7535,8.7689,690600.0
2011-10-26 11:00:00,11.37,11.44,11.36,11.43,605800.0,8.7689,8.8229,8.7612,8.8152,605800.0
2011-10-26 11:30:00,11.43,11.47,11.43,11.46,347800.0,8.8152,8.846,8.8152,8.8383,347800.0
2011-10-26 12:00:00,11.46,11.48,11.42,11.44,357800.0,8.8383,8.8537,8.8075,8.8229,357800.0
2011-10-26 12:30:00,11.44,11.46,11.44,11.45,207200.0,8.8229,8.8383,8.8229,8.8306,207200.0
2011-10-26 13:00:00,11.45,11.46,11.42,11.45,309600.0,8.8306,8.8383,8.8075,8.8306,309600.0
2011-10-26 13:30:00,11.45,11.52,11.45,11.49,665200.0,8.8306,8.8846,8.8306,8.8614,665200.0
2011-10-26 14:00:00,11.49,11.54,11.47,11.5,460000.0,8.8614,8.9,8.846,8.8692,460000.0
2011-10-26 14:30:00,11.5,11.55,11.47,11.48,601600.0,8.8692,8.9077,8.846,8.8537,601600.0
2011-10-26 15:00:00,11.48,11.51,11.46,11.51,1478800.0,8.8537,8.8769,8.8383,8.8769,1478800.0
2011-10-26 15:30:00,11.51,11.56,11.49,11.52,2345600.0,8.8769,8.9154,8.8614,8.8846,2345600.0
2011-10-27 09:30:00,11.71,11.74,11.61,11.61,1158600.0,9.0311,9.0543,8.954,8.954,1158600.0
2011-10-27 10:00:00,11.61,11.7,11.6,11.63,717400.0,8.954,9.0234,8.9463,8.9694,717400.0
2011-10-27 10:30:00,11.63,11.65,11.6,11.63,600600.0,8.9694,8.9848,8.9463,8.9694,600600.0
2011-10-27 11:00:00,11.63,11.64,11.61,11.63,553000.0,8.9694,8.9771,8.954,8.9694,553000.0
2011-10-27 11:30:00,11.63,11.7,11.62,11.69,590600.0,8.9694,9.0234,8.9617,9.0157,590600.0
2011-10-27 12:00:00,11.69,11.72,11.66,11.67,901200.0,9.0157,9.0388,8.9926,9.0003,901200.0
2011-10-27 12:30:00,11.67,11.7,11.66,11.68,577400.0,9.0003,9.0234,8.9926,9.008,577400.0
2011-10-27 13:00:00,11.68,11.72,11.68,11.71,621000.0,9.008,9.0388,9.008,9.0311,621000.0
2011-10-27 13:30:00,11.71,11.74,11.7,11.73,610800.0,9.0311,9.0543,9.0234,9.0465,610800.0
2011-10-27 14:00:00,11.72,11.74,11.68,11.71,697000.0,9.0388,9.0543,9.008,9.0311,697000.0
2011-10-27 14:30:00,11.71,11.74,11.7,11.72,794000.0,9.0311,9.0543,9.0234,9.0388,794000.0
2011-10-27 15:00:00,11.72,11.81,11.71,11.77,1029400.0,9.0388,9.1082,9.0311,9.0774,1029400.0
2011-10-27 15:30:00,11.77,11.79,11.7,11.74,1930200.0,9.0774,9.0928,9.0234,9.0543,1930200.0
2011-10-28 09:30:00,11.74,11.83,11.72,11.75,620400.0,9.0543,9.1237,9.0388,9.062,620400.0
2011-10-28 10:00:00,11.75,11.76,11.71,11.74,572400.0,9.062,9.0697,9.0311,9.0543,572400.0
2011-10-28 10:30:00,11.74,11.76,11.71,11.72,419600.0,9.0543,9.0697,9.0311,9.0388,419600.0
2011-10-28 11:00:00,11.73,11.77,11.71,11.74,499800.0,9.0465,9.0774,9.0311,9.0543,499800.0
2011-10-28 11:30:00,11.74,11.76,11.71,11.71,733000.0,9.0543,9.0697,9.0311,9.0311,733000.0
2011-10-28 12:00:00,11.71,11.76,11.71,11.74,749000.0,9.0311,9.0697,9.0311,9.0543,749000.0
2011-10-28 12:30:00,11.74,11.74,11.72,11.73,257200.0,9.0543,9.0543,9.0388,9.0465,257200.0
2011-10-28 13:00:00,11.74,11.74,11.69,11.7,405800.0,9.0543,9.0543,9.0157,9.0234,405800.0
2011-10-28 13:30:00,11.71,11.72,11.68,11.72,283000.0,9.0311,9.0388,9.008,9.0388,283000.0
2011-10-28 14:00:00,11.72,11.74,11.69,11.73,235800.0,9.0388,9.0543,9.0157,9.0465,235800.0
2011-10-28 14:30:00,11.72,11.74,11.71,11.72,381800.0,9.0388,9.0543,9.0311,9.0388,381800.0
2011-10-28 15:00:00,11.72,11.74,11.68,11.69,637400.0,9.0388,9.0543,9.008,9.0157,637400.0
2011-10-28 15:30:00,11.69,11.75,11.68,11.72,1452000.0,9.0157,9.062,9.008,9.0388,1452000.0
2011-10-31 09:30:00,11.65,11.7,11.62,11.63,565200.0,8.9848,9.0234,8.9617,8.9694,565200.0
2011-10-31 10:00:00,11.63,11.67,11.58,11.59,499800.0,8.9694,9.0003,8.9309,8.9386,499800.0
2011-10-31 10:30:00,11.59,11.61,11.55,11.56,1003000.0,8.9386,8.954,8.9077,8.9154,1003000.0
2011-10-31 11:00:00,11.56,11.59,11.54,11.55,432600.0,8.9154,8.9386,8.9,8.9077,432600.0
2011-10-31 11:30:00,11.54,11.57,11.53,11.56,364200.0,8.9,8.9231,8.8923,8.9154,364200.0
2011-10-31 12:00:00,11.56,11.61,11.55,11.6,535600.0,8.9154,8.954,8.9077,8.9463,535600.0
2011-10-31 12:30:00,11.61,11.66,11.6,11.65,620800.0,8.954,8.9926,8.9463,8.9848,620800.0
2011-10-31 13:00:00,11.65,11.69,11.64,11.69,452400.0,8.9848,9.0157,8.9771,9.0157,452400.0
2011-10-31 13:30:00,11.68,11.71,11.67,11.68,626000.0,9.008,9.0311,9.0003,9.008,626000.0
2011-10-31 14:00:00,11.67,11.69,11.65,11.69,715600.0,9.0003,9.0157,8.9848,9.0157,715600.0
2011-10-31 14:30:00,11.69,11.72,11.67,11.71,823000.0,9.0157,9.0388,9.0003,9.0311,823000.0
2011-10-31 15:00:00,11.71,11.71,11.6,11.61,904200.0,9.0311,9.0311,8.9463,8.954,904200.0
2011-10-31 15:30:00,11.6,11.65,11.58,11.58,2759000.0,8.9463,8.9848,8.9309,8.9309,2759000.0
2011-11-01 09:30:00,11.38,11.47,11.35,11.36,1142200.0,8.7766,8.846,8.7535,8.7612,1142200.0
2011-11-01 10:00:00,11.36,11.44,11.3,11.42,903000.0,8.7612,8.8229,8.7149,8.8075,903000.0
2011-11-01 10:30:00,11.42,11.43,11.38,11.4,598400.0,8.8075,8.8152,8.7766,8.792,598400.0
2011-11-01 11:00:00,11.4,11.42,11.38,11.39,500800.0,8.792,8.8075,8.7766,8.7843,500800.0
2011-11-01 11:30:00,11.39,11.4,11.31,11.31,480400.0,8.7843,8.792,8.7226,8.7226,480400.0
2011-11-01 12:00:00,11.32,11.36,11.29,11.31,448000.0,8.7303,8.7612,8.7072,8.7226,448000.0
2011-11-01 12:30:00,11.31,11.34,11.28,11.28,516800.0,8.7226,8.7458,8.6995,8.6995,516800.0
2011-11-01 13:00:00,11.28,11.31,11.26,11.31,686200.0,8.6995,8.7226,8.6841,8.7226,686200.0
2011-11-01 13:30:00,11.31,11.4,11.31,11.33,1032000.0,8.7226,8.792,8.7226,8.738,1032000.0
2011-11-01 14:00:00,11.33,11.36,11.32,11.35,573800.0,8.738,8.7612,8.7303,8.7535,573800.0
2011-11-01 14:30:00,11.35,11.35,11.29,11.3,657800.0,8.7535,8.7535,8.7072,8.7149,657800.0
2011-11-01 15:00:00,11.3,11.31,11.26,11.29,824400.0,8.7149,8.7226,8.6841,8.7072,824400.0
2011-11-01 15:30:00,11.29,11.33,11.22,11.24,2612800.0,8.7072,8.738,8.6532,8.6686,2612800.0
2011-11-02 09:30:00,11.39,11.44,11.35,11.36,602600.0,8.7843,8.8229,8.7535,8.7612,602600.0
2011-11-02 10:00:00,11.36,11.37,11.33,11.34,501800.0,8.7612,8.7689,8.738,8.7458,501800.0
2011-11-02 10:30:00,11.35,11.39,11.33,11.37,776000.0,8.7535,8.7843,8.738,8.7689,776000.0
2011-11-02 11:00:00,11.37,11.43,11.37,11.38,699400.0,8.7689,8.8152,8.7689,8.7766,699400.0
2011-11-02 11:30:00,11.38,11.43,11.38,11.41,437000.0,8.7766,8.8152,8.7766,8.7997,437000.0
2011-11-02 12:00:00,11.41,11.42,11.39,11.4,590600.0,8.7997,8.8075,8.7843,8.792,590600.0
2011-11-02 12:30:00,11.4,11.43,11.36,11.37,627400.0,8.792,8.8152,8.7612,8.7689,627400.0
2011-11-02 13:00:00,11.37,11.38,11.34,11.37,760200.0,8.7689,8.7766,8.7458,8.7689,760200.0
2011-11-02 13:30:00,11.37,11.38,11.34,11.35,448800.0,8.7689,8.7766,8.7458,8.7535,448800.0
2011-11-02 14:00:00,11.35,11.35,11.31,11.33,1090400.0,8.7535,8.7535,8.7226,8.738,1090400.0
2011-11-02 14:30:00,11.33,11.35,11.31,11.34,795400.0,8.738,8.7535,8.7226,8.7458,795400.0
2011-11-02 15:00:00,11.35,11.38,11.31,11.36,1124000.0,8.7535,8.7766,8.7226,8.7612,1124000.0
2011-11-02 15:30:00,11.36,11.37,11.29,11.32,3173000.0,8.7612,8.7689,8.7072,8.7303,3173000.0
2011-11-03 09:30:00,11.35,11.35,11.17,11.18,1271000.0,8.7535,8.7535,8.6146,8.6224,1271000.0
2011-11-03 10:00:00,11.18,11.25,11.17,11.24,1130000.0,8.6224,8.6763,8.6146,8.6686,1130000.0
2011-11-03 10:30:00,11.24,11.27,11.22,11.22,687400.0,8.6686,8.6918,8.6532,8.6532,687400.0
2011-11-03 11:00:00,11.23,11.27,11.22,11.25,789000.0,8.6609,8.6918,8.6532,8.6763,789000.0
2011-11-03 11:30:00,11.26,11.29,11.26,11.27,482200.0,8.6841,8.7072,8.6841,8.6918,482200.0
2011-11-03 12:00:00,11.27,11.28,11.22,11.23,629200.0,8.6918,8.6995,8.6532,8.6609,629200.0
2011-11-03 12:30:00,11.24,11.29,11.21,11.26,671600.0,8.6686,8.7072,8.6455,8.6841,671600.0
2011-11-03 13:00:00,11.26,11.29,11.26,11.27,582000.0,8.6841,8.7072,8.6841,8.6918,582000.0
2011-11-03 13:30:00,11.27,11.31,11.26,11.29,473600.0,8.6918,8.7226,8.6841,8.7072,473600.0
2011-11-03 14:00:00,11.3,11.31,11.29,11.29,547600.0,8.7149,8.7226,8.7072,8.7072,547600.0
2011-11-03 14:30:00,11.29,11.31,11.27,11.29,745800.0,8.7072,8.7226,8.6918,8.7072,745800.0
2011-11-03 15:00:00,11.29,11.35,11.29,11.33,1070600.0,8.7072,8.7535,8.7072,8.738,1070600.0
2011-11-03 15:30:00,11.33,11.35,11.31,11.33,2564000.0,8.738,8.7535,8.7226,8.738,2564000.0
2011-11-04 09:30:00,11.22,11.3,11.2,11.29,738000.0,8.6532,8.7149,8.6378,8.7072,738000.0
2011-11-04 10:00:00,11.29,11.34,11.27,11.28,791200.0,8.7072,8.7458,8.6918,8.6995,791200.0
2011-11-04 10:30:00,11.27,11.32,11.24,11.32,879000.0,8.6918,8.7303,8.6686,8.7303,879000.0
2011-11-04 11:00:00,11.32,11.38,11.31,11.37,560600.0,8.7303,8.7766,8.7226,8.7689,560600.0
2011-11-04 11:30:00,11.37,11.38,11.35,11.38,418600.0,8.7689,8.7766,8.7535,8.7766,418600.0
2011-11-04 12:00:00,11.38,11.42,11.38,11.41,398400.0,8.7766,8.8075,8.7766,8.7997,398400.0
2011-11-04 12:30:00,11.4,11.41,11.34,11.35,567200.0,8.792,8.7997,8.7458,8.7535,567200.0
2011-11-04 13:00:00,11.35,11.38,11.35,11.35,505200.0,8.7535,8.7766,8.7535,8.7535,505200.0
2011-11-04 13:30:00,11.35,11.4,11.34,11.4,532800.0,8.7535,8.792,8.7458,8.792,532800.0
2011-11-04 14:00:00,11.4,11.44,11.4,11.43,420800.0,8.792,8.8229,8.792,8.8152,420800.0
2011-11-04 14:30:00,11.43,11.44,11.4,11.43,421400.0,8.8152,8.8229,8.792,8.8152,421400.0
2011-11-04 15:00:00,11.43,11.43,11.39,11.4,507600.0,8.8152,8.8152,8.7843,8.792,507600.0
2011-11-04 15:30:00,11.4,11.42,11.37,11.41,1609000.0,8.792,8.8075,8.7689,8.7997,1609000.0
2011-11-07 09:30:00,11.39,11.4,11.35,11.38,446000.0,8.7843,8.792,8.7535,8.7766,446000.0
2011-11-07 10:00:00,11.38,11.42,11.37,11.4,399400.0,8.7766,8.8075,8.7689,8.792,399400.0
2011-11-07 10:30:00,11.39,11.42,11.38,11.4,553600.0,8.7843,8.8075,8.7766,8.792,553600.0
2011-11-07 11:00:00,11.4,11.45,11.39,11.42,462600.0,8.792,8.8306,8.7843,8.8075,462600.0
2011-11-07 11:30:00,11.43,11.47,11.42,11.46,271200.0,8.8152,8.846,8.8075,8.8383,271200.0
2011-11-07 12:00:00,11.46,11.47,11.41,11.43,464000.0,8.8383,8.846,8.7997,8.8152,464000.0
2011-11-07 12:30:00,11.44,11.48,11.42,11.47,490000.0,8.8229,8.8537,8.8075,8.846,490000.0
2011-11-07 13:00:00,11.47,11.5,11.47,11.49,356600.0,8.846,8.8692,8.846,8.8614,356600.0
2011-11-07 13:30:00,11.49,11.53,11.49,11.51,299400.0,8.8614,8.8923,8.8614,8.8769,299400.0
2011-11-07 14:00:00,11.52,11.55,11.49,11.53,680600.0,8.8846,8.9077,8.8614,8.8923,680600.0
2011-11-07 14:30:00,11.53,11.55,11.5,11.54,541400.0,8.8923,8.9077,8.8692,8.9,541400.0
2011-11-07 15:00:00,11.54,11.56,11.52,11.52,461800.0,8.9,8.9154,8.8846,8.8846,461800.0
2011-11-07 15:30:00,11.52,11.56,11.52,11.55,1534800.0,8.8846,8.9154,8.8846,8.9077,1534800.0
2011-11-08 09:30:00,11.54,11.62,11.52,11.56,611800.0,8.9,8.9617,8.8846,8.9154,611800.0
2011-11-08 10:00:00,11.57,11.6,11.49,11.49,873000.0,8.9231,8.9463,8.8614,8.8614,873000.0
2011-11-08 10:30:00,11.49,11.54,11.48,11.53,330400.0,8.8614,8.9,8.8537,8.8923,330400.0
2011-11-08 11:00:00,11.53,11.54,11.48,11.49,413000.0,8.8923,8.9,8.8537,8.8614,413000.0
2011-11-08 11:30:00,11.49,11.51,11.46,11.49,371200.0,8.8614,8.8769,8.8383,8.8614,371200.0
2011-11-08 12:00:00,11.49,11.52,11.47,11.49,625400.0,8.8614,8.8846,8.846,8.8614,625400.0
2011-11-08 12:30:00,11.5,11.53,11.49,11.5,414000.0,8.8692,8.8923,8.8614,8.8692,414000.0
2011-11-08 13:00:00,11.5,11.53,11.48,11.5,281800.0,8.8692,8.8923,8.8537,8.8692,281800.0
2011-11-08 13:30:00,11.49,11.59,11.49,11.57,341400.0,8.8614,8.9386,8.8614,8.9231,341400.0
2011-11-08 14:00:00,11.58,11.58,11.54,11.58,424000.0,8.9309,8.9309,8.9,8.9309,424000.0
2011-11-08 14:30:00,11.58,11.62,11.56,11.61,531400.0,8.9309,8.9617,8.9154,8.954,531400.0
2011-11-08 15:00:00,11.6,11.6,11.56,11.59,663400.0,8.9463,8.9463,8.9154,8.9386,663400.0
2011-11-08 15:30:00,11.59,11.63,11.59,11.62,1472000.0,8.9386,8.9694,8.9386,8.9617,1472000.0
2011-11-09 09:30:00,11.48,11.52,11.38,11.45,785200.0,8.8537,8.8846,8.7766,8.8306,785200.0
2011-11-09 10:00:00,11.45,11.49,11.42,11.42,542200.0,8.8306,8.8614,8.8075,8.8075,542200.0
2011-11-09 10:30:00,11.42,11.49,11.42,11.47,428600.0,8.8075,8.8614,8.8075,8.846,428600.0
2011-11-09 11:00:00,11.48,11.51,11.46,11.47,359000.0,8.8537,8.8769,8.8383,8.846,359000.0
2011-11-09 11:30:00,11.47,11.52,11.47,11.5,303600.0,8.846,8.8846,8.846,8.8692,303600.0
2011-11-09 12:00:00,11.5,11.51,11.47,11.49,380000.0,8.8692,8.8769,8.846,8.8614,380000.0
2011-11-09 12:30:00,11.49,11.51,11.47,11.49,204400.0,8.8614,8.8769,8.846,8.8614,204400.0
2011-11-09 13:00:00,11.49,11.52,11.47,11.47,253000.0,8.8614,8.8846,8.846,8.846,253000.0
2011-11-09 13:30:00,11.47,11.49,11.43,11.44,697800.0,8.846,8.8614,8.8152,8.8229,697800.0
2011-11-09 14:00:00,11.43,11.44,11.36,11.38,753400.0,8.8152,8.8229,8.7612,8.7766,753400.0
2011-11-09 14:30:00,11.38,11.38,11.35,11.38,559200.0,8.7766,8.7766,8.7535,8.7766,559200.0
2011-11-09 15:00:00,11.38,11.43,11.38,11.42,647000.0,8.7766,8.8152,8.7766,8.8075,647000.0
2011-11-09 15:30:00,11.42,11.42,11.36,11.38,1952600.0,8.8075,8.8075,8.7612,8.7766,1952600.0
2011-11-10 09:30:00,11.42,11.47,11.35,11.36,478400.0,8.8516,8.8904,8.7974,8.8051,478400.0
2011-11-10 10:00:00,11.35,11.4,11.35,11.37,708400.0,8.7974,8.8361,8.7974,8.8129,708400.0
2011-11-10 10:30:00,11.37,11.38,11.33,11.37,434800.0,8.8129,8.8206,8.7819,8.8129,434800.0
2011-11-10 11:00:00,11.37,11.4,11.37,11.39,300000.0,8.8129,8.8361,8.8129,8.8284,300000.0
2011-11-10 11:30:00,11.38,11.45,11.37,11.43,513800.0,8.8206,8.8749,8.8129,8.8594,513800.0
2011-11-10 12:00:00,11.43,11.47,11.42,11.47,328000.0,8.8594,8.8904,8.8516,8.8904,328000.0
2011-11-10 12:30:00,11.47,11.47,11.43,11.47,320600.0,8.8904,8.8904,8.8594,8.8904,320600.0
2011-11-10 13:00:00,11.47,11.53,11.47,11.5,364600.0,8.8904,8.9369,8.8904,8.9137,364600.0
2011-11-10 13:30:00,11.5,11.5,11.45,11.46,318600.0,8.9137,8.9137,8.8749,8.8827,318600.0
2011-11-10 14:00:00,11.46,11.46,11.42,11.42,430200.0,8.8827,8.8827,8.8516,8.8516,430200.0
2011-11-10 14:30:00,11.42,11.46,11.42,11.44,296600.0,8.8516,8.8827,8.8516,8.8671,296600.0
2011-11-10 15:00:00,11.44,11.48,11.43,11.47,572400.0,8.8671,8.8982,8.8594,8.8904,572400.0
2011-11-10 15:30:00,11.47,11.49,11.45,11.47,1159000.0,8.8904,8.9059,8.8749,8.8904,1159000.0
2011-11-11 09:30:00,11.52,11.56,11.51,11.55,787000.0,8.9292,8.9602,8.9214,8.9524,787000.0
2011-11-11 10:00:00,11.55,11.6,11.54,11.6,393000.0,8.9524,8.9912,8.9447,8.9912,393000.0
2011-11-11 10:30:00,11.6,11.65,11.58,11.63,705800.0,8.9912,9.0299,8.9757,9.0144,705800.0
2011-11-11 11:00:00,11.63,11.65,11.63,11.65,365600.0,9.0144,9.0299,9.0144,9.0299,365600.0
2011-11-11 11:30:00,11.65,11.66,11.65,11.66,421800.0,9.0299,9.0377,9.0299,9.0377,421800.0
2011-11-11 12:00:00,11.66,11.69,11.66,11.69,303000.0,9.0377,9.0609,9.0377,9.0609,303000.0
2011-11-11 12:30:00,11.69,11.69,11.68,11.69,205200.0,9.0609,9.0609,9.0532,9.0609,205200.0
2011-11-11 13:00:00,11.68,11.72,11.68,11.72,512800.0,9.0532,9.0842,9.0532,9.0842,512800.0
2011-11-11 13:30:00,11.72,11.72,11.71,11.71,386200.0,9.0842,9.0842,9.0764,9.0764,386200.0
2011-11-11 14:00:00,11.71,11.74,11.71,11.72,320000.0,9.0764,9.0997,9.0764,9.0842,320000.0
2011-11-11 14:30:00,11.72,11.72,11.7,11.71,287200.0,9.0842,9.0842,9.0687,9.0764,287200.0
2011-11-11 15:00:00,11.71,11.72,11.7,11.71,475600.0,9.0764,9.0842,9.0687,9.0764,475600.0
2011-11-11 15:30:00,11.71,11.73,11.7,11.72,1455800.0,9.0764,9.0919,9.0687,9.0842,1455800.0
2011-11-14 09:30:00,11.62,11.73,11.6,11.63,425400.0,9.0067,9.0919,8.9912,9.0144,425400.0
2011-11-14 10:00:00,11.63,11.65,11.6,11.62,552600.0,9.0144,9.0299,8.9912,9.0067,552600.0
2011-11-14 10:30:00,11.62,11.65,11.59,11.63,522400.0,9.0067,9.0299,8.9834,9.0144,522400.0
2011-11-14 11:00:00,11.63,11.66,11.61,11.62,277200.0,9.0144,9.0377,8.9989,9.0067,277200.0
2011-11-14 11:30:00,11.62,11.63,11.6,11.6,316200.0,9.0067,9.0144,8.9912,8.9912,316200.0
2011-11-14 12:00:00,11.6,11.6,11.54,11.54,300200.0,8.9912,8.9912,8.9447,8.9447,300200.0
2011-11-14 12:30:00,11.54,11.56,11.52,11.53,636800.0,8.9447,8.9602,8.9292,8.9369,636800.0
2011-11-14 13:00:00,11.53,11.54,11.52,11.52,141800.0,8.9369,8.9447,8.9292,8.9292,141800.0
2011-11-14 13:30:00,11.52,11.53,11.51,11.51,327000.0,8.9292,8.9369,8.9214,8.9214,327000.0
2011-11-14 14:00:00,11.52,11.54,11.51,11.52,263000.0,8.9292,8.9447,8.9214,8.9292,263000.0
2011-11-14 14:30:00,11.52,11.52,11.49,11.51,309400.0,8.9292,8.9292,8.9059,8.9214,309400.0
2011-11-14 15:00:00,11.51,11.55,11.5,11.55,621600.0,8.9214,8.9524,8.9137,8.9524,621600.0
2011-11-14 15:30:00,11.55,11.6,11.55,11.58,1477800.0,8.9524,8.9912,8.9524,8.9757,1477800.0
2011-11-15 09:30:00,11.53,11.54,11.47,11.52,823000.0,8.9369,8.9447,8.8904,8.9292,823000.0
2011-11-15 10:00:00,11.52,11.56,11.46,11.55,837600.0,8.9292,8.9602,8.8827,8.9524,837600.0
2011-11-15 10:30:00,11.55,11.59,11.52,11.55,716600.0,8.9524,8.9834,8.9292,8.9524,716600.0
2011-11-15 11:00:00,11.55,11.56,11.49,11.49,557400.0,8.9524,8.9602,8.9059,8.9059,557400.0
2011-11-15 11:30:00,11.49,11.52,11.49,11.51,705400.0,8.9059,8.9292,8.9059,8.9214,705400.0
2011-11-15 12:00:00,11.5,11.54,11.5,11.52,256200.0,8.9137,8.9447,8.9137,8.9292,256200.0
2011-11-15 12:30:00,11.53,11.58,11.53,11.57,418200.0,8.9369,8.9757,8.9369,8.9679,418200.0
2011-11-15 13:00:00,11.58,11.59,11.56,11.58,525200.0,8.9757,8.9834,8.9602,8.9757,525200.0
2011-11-15 13:30:00,11.58,11.6,11.58,11.59,254600.0,8.9757,8.9912,8.9757,8.9834,254600.0
2011-11-15 14:00:00,11.59,11.6,11.59,11.6,367600.0,8.9834,8.9912,8.9834,8.9912,367600.0
2011-11-15 14:30:00,11.6,11.6,11.58,11.59,814600.0,8.9912,8.9912,8.9757,8.9834,814600.0
2011-11-15 15:00:00,11.59,11.62,11.59,11.61,869000.0,8.9834,9.0067,8.9834,8.9989,869000.0
2011-11-15 15:30:00,11.61,11.62,11.56,11.56,1731400.0,8.9989,9.0067,8.9602,8.9602,1731400.0
2011-11-16 09:30:00,11.47,11.51,11.44,11.45,921200.0,8.8904,8.9214,8.8671,8.8749,921200.0
2011-11-16 10:00:00,11.45,11.47,11.36,11.38,1652400.0,8.8749,8.8904,8.8051,8.8206,1652400.0
2011-11-16 10:30:00,11.38,11.43,11.37,11.41,484600.0,8.8206,8.8594,8.8129,8.8439,484600.0
2011-11-16 11:00:00,11.42,11.47,11.42,11.46,506000.0,8.8516,8.8904,8.8516,8.8827,506000.0
2011-11-16 11:30:00,11.46,11.47,11.44,11.45,478000.0,8.8827,8.8904,8.8671,8.8749,478000.0
2011-11-16 12:00:00,11.45,11.46,11.44,11.44,276800.0,8.8749,8.8827,8.8671,8.8671,276800.0
2011-11-16 12:30:00,11.44,11.44,11.41,11.43,600000.0,8.8671,8.8671,8.8439,8.8594,600000.0
2011-11-16 13:00:00,11.44,11.45,11.43,11.45,540600.0,8.8671,8.8749,8.8594,8.8749,540600.0
2011-11-16 13:30:00,11.45,11.46,11.42,11.44,587600.0,8.8749,8.8827,8.8516,8.8671,587600.0
2011-11-16 14:00:00,11.44,11.45,11.43,11.44,422600.0,8.8671,8.8749,8.8594,8.8671,422600.0
2011-11-16 14:30:00,11.44,11.45,11.42,11.44,443000.0,8.8671,8.8749,8.8516,8.8671,443000.0
2011-11-16 15:00:00,11.44,11.45,11.31,11.31,1382200.0,8.8671,8.8749,8.7664,8.7664,1382200.0
2011-11-16 15:30:00,11.31,11.32,11.22,11.25,2966000.0,8.7664,8.7741,8.6966,8.7199,2966000.0
2011-11-17 09:30:00,11.24,11.31,11.22,11.24,830000.0,8.7121,8.7664,8.6966,8.7121,830000.0
2011-11-17 10:00:00,11.24,11.3,11.22,11.24,676800.0,8.7121,8.7586,8.6966,8.7121,676800.0
2011-11-17 10:30:00,11.24,11.24,11.16,11.18,983800.0,8.7121,8.7121,8.6501,8.6656,983800.0
2011-11-17 11:00:00,11.18,11.18,11.1,11.14,1340600.0,8.6656,8.6656,8.6036,8.6346,1340600.0
2011-11-17 11:30:00,11.14,11.17,11.13,11.15,528000.0,8.6346,8.6579,8.6269,8.6424,528000.0
2011-11-17 12:00:00,11.15,11.15,11.1,11.1,532400.0,8.6424,8.6424,8.6036,8.6036,532400.0
2011-11-17 12:30:00,11.1,11.1,10.99,11.04,919200.0,8.6036,8.6036,8.5184,8.5571,919200.0
2011-11-17 13:00:00,11.04,11.08,11.02,11.05,571000.0,8.5571,8.5881,8.5416,8.5649,571000.0
2011-11-17 13:30:00,11.06,11.09,11.04,11.09,712400.0,8.5726,8.5959,8.5571,8.5959,712400.0
2011-11-17 14:00:00,11.09,11.09,11.04,11.05,792200.0,8.5959,8.5959,8.5571,8.5649,792200.0
2011-11-17 14:30:00,11.05,11.05,11.01,11.03,844800.0,8.5649,8.5649,8.5339,8.5494,844800.0
2011-11-17 15:00:00,11.03,11.06,11.02,11.03,1525800.0,8.5494,8.5726,8.5416,8.5494,1525800.0
2011-11-17 15:30:00,11.03,11.06,10.99,11.06,2655000.0,8.5494,8.5726,8.5184,8.5726,2655000.0
2011-11-18 09:30:00,11.1,11.13,11.06,11.12,1862400.0,8.6036,8.6269,8.5726,8.6191,1862400.0
2011-11-18 10:00:00,11.12,11.13,11.05,11.06,674000.0,8.6191,8.6269,8.5649,8.5726,674000.0
2011-11-18 10:30:00,11.06,11.13,11.03,11.11,732400.0,8.5726,8.6269,8.5494,8.6114,732400.0
2011-11-18 11:00:00,11.11,11.13,11.1,11.13,408800.0,8.6114,8.6269,8.6036,8.6269,408800.0
2011-11-18 11:30:00,11.13,11.16,11.12,11.15,555200.0,8.6269,8.6501,8.6191,8.6424,555200.0
2011-11-18 12:00:00,11.15,11.17,11.12,11.15,538000.0,8.6424,8.6579,8.6191,8.6424,538000.0
2011-11-18 12:30:00,11.16,11.18,11.13,11.17,356600.0,8.6501,8.6656,8.6269,8.6579,356600.0
2011-11-18 13:00:00,11.16,11.19,11.15,11.19,254200.0,8.6501,8.6734,8.6424,8.6734,254200.0
2011-11-18 13:30:00,11.2,11.21,11.19,11.2,321800.0,8.6811,8.6889,8.6734,8.6811,321800.0
2011-11-18 14:00:00,11.2,11.22,11.19,11.2,415000.0,8.6811,8.6966,8.6734,8.6811,415000.0
2011-11-18 14:30:00,11.21,11.22,11.18,11.19,419000.0,8.6889,8.6966,8.6656,8.6734,419000.0
2011-11-18 15:00:00,11.19,11.2,11.17,11.19,461000.0,8.6734,8.6811,8.6579,8.6734,461000.0
2011-11-18 15:30:00,11.19,11.2,11.16,11.17,1311200.0,8.6734,8.6811,8.6501,8.6579,1311200.0
2011-11-21 09:30:00,11.01,11.12,11.01,11.09,543400.0,8.5339,8.6191,8.5339,8.5959,543400.0
2011-11-21 10:00:00,11.09,11.1,11.03,11.04,453200.0,8.5959,8.6036,8.5494,8.5571,453200.0
2011-11-21 10:30:00,11.04,11.05,11.01,11.01,589200.0,8.5571,8.5649,8.5339,8.5339,589200.0
2011-11-21 11:00:00,11.01,11.03,11.0,11.01,368400.0,8.5339,8.5494,8.5261,8.5339,368400.0
2011-11-21 11:30:00,11.01,11.04,10.99,11.03,713200.0,8.5339,8.5571,8.5184,8.5494,713200.0
2011-11-21 12:00:00,11.03,11.03,11.0,11.01,314000.0,8.5494,8.5494,8.5261,8.5339,314000.0
2011-11-21 12:30:00,11.01,11.04,11.01,11.03,396200.0,8.5339,8.5571,8.5339,8.5494,396200.0
2011-11-21 13:00:00,11.03,11.08,11.03,11.05,306000.0,8.5494,8.5881,8.5494,8.5649,306000.0
2011-11-21 13:30:00,11.05,11.06,11.04,11.04,248000.0,8.5649,8.5726,8.5571,8.5571,248000.0
2011-11-21 14:00:00,11.04,11.09,11.02,11.05,333400.0,8.5571,8.5959,8.5416,8.5649,333400.0
2011-11-21 14:30:00,11.05,11.06,11.03,11.04,364200.0,8.5649,8.5726,8.5494,8.5571,364200.0
2011-11-21 15:00:00,11.04,11.08,11.01,11.07,585800.0,8.5571,8.5881,8.5339,8.5804,585800.0
2011-11-21 15:30:00,11.07,11.11,11.06,11.06,1258800.0,8.5804,8.6114,8.5726,8.5726,1258800.0
2011-11-22 09:30:00,11.08,11.1,11.02,11.02,658600.0,8.5881,8.6036,8.5416,8.5416,658600.0
2011-11-22 10:00:00,11.03,11.05,11.01,11.05,578000.0,8.5494,8.5649,8.5339,8.5649,578000.0
2011-11-22 10:30:00,11.05,11.06,10.99,11.01,530800.0,8.5649,8.5726,8.5184,8.5339,530800.0
2011-11-22 11:00:00,11.01,11.03,10.98,10.99,550600.0,8.5339,8.5494,8.5106,8.5184,550600.0
2011-11-22 11:30:00,10.98,10.99,10.96,10.97,600200.0,8.5106,8.5184,8.4951,8.5029,600200.0
2011-11-22 12:00:00,10.97,11.02,10.97,10.99,652000.0,8.5029,8.5416,8.5029,8.5184,652000.0
2011-11-22 12:30:00,10.99,11.02,10.99,11.01,375600.0,8.5184,8.5416,8.5184,8.5339,375600.0
2011-11-22 13:00:00,11.01,11.05,11.01,11.03,484600.0,8.5339,8.5649,8.5339,8.5494,484600.0
2011-11-22 13:30:00,11.03,11.04,10.99,10.99,347200.0,8.5494,8.5571,8.5184,8.5184,347200.0
2011-11-22 14:00:00,11.0,11.01,10.97,10.99,610200.0,8.5261,8.5339,8.5029,8.5184,610200.0
2011-11-22 14:30:00,10.99,11.0,10.94,10.94,657400.0,8.5184,8.5261,8.4796,8.4796,657400.0
2011-11-22 15:00:00,10.95,10.97,10.94,10.96,720000.0,8.4874,8.5029,8.4796,8.4951,720000.0
2011-11-22 15:30:00,10.96,10.96,10.93,10.95,1558800.0,8.4951,8.4951,8.4718,8.4874,1558800.0
2011-11-23 09:30:00,10.9,10.99,10.88,10.98,970800.0,8.4486,8.5184,8.4331,8.5106,970800.0
2011-11-23 10:00:00,10.97,11.01,10.96,10.96,982400.0,8.5029,8.5339,8.4951,8.4951,982400.0
2011-11-23 10:30:00,10.96,10.97,10.93,10.97,521600.0,8.4951,8.5029,8.4718,8.5029,521600.0
2011-11-23 11:00:00,10.97,10.98,10.92,10.92,436200.0,8.5029,8.5106,8.4641,8.4641,436200.0
2011-11-23 11:30:00,10.92,10.96,10.89,10.94,417200.0,8.4641,8.4951,8.4408,8.4796,417200.0
2011-11-23 12:00:00,10.94,10.95,10.92,10.93,365200.0,8.4796,8.4874,8.4641,8.4718,365200.0
2011-11-23 12:30:00,10.93,10.97,10.92,10.96,295800.0,8.4718,8.5029,8.4641,8.4951,295800.0
2011-11-23 13:00:00,10.96,10.99,10.94,10.99,415000.0,8.4951,8.5184,8.4796,8.5184,415000.0
2011-11-23 13:30:00,10.99,11.0,10.96,10.97,595000.0,8.5184,8.5261,8.4951,8.5029,595000.0
2011-11-23 14:00:00,10.97,10.97,10.94,10.95,479400.0,8.5029,8.5029,8.4796,8.4874,479400.0
2011-11-23 14:30:00,10.96,10.97,10.95,10.95,368400.0,8.4951,8.5029,8.4874,8.4874,368400.0
2011-11-23 15:00:00,10.95,10.99,10.94,10.97,815200.0,8.4874,8.5184,8.4796,8.5029,815200.0
2011-11-23 15:30:00,10.97,11.0,10.91,10.92,1459800.0,8.5029,8.5261,8.4563,8.4641,1459800.0
2011-11-25 09:30:00,10.88,10.99,10.84,10.96,499600.0,8.4331,8.5184,8.4021,8.4951,499600.0
2011-11-25 10:00:00,10.96,11.02,10.95,10.99,492800.0,8.4951,8.5416,8.4874,8.5184,492800.0
2011-11-25 10:30:00,10.99,11.06,10.99,11.03,479600.0,8.5184,8.5726,8.5184,8.5494,479600.0
2011-11-25 11:00:00,11.02,11.09,11.02,11.06,617400.0,8.5416,8.5959,8.5416,8.5726,617400.0
2011-11-25 11:30:00,11.06,11.11,11.06,11.06,687800.0,8.5726,8.6114,8.5726,8.5726,687800.0
2011-11-25 12:00:00,11.06,11.08,11.02,11.08,651400.0,8.5726,8.5881,8.5416,8.5881,651400.0
2011-11-25 12:30:00,11.08,11.13,11.06,11.09,1794200.0,8.5881,8.6269,8.5726,8.5959,1794200.0
2011-11-28 09:30:00,11.21,11.32,11.21,11.28,1217200.0,8.6889,8.7741,8.6889,8.7431,1217200.0
2011-11-28 10:00:00,11.28,11.35,11.27,11.35,1167000.0,8.7431,8.7974,8.7354,8.7974,1167000.0
2011-11-28 10:30:00,11.34,11.38,11.31,11.31,934000.0,8.7896,8.8206,8.7664,8.7664,934000.0
2011-11-28 11:00:00,11.31,11.31,11.29,11.3,459400.0,8.7664,8.7664,8.7509,8.7586,459400.0
2011-11-28 11:30:00,11.3,11.31,11.29,11.29,241000.0,8.7586,8.7664,8.7509,8.7509,241000.0
2011-11-28 12:00:00,11.29,11.31,11.29,11.3,268400.0,8.7509,8.7664,8.7509,8.7586,268400.0
2011-11-28 12:30:00,11.3,11.31,11.28,11.31,313800.0,8.7586,8.7664,8.7431,8.7664,313800.0
2011-11-28 13:00:00,11.3,11.32,11.3,11.32,271800.0,8.7586,8.7741,8.7586,8.7741,271800.0
2011-11-28 13:30:00,11.32,11.33,11.29,11.29,250600.0,8.7741,8.7819,8.7509,8.7509,250600.0
2011-11-28 14:00:00,11.29,11.31,11.27,11.31,580800.0,8.7509,8.7664,8.7354,8.7664,580800.0
2011-11-28 14:30:00,11.31,11.38,11.31,11.31,1059600.0,8.7664,8.8206,8.7664,8.7664,1059600.0
2011-11-28 15:00:00,11.31,11.31,11.28,11.29,673000.0,8.7664,8.7664,8.7431,8.7509,673000.0
2011-11-28 15:30:00,11.29,11.34,11.28,11.33,2023400.0,8.7509,8.7896,8.7431,8.7819,2023400.0
2011-11-29 09:30:00,11.33,11.33,11.25,11.27,1529600.0,8.7819,8.7819,8.7199,8.7354,1529600.0
2011-11-29 10:00:00,11.27,11.35,11.25,11.33,2409200.0,8.7354,8.7974,8.7199,8.7819,2409200.0
2011-11-29 10:30:00,11.33,11.33,11.3,11.3,1220000.0,8.7819,8.7819,8.7586,8.7586,1220000.0
2011-11-29 11:00:00,11.3,11.31,11.28,11.3,783000.0,8.7586,8.7664,8.7431,8.7586,783000.0
2011-11-29 11:30:00,11.3,11.32,11.3,11.31,639000.0,8.7586,8.7741,8.7586,8.7664,639000.0
2011-11-29 12:00:00,11.31,11.31,11.29,11.31,623600.0,8.7664,8.7664,8.7509,8.7664,623600.0
2011-11-29 12:30:00,11.3,11.31,11.26,11.26,654400.0,8.7586,8.7664,8.7276,8.7276,654400.0
2011-11-29 13:00:00,11.26,11.27,11.24,11.24,431400.0,8.7276,8.7354,8.7121,8.7121,431400.0
2011-11-29 13:30:00,11.24,11.26,11.21,11.21,553600.0,8.7121,8.7276,8.6889,8.6889,553600.0
2011-11-29 14:00:00,11.21,11.22,11.19,11.21,560400.0,8.6889,8.6966,8.6734,8.6889,560400.0
2011-11-29 14:30:00,11.21,11.22,11.18,11.2,573400.0,8.6889,8.6966,8.6656,8.6811,573400.0
2011-11-29 15:00:00,11.19,11.21,11.19,11.19,750000.0,8.6734,8.6889,8.6734,8.6734,750000.0
2011-11-29 15:30:00,11.2,11.2,11.18,11.18,1739200.0,8.6811,8.6811,8.6656,8.6656,1739200.0
2011-11-30 09:30:00,11.37,11.4,11.24,11.38,2221200.0,8.8129,8.8361,8.7121,8.8206,2221200.0
2011-11-30 10:00:00,11.38,11.4,11.35,11.38,1758200.0,8.8206,8.8361,8.7974,8.8206,1758200.0
2011-11-30 10:30:00,11.37,11.49,11.37,11.43,1548400.0,8.8129,8.9059,8.8129,8.8594,1548400.0
2011-11-30 11:00:00,11.43,11.44,11.35,11.36,1298800.0,8.8594,8.8671,8.7974,8.8051,1298800.0
2011-11-30 11:30:00,11.36,11.41,11.35,11.38,936800.0,8.8051,8.8439,8.7974,8.8206,936800.0
2011-11-30 12:00:00,11.38,11.39,11.37,11.38,973000.0,8.8206,8.8284,8.8129,8.8206,973000.0
2011-11-30 12:30:00,11.39,11.41,11.35,11.36,1575200.0,8.8284,8.8439,8.7974,8.8051,1575200.0
2011-11-30 13:00:00,11.37,11.43,11.34,11.43,951800.0,8.8129,8.8594,8.7896,8.8594,951800.0
2011-11-30 13:30:00,11.43,11.46,11.42,11.42,893000.0,8.8594,8.8827,8.8516,8.8516,893000.0
2011-11-30 14:00:00,11.42,11.45,11.4,11.45,1298200.0,8.8516,8.8749,8.8361,8.8749,1298200.0
2011-11-30 14:30:00,11.45,11.49,11.44,11.48,1451000.0,8.8749,8.9059,8.8671,8.8982,1451000.0
2011-11-30 15:00:00,11.48,11.53,11.47,11.53,1474800.0,8.8982,8.9369,8.8904,8.9369,1474800.0
2011-11-30 15:30:00,11.53,11.59,11.52,11.57,3608200.0,8.9369,8.9834,8.9292,8.9679,3608200.0
2011-12-01 09:30:00,11.86,11.87,11.51,11.53,4028800.0,9.1927,9.2004,8.9214,8.9369,4028800.0
2011-12-01 10:00:00,11.54,11.63,11.47,11.55,2928200.0,8.9447,9.0144,8.8904,8.9524,2928200.0
2011-12-01 10:30:00,11.55,11.7,11.54,11.69,2757000.0,8.9524,9.0687,8.9447,9.0609,2757000.0
2011-12-01 11:00:00,11.68,11.8,11.67,11.71,1849000.0,9.0532,9.1462,9.0454,9.0764,1849000.0
2011-12-01 11:30:00,11.71,11.74,11.67,11.7,817200.0,9.0764,9.0997,9.0454,9.0687,817200.0
2011-12-01 12:00:00,11.7,11.7,11.64,11.65,424800.0,9.0687,9.0687,9.0222,9.0299,424800.0
2011-12-01 12:30:00,11.65,11.71,11.65,11.69,439000.0,9.0299,9.0764,9.0299,9.0609,439000.0
2011-12-01 13:00:00,11.69,11.71,11.68,11.7,355400.0,9.0609,9.0764,9.0532,9.0687,355400.0
2011-12-01 13:30:00,11.7,11.76,11.7,11.75,553200.0,9.0687,9.1152,9.0687,9.1074,553200.0
2011-12-01 14:00:00,11.75,11.75,11.71,11.72,475600.0,9.1074,9.1074,9.0764,9.0842,475600.0
2011-12-01 14:30:00,11.72,11.75,11.7,11.75,874600.0,9.0842,9.1074,9.0687,9.1074,874600.0
2011-12-01 15:00:00,11.75,11.75,11.71,11.72,965600.0,9.1074,9.1074,9.0764,9.0842,965600.0
2011-12-01 15:30:00,11.72,11.73,11.65,11.69,2015400.0,9.0842,9.0919,9.0299,9.0609,2015400.0
2011-12-02 09:30:00,11.7,11.74,11.7,11.72,1339400.0,9.0687,9.0997,9.0687,9.0842,1339400.0
2011-12-02 10:00:00,11.71,11.74,11.7,11.74,1107600.0,9.0764,9.0997,9.0687,9.0997,1107600.0
2011-12-02 10:30:00,11.74,11.75,11.71,11.74,544800.0,9.0997,9.1074,9.0764,9.0997,544800.0
2011-12-02 11:00:00,11.74,11.76,11.7,11.73,574800.0,9.0997,9.1152,9.0687,9.0919,574800.0
2011-12-02 11:30:00,11.73,11.74,11.7,11.72,586600.0,9.0919,9.0997,9.0687,9.0842,586600.0
2011-12-02 12:00:00,11.72,11.72,11.65,11.7,544800.0,9.0842,9.0842,9.0299,9.0687,544800.0
2011-12-02 12:30:00,11.7,11.7,11.67,11.69,397200.0,9.0687,9.0687,9.0454,9.0609,397200.0
2011-12-02 13:00:00,11.69,11.69,11.68,11.68,438800.0,9.0609,9.0609,9.0532,9.0532,438800.0
2011-12-02 13:30:00,11.68,11.68,11.64,11.66,678200.0,9.0532,9.0532,9.0222,9.0377,678200.0
2011-12-02 14:00:00,11.67,11.68,11.63,11.68,477600.0,9.0454,9.0532,9.0144,9.0532,477600.0
2011-12-02 14:30:00,11.68,11.7,11.67,11.67,502800.0,9.0532,9.0687,9.0454,9.0454,502800.0
2011-12-02 15:00:00,11.67,11.72,11.67,11.72,796200.0,9.0454,9.0842,9.0454,9.0842,796200.0
2011-12-02 15:30:00,11.72,11.74,11.68,11.69,1572200.0,9.0842,9.0997,9.0532,9.0609,1572200.0
2011-12-05 09:30:00,11.78,11.81,11.76,11.81,573000.0,9.1307,9.1539,9.1152,9.1539,573000.0
2011-12-05 10:00:00,11.81,11.88,11.79,11.86,831000.0,9.1539,9.2082,9.1384,9.1927,831000.0
2011-12-05 10:30:00,11.86,11.88,11.85,11.87,519800.0,9.1927,9.2082,9.1849,9.2004,519800.0
2011-12-05 11:00:00,11.87,11.9,11.87,11.87,436800.0,9.2004,9.2237,9.2004,9.2004,436800.0
2011-12-05 11:30:00,11.87,11.9,11.87,11.9,422200.0,9.2004,9.2237,9.2004,9.2237,422200.0
2011-12-05 12:00:00,11.9,11.9,11.88,11.9,325400.0,9.2237,9.2237,9.2082,9.2237,325400.0
2011-12-05 12:30:00,11.9,11.92,11.9,11.92,305600.0,9.2237,9.2392,9.2237,9.2392,305600.0
2011-12-05 13:00:00,11.92,11.94,11.92,11.92,237600.0,9.2392,9.2547,9.2392,9.2392,237600.0
2011-12-05 13:30:00,11.92,11.93,11.85,11.86,369600.0,9.2392,9.2469,9.1849,9.1927,369600.0
2011-12-05 14:00:00,11.86,11.87,11.82,11.84,371600.0,9.1927,9.2004,9.1617,9.1772,371600.0
2011-12-05 14:30:00,11.84,11.84,11.81,11.83,241400.0,9.1772,9.1772,9.1539,9.1694,241400.0
2011-12-05 15:00:00,11.83,11.83,11.77,11.8,771000.0,9.1694,9.1694,9.1229,9.1462,771000.0
2011-12-05 15:30:00,11.8,11.85,11.78,11.85,1378800.0,9.1462,9.1849,9.1307,9.1849,1378800.0
2011-12-06 09:30:00,11.86,11.92,11.84,11.9,485600.0,9.1927,9.2392,9.1772,9.2237,485600.0
2011-12-06 10:00:00,11.89,11.9,11.84,11.9,764000.0,9.2159,9.2237,9.1772,9.2237,764000.0
2011-12-06 10:30:00,11.89,11.9,11.87,11.89,459200.0,9.2159,9.2237,9.2004,9.2159,459200.0
2011-12-06 11:00:00,11.89,11.9,11.87,11.87,556800.0,9.2159,9.2237,9.2004,9.2004,556800.0
2011-12-06 11:30:00,11.87,11.87,11.83,11.87,384400.0,9.2004,9.2004,9.1694,9.2004,384400.0
2011-12-06 12:00:00,11.87,11.88,11.86,11.87,204800.0,9.2004,9.2082,9.1927,9.2004,204800.0
2011-12-06 12:30:00,11.88,11.88,11.85,11.85,249400.0,9.2082,9.2082,9.1849,9.1849,249400.0
2011-12-06 13:00:00,11.85,11.88,11.85,11.88,514600.0,9.1849,9.2082,9.1849,9.2082,514600.0
2011-12-06 13:30:00,11.88,11.88,11.86,11.87,273200.0,9.2082,9.2082,9.1927,9.2004,273200.0
2011-12-06 14:00:00,11.88,11.88,11.87,11.88,263600.0,9.2082,9.2082,9.2004,9.2082,263600.0
2011-12-06 14:30:00,11.88,11.92,11.88,11.9,512800.0,9.2082,9.2392,9.2082,9.2237,512800.0
2011-12-06 15:00:00,11.91,11.93,11.9,11.92,662800.0,9.2314,9.2469,9.2237,9.2392,662800.0
2011-12-06 15:30:00,11.92,11.93,11.87,11.87,1478400.0,9.2392,9.2469,9.2004,9.2004,1478400.0
2011-12-07 09:30:00,11.81,11.86,11.79,11.83,824600.0,9.1539,9.1927,9.1384,9.1694,824600.0
2011-12-07 10:00:00,11.83,11.84,11.79,11.8,724000.0,9.1694,9.1772,9.1384,9.1462,724000.0
2011-12-07 10:30:00,11.8,11.83,11.8,11.81,584600.0,9.1462,9.1694,9.1462,9.1539,584600.0
2011-12-07 11:00:00,11.81,11.83,11.81,11.82,475000.0,9.1539,9.1694,9.1539,9.1617,475000.0
2011-12-07 11:30:00,11.83,11.86,11.83,11.85,432000.0,9.1694,9.1927,9.1694,9.1849,432000.0
2011-12-07 12:00:00,11.85,11.87,11.83,11.87,351600.0,9.1849,9.2004,9.1694,9.2004,351600.0
2011-12-07 12:30:00,11.86,11.87,11.85,11.85,194400.0,9.1927,9.2004,9.1849,9.1849,194400.0
2011-12-07 13:00:00,11.85,11.85,11.81,11.84,358800.0,9.1849,9.1849,9.1539,9.1772,358800.0
2011-12-07 13:30:00,11.84,11.84,11.83,11.83,220000.0,9.1772,9.1772,9.1694,9.1694,220000.0
2011-12-07 14:00:00,11.83,11.84,11.82,11.83,444000.0,9.1694,9.1772,9.1617,9.1694,444000.0
2011-12-07 14:30:00,11.83,11.84,11.81,11.83,682200.0,9.1694,9.1772,9.1539,9.1694,682200.0
2011-12-07 15:00:00,11.83,11.85,11.81,11.84,614000.0,9.1694,9.1849,9.1539,9.1772,614000.0
2011-12-07 15:30:00,11.84,11.9,11.84,11.85,1700400.0,9.1772,9.2237,9.1772,9.1849,1700400.0
2011-12-08 09:30:00,11.83,11.83,11.77,11.81,442000.0,9.1694,9.1694,9.1229,9.1539,442000.0
2011-12-08 10:00:00,11.81,11.83,11.78,11.81,386600.0,9.1539,9.1694,9.1307,9.1539,386600.0
2011-12-08 10:30:00,11.81,11.86,11.81,11.83,327200.0,9.1539,9.1927,9.1539,9.1694,327200.0
2011-12-08 11:00:00,11.83,11.84,11.8,11.82,349200.0,9.1694,9.1772,9.1462,9.1617,349200.0
2011-12-08 11:30:00,11.82,11.85,11.81,11.84,411800.0,9.1617,9.1849,9.1539,9.1772,411800.0
2011-12-08 12:00:00,11.84,11.85,11.83,11.83,340200.0,9.1772,9.1849,9.1694,9.1694,340200.0
2011-12-08 12:30:00,11.83,11.84,11.8,11.81,283200.0,9.1694,9.1772,9.1462,9.1539,283200.0
2011-12-08 13:00:00,11.81,11.81,11.73,11.79,577200.0,9.1539,9.1539,9.0919,9.1384,577200.0
2011-12-08 13:30:00,11.78,11.8,11.78,11.8,309000.0,9.1307,9.1462,9.1307,9.1462,309000.0
2011-12-08 14:00:00,11.8,11.8,11.77,11.78,362400.0,9.1462,9.1462,9.1229,9.1307,362400.0
2011-12-08 14:30:00,11.78,11.79,11.75,11.79,606600.0,9.1307,9.1384,9.1074,9.1384,606600.0
2011-12-08 15:00:00,11.79,11.85,11.79,11.84,1092000.0,9.1384,9.1849,9.1384,9.1772,1092000.0
2011-12-08 15:30:00,11.83,11.85,11.73,11.76,1546600.0,9.1694,9.1849,9.0919,9.1152,1546600.0
2011-12-09 09:30:00,11.8,11.87,11.78,11.83,578200.0,9.1462,9.2004,9.1307,9.1694,578200.0
2011-12-09 10:00:00,11.84,11.96,11.84,11.95,1068800.0,9.1772,9.2702,9.1772,9.2625,1068800.0
2011-12-09 10:30:00,11.94,11.98,11.92,11.97,748800.0,9.2547,9.2857,9.2392,9.278,748800.0
2011-12-09 11:00:00,11.97,12.0,11.96,11.99,936800.0,9.278,9.3012,9.2702,9.2935,936800.0
2011-12-09 11:30:00,11.99,12.0,11.97,11.99,504800.0,9.2935,9.3012,9.278,9.2935,504800.0
2011-12-09 12:00:00,11.99,12.0,11.98,11.99,349800.0,9.2935,9.3012,9.2857,9.2935,349800.0
2011-12-09 12:30:00,12.0,12.03,11.98,12.01,774000.0,9.3012,9.3245,9.2857,9.309,774000.0
2011-12-09 13:00:00,12.01,12.04,12.0,12.03,346200.0,9.309,9.3322,9.3012,9.3245,346200.0
2011-12-09 13:30:00,12.03,12.03,11.99,11.99,450000.0,9.3245,9.3245,9.2935,9.2935,450000.0
2011-12-09 14:00:00,11.99,12.0,11.96,11.99,565800.0,9.2935,9.3012,9.2702,9.2935,565800.0
2011-12-09 14:30:00,11.99,12.0,11.96,11.96,515200.0,9.2935,9.3012,9.2702,9.2702,515200.0
2011-12-09 15:00:00,11.97,11.99,11.96,11.99,913200.0,9.278,9.2935,9.2702,9.2935,913200.0
2011-12-09 15:30:00,11.99,12.0,11.97,11.97,1211200.0,9.2935,9.3012,9.278,9.278,1211200.0
2011-12-12 09:30:00,11.9,11.97,11.85,11.91,526000.0,9.2237,9.278,9.1849,9.2314,526000.0
2011-12-12 10:00:00,11.91,11.93,11.89,11.91,337000.0,9.2314,9.2469,9.2159,9.2314,337000.0
2011-12-12 10:30:00,11.9,11.94,11.9,11.94,413600.0,9.2237,9.2547,9.2237,9.2547,413600.0
2011-12-12 11:00:00,11.94,11.94,11.87,11.9,403200.0,9.2547,9.2547,9.2004,9.2237,403200.0
2011-12-12 11:30:00,11.9,11.91,11.84,11.86,1039800.0,9.2237,9.2314,9.1772,9.1927,1039800.0
2011-12-12 12:00:00,11.86,11.94,11.86,11.94,822200.0,9.1927,9.2547,9.1927,9.2547,822200.0
2011-12-12 12:30:00,11.94,11.99,11.94,11.97,534800.0,9.2547,9.2935,9.2547,9.278,534800.0
2011-12-12 13:00:00,11.97,11.98,11.93,11.96,1010800.0,9.278,9.2857,9.2469,9.2702,1010800.0
2011-12-12 13:30:00,11.96,11.97,11.95,11.96,181000.0,9.2702,9.278,9.2625,9.2702,181000.0
2011-12-12 14:00:00,11.96,11.97,11.93,11.97,336400.0,9.2702,9.278,9.2469,9.278,336400.0
2011-12-12 14:30:00,11.97,11.97,11.93,11.95,463000.0,9.278,9.278,9.2469,9.2625,463000.0
2011-12-12 15:00:00,11.96,11.97,11.93,11.96,638800.0,9.2702,9.278,9.2469,9.2702,638800.0
2011-12-12 15:30:00,11.96,11.98,11.95,11.97,1733600.0,9.2702,9.2857,9.2625,9.278,1733600.0
2011-12-13 09:30:00,11.96,12.09,11.93,12.06,1049600.0,9.2702,9.371,9.2469,9.3477,1049600.0
2011-12-13 10:00:00,12.06,12.07,12.04,12.06,740600.0,9.3477,9.3555,9.3322,9.3477,740600.0
2011-12-13 10:30:00,12.06,12.06,12.01,12.02,396200.0,9.3477,9.3477,9.309,9.3167,396200.0
2011-12-13 11:00:00,12.01,12.03,11.97,12.01,722000.0,9.309,9.3245,9.278,9.309,722000.0
2011-12-13 11:30:00,12.01,12.03,12.0,12.01,524600.0,9.309,9.3245,9.3012,9.309,524600.0
2011-12-13 12:00:00,12.02,12.02,12.01,12.02,272400.0,9.3167,9.3167,9.309,9.3167,272400.0
2011-12-13 12:30:00,12.02,12.05,11.99,12.05,476600.0,9.3167,9.34,9.2935,9.34,476600.0
2011-12-13 13:00:00,12.05,12.09,12.03,12.04,518400.0,9.34,9.371,9.3245,9.3322,518400.0
2011-12-13 13:30:00,12.04,12.05,12.02,12.03,442200.0,9.3322,9.34,9.3167,9.3245,442200.0
2011-12-13 14:00:00,12.03,12.07,12.03,12.05,782200.0,9.3245,9.3555,9.3245,9.34,782200.0
2011-12-13 14:30:00,12.05,12.05,11.95,11.97,930600.0,9.34,9.34,9.2625,9.278,930600.0
2011-12-13 15:00:00,11.98,12.01,11.95,11.96,1478200.0,9.2857,9.309,9.2625,9.2702,1478200.0
2011-12-13 15:30:00,11.96,11.96,11.88,11.91,2426800.0,9.2702,9.2702,9.2082,9.2314,2426800.0
2011-12-14 09:30:00,11.9,11.98,11.88,11.9,547000.0,9.2237,9.2857,9.2082,9.2237,547000.0
2011-12-14 10:00:00,11.9,11.91,11.86,11.88,452000.0,9.2237,9.2314,9.1927,9.2082,452000.0
2011-12-14 10:30:00,11.87,11.89,11.83,11.84,402600.0,9.2004,9.2159,9.1694,9.1772,402600.0
2011-12-14 11:00:00,11.84,11.89,11.84,11.88,538800.0,9.1772,9.2159,9.1772,9.2082,538800.0
2011-12-14 11:30:00,11.88,11.9,11.85,11.87,363200.0,9.2082,9.2237,9.1849,9.2004,363200.0
2011-12-14 12:00:00,11.87,11.9,11.87,11.88,404800.0,9.2004,9.2237,9.2004,9.2082,404800.0
2011-12-14 12:30:00,11.88,11.9,11.88,11.9,356000.0,9.2082,9.2237,9.2082,9.2237,356000.0
2011-12-14 13:00:00,11.9,11.92,11.88,11.91,304800.0,9.2237,9.2392,9.2082,9.2314,304800.0
2011-12-14 13:30:00,11.92,11.92,11.87,11.87,324000.0,9.2392,9.2392,9.2004,9.2004,324000.0
2011-12-14 14:00:00,11.87,11.88,11.84,11.87,404600.0,9.2004,9.2082,9.1772,9.2004,404600.0
2011-12-14 14:30:00,11.87,11.87,11.81,11.83,394800.0,9.2004,9.2004,9.1539,9.1694,394800.0
2011-12-14 15:00:00,11.83,11.85,11.8,11.82,1036600.0,9.1694,9.1849,9.1462,9.1617,1036600.0
2011-12-14 15:30:00,11.82,11.83,11.77,11.78,2656600.0,9.1617,9.1694,9.1229,9.1307,2656600.0
2011-12-15 09:30:00,11.84,11.91,11.84,11.9,680000.0,9.1772,9.2314,9.1772,9.2237,680000.0
2011-12-15 10:00:00,11.9,11.96,11.9,11.93,609000.0,9.2237,9.2702,9.2237,9.2469,609000.0
2011-12-15 10:30:00,11.93,11.94,11.87,11.88,472400.0,9.2469,9.2547,9.2004,9.2082,472400.0
2011-12-15 11:00:00,11.89,11.92,11.87,11.91,289400.0,9.2159,9.2392,9.2004,9.2314,289400.0
2011-12-15 11:30:00,11.91,11.92,11.87,11.89,214000.0,9.2314,9.2392,9.2004,9.2159,214000.0
2011-12-15 12:00:00,11.89,11.92,11.88,11.9,281400.0,9.2159,9.2392,9.2082,9.2237,281400.0
2011-12-15 12:30:00,11.9,11.91,11.9,11.9,254800.0,9.2237,9.2314,9.2237,9.2237,254800.0
2011-12-15 13:00:00,11.9,11.91,11.9,11.91,257000.0,9.2237,9.2314,9.2237,9.2314,257000.0
2011-12-15 13:30:00,11.9,11.92,11.89,11.9,433000.0,9.2237,9.2392,9.2159,9.2237,433000.0
2011-12-15 14:00:00,11.9,11.92,11.9,11.9,543600.0,9.2237,9.2392,9.2237,9.2237,543600.0
2011-12-15 14:30:00,11.9,11.92,11.9,11.9,607600.0,9.2237,9.2392,9.2237,9.2237,607600.0
2011-12-15 15:00:00,11.9,11.93,11.9,11.9,681800.0,9.2237,9.2469,9.2237,9.2237,681800.0
2011-12-15 15:30:00,11.91,11.94,11.88,11.9,3122200.0,9.2314,9.2547,9.2082,9.2237,3122200.0
2011-12-16 09:30:00,12.1,12.1,11.9,11.93,1738400.0,9.3787,9.3787,9.2237,9.2469,1738400.0
2011-12-16 10:00:00,11.92,11.97,11.9,11.93,481400.0,9.2392,9.278,9.2237,9.2469,481400.0
2011-12-16 10:30:00,11.93,11.97,11.93,11.97,401400.0,9.2469,9.278,9.2469,9.278,401400.0
2011-12-16 11:00:00,11.97,11.97,11.94,11.94,443200.0,9.278,9.278,9.2547,9.2547,443200.0
2011-12-16 11:30:00,11.94,11.96,11.92,11.93,801400.0,9.2547,9.2702,9.2392,9.2469,801400.0
2011-12-16 12:00:00,11.93,11.93,11.87,11.88,507800.0,9.2469,9.2469,9.2004,9.2082,507800.0
2011-12-16 12:30:00,11.88,11.89,11.85,11.85,714600.0,9.2082,9.2159,9.1849,9.1849,714600.0
2011-12-16 13:00:00,11.86,11.89,11.85,11.88,281800.0,9.1927,9.2159,9.1849,9.2082,281800.0
2011-12-16 13:30:00,11.88,11.88,11.84,11.85,458600.0,9.2082,9.2082,9.1772,9.1849,458600.0
2011-12-16 14:00:00,11.85,11.85,11.82,11.84,509200.0,9.1849,9.1849,9.1617,9.1772,509200.0
2011-12-16 14:30:00,11.84,11.87,11.82,11.85,523800.0,9.1772,9.2004,9.1617,9.1849,523800.0
2011-12-16 15:00:00,11.85,11.86,11.83,11.84,556200.0,9.1849,9.1927,9.1694,9.1772,556200.0
2011-12-16 15:30:00,11.84,11.88,11.84,11.86,2078200.0,9.1772,9.2082,9.1772,9.1927,2078200.0
2011-12-19 09:30:00,11.94,12.01,11.9,11.99,901000.0,9.2547,9.309,9.2237,9.2935,901000.0
2011-12-19 10:00:00,11.99,11.99,11.9,11.91,402400.0,9.2935,9.2935,9.2237,9.2314,402400.0
2011-12-19 10:30:00,11.91,11.93,11.84,11.84,378200.0,9.2314,9.2469,9.1772,9.1772,378200.0
2011-12-19 11:00:00,11.85,11.86,11.83,11.84,338200.0,9.1849,9.1927,9.1694,9.1772,338200.0
2011-12-19 11:30:00,11.84,11.84,11.81,11.83,452400.0,9.1772,9.1772,9.1539,9.1694,452400.0
2011-12-19 12:00:00,11.83,11.84,11.81,11.84,239800.0,9.1694,9.1772,9.1539,9.1772,239800.0
2011-12-19 12:30:00,11.83,11.83,11.81,11.82,242400.0,9.1694,9.1694,9.1539,9.1617,242400.0
2011-12-19 13:00:00,11.83,11.83,11.81,11.81,271800.0,9.1694,9.1694,9.1539,9.1539,271800.0
2011-12-19 13:30:00,11.81,11.84,11.8,11.84,304000.0,9.1539,9.1772,9.1462,9.1772,304000.0
2011-12-19 14:00:00,11.84,11.84,11.81,11.81,257200.0,9.1772,9.1772,9.1539,9.1539,257200.0
2011-12-19 14:30:00,11.81,11.83,11.81,11.81,357400.0,9.1539,9.1694,9.1539,9.1539,357400.0
2011-12-19 15:00:00,11.81,11.82,11.76,11.76,620200.0,9.1539,9.1617,9.1152,9.1152,620200.0
2011-12-19 15:30:00,11.76,11.78,11.72,11.76,1283800.0,9.1152,9.1307,9.0842,9.1152,1283800.0
2011-12-20 09:30:00,11.89,11.99,11.88,11.99,863800.0,9.2159,9.2935,9.2082,9.2935,863800.0
2011-12-20 10:00:00,11.99,12.0,11.94,11.97,807200.0,9.2935,9.3012,9.2547,9.278,807200.0
2011-12-20 10:30:00,11.97,12.0,11.97,11.99,402200.0,9.278,9.3012,9.278,9.2935,402200.0
2011-12-20 11:00:00,11.99,12.01,11.99,11.99,448400.0,9.2935,9.309,9.2935,9.2935,448400.0
2011-12-20 11:30:00,12.0,12.0,11.95,11.97,376600.0,9.3012,9.3012,9.2625,9.278,376600.0
2011-12-20 12:00:00,11.97,11.99,11.96,11.97,230600.0,9.278,9.2935,9.2702,9.278,230600.0
2011-12-20 12:30:00,11.97,11.97,11.96,11.97,255000.0,9.278,9.278,9.2702,9.278,255000.0
2011-12-20 13:00:00,11.97,11.97,11.93,11.94,519800.0,9.278,9.278,9.2469,9.2547,519800.0
2011-12-20 13:30:00,11.94,11.95,11.93,11.93,373800.0,9.2547,9.2625,9.2469,9.2469,373800.0
2011-12-20 14:00:00,11.94,11.94,11.93,11.94,294800.0,9.2547,9.2547,9.2469,9.2547,294800.0
2011-12-20 14:30:00,11.94,11.96,11.93,11.94,639200.0,9.2547,9.2702,9.2469,9.2547,639200.0
2011-12-20 15:00:00,11.94,11.97,11.94,11.96,840600.0,9.2547,9.278,9.2547,9.2702,840600.0
2011-12-20 15:30:00,11.96,12.01,11.96,11.99,1896200.0,9.2702,9.309,9.2702,9.2935,1896200.0
2011-12-21 09:30:00,12.0,12.09,12.0,12.09,981800.0,9.3012,9.371,9.3012,9.371,981800.0
2011-12-21 10:00:00,12.09,12.21,12.08,12.19,1265200.0,9.371,9.464,9.3632,9.4485,1265200.0
2011-12-21 10:30:00,12.19,12.22,12.16,12.16,897600.0,9.4485,9.4717,9.4252,9.4252,897600.0
2011-12-21 11:00:00,12.16,12.21,12.15,12.21,555000.0,9.4252,9.464,9.4175,9.464,555000.0
2011-12-21 11:30:00,12.21,12.29,12.2,12.27,1070400.0,9.464,9.526,9.4562,9.5105,1070400.0
2011-12-21 12:00:00,12.27,12.28,12.23,12.24,566000.0,9.5105,9.5182,9.4795,9.4872,566000.0
2011-12-21 12:30:00,12.24,12.28,12.22,12.27,652800.0,9.4872,9.5182,9.4717,9.5105,652800.0
2011-12-21 13:00:00,12.27,12.31,12.27,12.29,530600.0,9.5105,9.5415,9.5105,9.526,530600.0
2011-12-21 13:30:00,12.29,12.3,12.24,12.25,836800.0,9.526,9.5337,9.4872,9.495,836800.0
2011-12-21 14:00:00,12.25,12.27,12.24,12.24,648800.0,9.495,9.5105,9.4872,9.4872,648800.0
2011-12-21 14:30:00,12.24,12.25,12.2,12.21,1193600.0,9.4872,9.495,9.4562,9.464,1193600.0
2011-12-21 15:00:00,12.21,12.24,12.21,12.23,719200.0,9.464,9.4872,9.464,9.4795,719200.0
2011-12-21 15:30:00,12.22,12.25,12.21,12.24,1781400.0,9.4717,9.495,9.464,9.4872,1781400.0
2011-12-22 09:30:00,12.26,12.26,12.13,12.21,929200.0,9.5027,9.5027,9.402,9.464,929200.0
2011-12-22 10:00:00,12.21,12.21,12.13,12.21,861800.0,9.464,9.464,9.402,9.464,861800.0
2011-12-22 10:30:00,12.21,12.21,12.15,12.18,473800.0,9.464,9.464,9.4175,9.4407,473800.0
2011-12-22 11:00:00,12.18,12.19,12.15,12.18,302600.0,9.4407,9.4485,9.4175,9.4407,302600.0
2011-12-22 11:30:00,12.18,12.19,12.13,12.13,374800.0,9.4407,9.4485,9.402,9.402,374800.0
2011-12-22 12:00:00,12.13,12.15,12.13,12.15,318800.0,9.402,9.4175,9.402,9.4175,318800.0
2011-12-22 12:30:00,12.15,12.15,12.14,12.15,285200.0,9.4175,9.4175,9.4097,9.4175,285200.0
2011-12-22 13:00:00,12.15,12.17,12.14,12.14,240600.0,9.4175,9.433,9.4097,9.4097,240600.0
2011-12-22 13:30:00,12.15,12.15,12.12,12.12,368400.0,9.4175,9.4175,9.3942,9.3942,368400.0
2011-12-22 14:00:00,12.12,12.13,12.11,12.11,404000.0,9.3942,9.402,9.3865,9.3865,404000.0
2011-12-22 14:30:00,12.11,12.12,12.07,12.07,632400.0,9.3865,9.3942,9.3555,9.3555,632400.0
2011-12-22 15:00:00,12.08,12.09,12.05,12.09,840400.0,9.3632,9.371,9.34,9.371,840400.0
2011-12-22 15:30:00,12.09,12.1,12.06,12.08,1149600.0,9.371,9.3787,9.3477,9.3632,1149600.0
2011-12-23 09:30:00,12.14,12.18,12.1,12.15,440600.0,9.4097,9.4407,9.3787,9.4175,440600.0
2011-12-23 10:00:00,12.15,12.2,12.13,12.15,358400.0,9.4175,9.4562,9.402,9.4175,358400.0
2011-12-23 10:30:00,12.15,12.22,12.15,12.22,262600.0,9.4175,9.4717,9.4175,9.4717,262600.0
2011-12-23 11:00:00,12.22,12.22,12.19,12.21,310400.0,9.4717,9.4717,9.4485,9.464,310400.0
2011-12-23 11:30:00,12.21,12.25,12.21,12.24,210800.0,9.464,9.495,9.464,9.4872,210800.0
2011-12-23 12:00:00,12.24,12.24,12.23,12.23,225200.0,9.4872,9.4872,9.4795,9.4795,225200.0
2011-12-23 12:30:00,12.24,12.25,12.23,12.24,225200.0,9.4872,9.495,9.4795,9.4872,225200.0
2011-12-23 13:00:00,12.24,12.25,12.24,12.24,183000.0,9.4872,9.495,9.4872,9.4872,183000.0
2011-12-23 13:30:00,12.24,12.25,12.23,12.24,225400.0,9.4872,9.495,9.4795,9.4872,225400.0
2011-12-23 14:00:00,12.24,12.24,12.24,12.24,172400.0,9.4872,9.4872,9.4872,9.4872,172400.0
2011-12-23 14:30:00,12.24,12.24,12.22,12.24,231400.0,9.4872,9.4872,9.4717,9.4872,231400.0
2011-12-23 15:00:00,12.24,12.25,12.24,12.24,229400.0,9.4872,9.495,9.4872,9.4872,229400.0
2011-12-23 15:30:00,12.24,12.25,12.22,12.25,865600.0,9.4872,9.495,9.4717,9.495,865600.0
2011-12-27 09:30:00,12.19,12.28,12.15,12.28,306600.0,9.4485,9.5182,9.4175,9.5182,306600.0
2011-12-27 10:00:00,12.28,12.29,12.24,12.24,270800.0,9.5182,9.526,9.4872,9.4872,270800.0
2011-12-27 10:30:00,12.24,12.25,12.21,12.22,229400.0,9.4872,9.495,9.464,9.4717,229400.0
2011-12-27 11:00:00,12.22,12.28,12.21,12.25,203400.0,9.4717,9.5182,9.464,9.495,203400.0
2011-12-27 11:30:00,12.26,12.27,12.24,12.26,125400.0,9.5027,9.5105,9.4872,9.5027,125400.0
2011-12-27 12:00:00,12.26,12.26,12.24,12.25,137000.0,9.5027,9.5027,9.4872,9.495,137000.0
2011-12-27 12:30:00,12.25,12.27,12.24,12.27,98000.0,9.495,9.5105,9.4872,9.5105,98000.0
2011-12-27 13:00:00,12.26,12.27,12.24,12.24,137000.0,9.5027,9.5105,9.4872,9.4872,137000.0
2011-12-27 13:30:00,12.24,12.26,12.24,12.26,121800.0,9.4872,9.5027,9.4872,9.5027,121800.0
2011-12-27 14:00:00,12.26,12.27,12.24,12.24,189400.0,9.5027,9.5105,9.4872,9.4872,189400.0
2011-12-27 14:30:00,12.25,12.26,12.24,12.26,233000.0,9.495,9.5027,9.4872,9.5027,233000.0
2011-12-27 15:00:00,12.26,12.27,12.25,12.25,209400.0,9.5027,9.5105,9.495,9.495,209400.0
2011-12-27 15:30:00,12.25,12.26,12.24,12.25,534000.0,9.495,9.5027,9.4872,9.495,534000.0
2011-12-28 09:30:00,12.2,12.21,12.17,12.2,339200.0,9.4562,9.464,9.433,9.4562,339200.0
2011-12-28 10:00:00,12.2,12.23,12.17,12.18,300800.0,9.4562,9.4795,9.433,9.4407,300800.0
2011-12-28 10:30:00,12.18,12.19,12.16,12.19,391400.0,9.4407,9.4485,9.4252,9.4485,391400.0
2011-12-28 11:00:00,12.19,12.19,12.17,12.18,228200.0,9.4485,9.4485,9.433,9.4407,228200.0
2011-12-28 11:30:00,12.17,12.2,12.15,12.2,202600.0,9.433,9.4562,9.4175,9.4562,202600.0
2011-12-28 12:00:00,12.2,12.22,12.19,12.22,181000.0,9.4562,9.4717,9.4485,9.4717,181000.0
2011-12-28 12:30:00,12.22,12.22,12.21,12.22,132600.0,9.4717,9.4717,9.464,9.4717,132600.0
2011-12-28 13:00:00,12.22,12.23,12.22,12.23,179000.0,9.4717,9.4795,9.4717,9.4795,179000.0
2011-12-28 13:30:00,12.23,12.24,12.22,12.22,156800.0,9.4795,9.4872,9.4717,9.4717,156800.0
2011-12-28 14:00:00,12.22,12.23,12.2,12.21,158200.0,9.4717,9.4795,9.4562,9.464,158200.0
2011-12-28 14:30:00,12.21,12.22,12.21,12.22,173200.0,9.464,9.4717,9.464,9.4717,173200.0
2011-12-28 15:00:00,12.22,12.23,12.2,12.2,366800.0,9.4717,9.4795,9.4562,9.4562,366800.0
2011-12-28 15:30:00,12.2,12.2,12.15,12.18,1318600.0,9.4562,9.4562,9.4175,9.4407,1318600.0
2011-12-29 09:30:00,12.22,12.25,12.18,12.24,263200.0,9.4717,9.495,9.4407,9.4872,263200.0
2011-12-29 10:00:00,12.24,12.25,12.22,12.23,262400.0,9.4872,9.495,9.4717,9.4795,262400.0
2011-12-29 10:30:00,12.22,12.24,12.22,12.24,148800.0,9.4717,9.4872,9.4717,9.4872,148800.0
2011-12-29 11:00:00,12.24,12.24,12.19,12.2,196800.0,9.4872,9.4872,9.4485,9.4562,196800.0
2011-12-29 11:30:00,12.2,12.24,12.19,12.24,161200.0,9.4562,9.4872,9.4485,9.4872,161200.0
2011-12-29 12:00:00,12.24,12.24,12.2,12.22,215400.0,9.4872,9.4872,9.4562,9.4717,215400.0
2011-12-29 12:30:00,12.22,12.24,12.22,12.24,143800.0,9.4717,9.4872,9.4717,9.4872,143800.0
2011-12-29 13:00:00,12.24,12.24,12.21,12.21,176200.0,9.4872,9.4872,9.464,9.464,176200.0
2011-12-29 13:30:00,12.21,12.23,12.2,12.21,188000.0,9.464,9.4795,9.4562,9.464,188000.0
2011-12-29 14:00:00,12.21,12.22,12.2,12.2,153800.0,9.464,9.4717,9.4562,9.4562,153800.0
2011-12-29 14:30:00,12.2,12.21,12.2,12.2,164800.0,9.4562,9.464,9.4562,9.4562,164800.0
2011-12-29 15:00:00,12.2,12.21,12.2,12.21,321200.0,9.4562,9.464,9.4562,9.464,321200.0
2011-12-29 15:30:00,12.21,12.23,12.2,12.22,691800.0,9.464,9.4795,9.4562,9.4717,691800.0
2011-12-30 09:30:00,12.19,12.22,12.15,12.15,272800.0,9.4485,9.4717,9.4175,9.4175,272800.0
2011-12-30 10:00:00,12.15,12.18,12.15,12.17,273000.0,9.4175,9.4407,9.4175,9.433,273000.0
2011-12-30 10:30:00,12.17,12.18,12.16,12.17,227200.0,9.433,9.4407,9.4252,9.433,227200.0
2011-12-30 11:00:00,12.18,12.18,12.15,12.17,191600.0,9.4407,9.4407,9.4175,9.433,191600.0
2011-12-30 11:30:00,12.17,12.19,12.17,12.18,101800.0,9.433,9.4485,9.433,9.4407,101800.0
2011-12-30 12:00:00,12.18,12.18,12.15,12.15,104800.0,9.4407,9.4407,9.4175,9.4175,104800.0
2011-12-30 12:30:00,12.15,12.15,12.13,12.13,133800.0,9.4175,9.4175,9.402,9.402,133800.0
2011-12-30 13:00:00,12.13,12.15,12.13,12.15,111400.0,9.402,9.4175,9.402,9.4175,111400.0
2011-12-30 13:30:00,12.15,12.15,12.14,12.14,56000.0,9.4175,9.4175,9.4097,9.4097,56000.0
2011-12-30 14:00:00,12.15,12.15,12.12,12.13,272000.0,9.4175,9.4175,9.3942,9.402,272000.0
2011-12-30 14:30:00,12.13,12.15,12.13,12.15,154200.0,9.402,9.4175,9.402,9.4175,154200.0
2011-12-30 15:00:00,12.15,12.17,12.15,12.15,177000.0,9.4175,9.433,9.4175,9.4175,177000.0
2011-12-30 15:30:00,12.15,12.15,12.11,12.12,732400.0,9.4175,9.4175,9.3865,9.3942,732400.0
2012-01-03 09:30:00,12.24,12.29,12.2,12.28,796000.0,9.4872,9.526,9.4562,9.5182,796000.0
2012-01-03 10:00:00,12.28,12.31,12.27,12.31,678200.0,9.5182,9.5415,9.5105,9.5415,678200.0
2012-01-03 10:30:00,12.31,12.35,12.31,12.34,429200.0,9.5415,9.5725,9.5415,9.5647,429200.0
2012-01-03 11:00:00,12.34,12.35,12.34,12.34,366000.0,9.5647,9.5725,9.5647,9.5647,366000.0
2012-01-03 11:30:00,12.35,12.35,12.3,12.31,274600.0,9.5725,9.5725,9.5337,9.5415,274600.0
2012-01-03 12:00:00,12.31,12.31,12.29,12.31,210000.0,9.5415,9.5415,9.526,9.5415,210000.0
2012-01-03 12:30:00,12.31,12.31,12.28,12.3,332600.0,9.5415,9.5415,9.5182,9.5337,332600.0
2012-01-03 13:00:00,12.3,12.3,12.28,12.28,223800.0,9.5337,9.5337,9.5182,9.5182,223800.0
2012-01-03 13:30:00,12.28,12.31,12.28,12.31,309200.0,9.5182,9.5415,9.5182,9.5415,309200.0
2012-01-03 14:00:00,12.31,12.31,12.28,12.29,397000.0,9.5415,9.5415,9.5182,9.526,397000.0
2012-01-03 14:30:00,12.29,12.31,12.28,12.31,329600.0,9.526,9.5415,9.5182,9.5415,329600.0
2012-01-03 15:00:00,12.31,12.31,12.25,12.26,544200.0,9.5415,9.5415,9.495,9.5027,544200.0
2012-01-03 15:30:00,12.27,12.31,12.26,12.26,1429000.0,9.5105,9.5415,9.5027,9.5027,1429000.0
2012-01-04 09:30:00,12.27,12.3,12.24,12.28,441000.0,9.5105,9.5337,9.4872,9.5182,441000.0
2012-01-04 10:00:00,12.28,12.29,12.19,12.2,454800.0,9.5182,9.526,9.4485,9.4562,454800.0
2012-01-04 10:30:00,12.2,12.2,12.15,12.15,266600.0,9.4562,9.4562,9.4175,9.4175,266600.0
2012-01-04 11:00:00,12.16,12.18,12.13,12.17,353600.0,9.4252,9.4407,9.402,9.433,353600.0
2012-01-04 11:30:00,12.17,12.17,12.14,12.15,228600.0,9.433,9.433,9.4097,9.4175,228600.0
2012-01-04 12:00:00,12.15,12.17,12.14,12.17,170000.0,9.4175,9.433,9.4097,9.433,170000.0
2012-01-04 12:30:00,12.17,12.18,12.15,12.17,214400.0,9.433,9.4407,9.4175,9.433,214400.0
2012-01-04 13:00:00,12.17,12.17,12.13,12.13,287800.0,9.433,9.433,9.402,9.402,287800.0
2012-01-04 13:30:00,12.13,12.19,12.13,12.19,321200.0,9.402,9.4485,9.402,9.4485,321200.0
2012-01-04 14:00:00,12.19,12.19,12.15,12.15,1394600.0,9.4485,9.4485,9.4175,9.4175,1394600.0
2012-01-04 14:30:00,12.15,12.16,12.15,12.15,480600.0,9.4175,9.4252,9.4175,9.4175,480600.0
2012-01-04 15:00:00,12.15,12.15,12.14,12.15,388800.0,9.4175,9.4175,9.4097,9.4175,388800.0
2012-01-04 15:30:00,12.15,12.18,12.13,12.14,1314200.0,9.4175,9.4407,9.402,9.4097,1314200.0
2012-01-05 09:30:00,12.14,12.14,12.03,12.03,823600.0,9.4097,9.4097,9.3245,9.3245,823600.0
2012-01-05 10:00:00,12.03,12.11,12.01,12.1,884200.0,9.3245,9.3865,9.309,9.3787,884200.0
2012-01-05 10:30:00,12.1,12.11,12.07,12.08,854400.0,9.3787,9.3865,9.3555,9.3632,854400.0
2012-01-05 11:00:00,12.09,12.12,12.07,12.12,1057000.0,9.371,9.3942,9.3555,9.3942,1057000.0
2012-01-05 11:30:00,12.13,12.13,12.11,12.11,333200.0,9.402,9.402,9.3865,9.3865,333200.0
2012-01-05 12:00:00,12.12,12.13,12.1,12.11,573200.0,9.3942,9.402,9.3787,9.3865,573200.0
2012-01-05 12:30:00,12.11,12.12,12.08,12.11,348800.0,9.3865,9.3942,9.3632,9.3865,348800.0
2012-01-05 13:00:00,12.11,12.14,12.1,12.13,406200.0,9.3865,9.4097,9.3787,9.402,406200.0
2012-01-05 13:30:00,12.13,12.15,12.13,12.14,318800.0,9.402,9.4175,9.402,9.4097,318800.0
2012-01-05 14:00:00,12.15,12.15,12.12,12.13,314600.0,9.4175,9.4175,9.3942,9.402,314600.0
2012-01-05 14:30:00,12.13,12.13,12.11,12.11,419600.0,9.402,9.402,9.3865,9.3865,419600.0
2012-01-05 15:00:00,12.11,12.15,12.11,12.15,484200.0,9.3865,9.4175,9.3865,9.4175,484200.0
2012-01-05 15:30:00,12.15,12.17,12.13,12.15,1132400.0,9.4175,9.433,9.402,9.4175,1132400.0
2012-01-06 09:30:00,12.15,12.18,12.06,12.1,616200.0,9.4175,9.4407,9.3477,9.3787,616200.0
2012-01-06 10:00:00,12.09,12.13,12.06,12.1,355400.0,9.371,9.402,9.3477,9.3787,355400.0
2012-01-06 10:30:00,12.11,12.13,12.09,12.1,353600.0,9.3865,9.402,9.371,9.3787,353600.0
2012-01-06 11:00:00,12.1,12.13,12.1,12.12,302200.0,9.3787,9.402,9.3787,9.3942,302200.0
2012-01-06 11:30:00,12.12,12.13,12.08,12.12,649200.0,9.3942,9.402,9.3632,9.3942,649200.0
2012-01-06 12:00:00,12.12,12.13,12.1,12.12,260800.0,9.3942,9.402,9.3787,9.3942,260800.0
2012-01-06 12:30:00,12.12,12.13,12.09,12.09,175000.0,9.3942,9.402,9.371,9.371,175000.0
2012-01-06 13:00:00,12.09,12.09,12.06,12.06,217200.0,9.371,9.371,9.3477,9.3477,217200.0
2012-01-06 13:30:00,12.07,12.12,12.06,12.1,366000.0,9.3555,9.3942,9.3477,9.3787,366000.0
2012-01-06 14:00:00,12.1,12.12,12.07,12.08,564400.0,9.3787,9.3942,9.3555,9.3632,564400.0
2012-01-06 14:30:00,12.08,12.08,12.04,12.04,428600.0,9.3632,9.3632,9.3322,9.3322,428600.0
2012-01-06 15:00:00,12.04,12.1,12.02,12.09,888400.0,9.3322,9.3787,9.3167,9.371,888400.0
2012-01-06 15:30:00,12.09,12.11,12.07,12.1,1244000.0,9.371,9.3865,9.3555,9.3787,1244000.0
2012-01-09 09:30:00,12.11,12.16,12.09,12.12,592600.0,9.3865,9.4252,9.371,9.3942,592600.0
2012-01-09 10:00:00,12.12,12.15,12.08,12.13,364800.0,9.3942,9.4175,9.3632,9.402,364800.0
2012-01-09 10:30:00,12.13,12.14,12.06,12.08,380400.0,9.402,9.4097,9.3477,9.3632,380400.0
2012-01-09 11:00:00,12.07,12.09,12.06,12.09,344200.0,9.3555,9.371,9.3477,9.371,344200.0
2012-01-09 11:30:00,12.09,12.09,12.06,12.07,206800.0,9.371,9.371,9.3477,9.3555,206800.0
2012-01-09 12:00:00,12.07,12.12,12.07,12.12,260200.0,9.3555,9.3942,9.3555,9.3942,260200.0
2012-01-09 12:30:00,12.11,12.13,12.1,12.13,221400.0,9.3865,9.402,9.3787,9.402,221400.0
2012-01-09 13:00:00,12.13,12.13,12.11,12.13,263800.0,9.402,9.402,9.3865,9.402,263800.0
2012-01-09 13:30:00,12.13,12.13,12.09,12.13,322200.0,9.402,9.402,9.371,9.402,322200.0
2012-01-09 14:00:00,12.13,12.15,12.12,12.13,251400.0,9.402,9.4175,9.3942,9.402,251400.0
2012-01-09 14:30:00,12.13,12.16,12.13,12.15,222800.0,9.402,9.4252,9.402,9.4175,222800.0
2012-01-09 15:00:00,12.15,12.15,12.13,12.14,267600.0,9.4175,9.4175,9.402,9.4097,267600.0
2012-01-09 15:30:00,12.13,12.15,12.11,12.13,1630600.0,9.402,9.4175,9.3865,9.402,1630600.0
2012-01-10 09:30:00,12.22,12.27,12.14,12.26,1305200.0,9.4717,9.5105,9.4097,9.5027,1305200.0
2012-01-10 10:00:00,12.26,12.27,12.24,12.24,1283200.0,9.5027,9.5105,9.4872,9.4872,1283200.0
2012-01-10 10:30:00,12.24,12.3,12.24,12.29,671600.0,9.4872,9.5337,9.4872,9.526,671600.0
2012-01-10 11:00:00,12.29,12.29,12.25,12.27,807000.0,9.526,9.526,9.495,9.5105,807000.0
2012-01-10 11:30:00,12.26,12.27,12.25,12.26,531600.0,9.5027,9.5105,9.495,9.5027,531600.0
2012-01-10 12:00:00,12.26,12.27,12.24,12.25,705800.0,9.5027,9.5105,9.4872,9.495,705800.0
2012-01-10 12:30:00,12.25,12.26,12.24,12.26,494000.0,9.495,9.5027,9.4872,9.5027,494000.0
2012-01-10 13:00:00,12.26,12.28,12.26,12.28,484200.0,9.5027,9.5182,9.5027,9.5182,484200.0
2012-01-10 13:30:00,12.27,12.28,12.25,12.26,430400.0,9.5105,9.5182,9.495,9.5027,430400.0
2012-01-10 14:00:00,12.26,12.27,12.24,12.24,739000.0,9.5027,9.5105,9.4872,9.4872,739000.0
2012-01-10 14:30:00,12.24,12.24,12.21,12.22,504200.0,9.4872,9.4872,9.464,9.4717,504200.0
2012-01-10 15:00:00,12.22,12.22,12.17,12.19,602600.0,9.4717,9.4717,9.433,9.4485,602600.0
2012-01-10 15:30:00,12.19,12.19,12.15,12.17,1315600.0,9.4485,9.4485,9.4175,9.433,1315600.0
2012-01-11 09:30:00,12.09,12.09,11.99,11.99,1179000.0,9.371,9.371,9.2935,9.2935,1179000.0
2012-01-11 10:00:00,12.0,12.02,11.96,12.02,823200.0,9.3012,9.3167,9.2702,9.3167,823200.0
2012-01-11 10:30:00,12.01,12.04,11.99,12.01,516600.0,9.309,9.3322,9.2935,9.309,516600.0
2012-01-11 11:00:00,12.01,12.02,11.97,11.97,466600.0,9.309,9.3167,9.278,9.278,466600.0
2012-01-11 11:30:00,11.97,12.02,11.97,11.99,332000.0,9.278,9.3167,9.278,9.2935,332000.0
2012-01-11 12:00:00,11.99,12.01,11.97,11.98,288800.0,9.2935,9.309,9.278,9.2857,288800.0
2012-01-11 12:30:00,11.98,12.04,11.98,12.04,616400.0,9.2857,9.3322,9.2857,9.3322,616400.0
2012-01-11 13:00:00,12.04,12.06,12.04,12.06,414000.0,9.3322,9.3477,9.3322,9.3477,414000.0
2012-01-11 13:30:00,12.06,12.1,12.05,12.09,627000.0,9.3477,9.3787,9.34,9.371,627000.0
2012-01-11 14:00:00,12.09,12.1,12.07,12.08,410800.0,9.371,9.3787,9.3555,9.3632,410800.0
2012-01-11 14:30:00,12.09,12.09,12.06,12.06,327200.0,9.371,9.371,9.3477,9.3477,327200.0
2012-01-11 15:00:00,12.06,12.12,12.06,12.11,855000.0,9.3477,9.3942,9.3477,9.3865,855000.0
2012-01-11 15:30:00,12.12,12.12,12.04,12.05,1502200.0,9.3942,9.3942,9.3322,9.34,1502200.0
2012-01-12 09:30:00,11.98,12.08,11.95,12.0,1120000.0,9.2857,9.3632,9.2625,9.3012,1120000.0
2012-01-12 10:00:00,12.0,12.02,11.97,11.99,669800.0,9.3012,9.3167,9.278,9.2935,669800.0
2012-01-12 10:30:00,11.99,11.99,11.9,11.9,890600.0,9.2935,9.2935,9.2237,9.2237,890600.0
2012-01-12 11:00:00,11.9,11.96,11.9,11.92,747800.0,9.2237,9.2702,9.2237,9.2392,747800.0
2012-01-12 11:30:00,11.92,11.95,11.92,11.92,275800.0,9.2392,9.2625,9.2392,9.2392,275800.0
2012-01-12 12:00:00,11.92,11.97,11.92,11.95,584400.0,9.2392,9.278,9.2392,9.2625,584400.0
2012-01-12 12:30:00,11.95,11.97,11.94,11.97,370400.0,9.2625,9.278,9.2547,9.278,370400.0
2012-01-12 13:00:00,11.96,11.97,11.94,11.94,407800.0,9.2702,9.278,9.2547,9.2547,407800.0
2012-01-12 13:30:00,11.94,11.99,11.92,11.99,709000.0,9.2547,9.2935,9.2392,9.2935,709000.0
2012-01-12 14:00:00,11.99,12.02,11.97,12.02,644400.0,9.2935,9.3167,9.278,9.3167,644400.0
2012-01-12 14:30:00,12.01,12.02,11.97,11.99,360800.0,9.309,9.3167,9.278,9.2935,360800.0
2012-01-12 15:00:00,11.99,12.0,11.99,11.99,298200.0,9.2935,9.3012,9.2935,9.2935,298200.0
2012-01-12 15:30:00,11.99,12.02,11.99,11.99,907000.0,9.2935,9.3167,9.2935,9.2935,907000.0
2012-01-13 09:30:00,12.06,12.12,11.95,12.07,2006800.0,9.3477,9.3942,9.2625,9.3555,2006800.0
2012-01-13 10:00:00,12.07,12.11,12.04,12.09,1084000.0,9.3555,9.3865,9.3322,9.371,1084000.0
2012-01-13 10:30:00,12.09,12.12,12.08,12.1,702200.0,9.371,9.3942,9.3632,9.3787,702200.0
2012-01-13 11:00:00,12.1,12.12,12.05,12.06,805600.0,9.3787,9.3942,9.34,9.3477,805600.0
2012-01-13 11:30:00,12.06,12.08,12.04,12.05,475200.0,9.3477,9.3632,9.3322,9.34,475200.0
2012-01-13 12:00:00,12.05,12.05,12.01,12.02,561200.0,9.34,9.34,9.309,9.3167,561200.0
2012-01-13 12:30:00,12.02,12.05,12.0,12.05,458200.0,9.3167,9.34,9.3012,9.34,458200.0
2012-01-13 13:00:00,12.05,12.05,12.02,12.04,393800.0,9.34,9.34,9.3167,9.3322,393800.0
2012-01-13 13:30:00,12.04,12.06,12.01,12.06,636600.0,9.3322,9.3477,9.309,9.3477,636600.0
2012-01-13 14:00:00,12.06,12.08,12.04,12.08,449600.0,9.3477,9.3632,9.3322,9.3632,449600.0
2012-01-13 14:30:00,12.08,12.09,12.08,12.09,464400.0,9.3632,9.371,9.3632,9.371,464400.0
2012-01-13 15:00:00,12.09,12.12,12.07,12.11,757000.0,9.371,9.3942,9.3555,9.3865,757000.0
2012-01-13 15:30:00,12.11,12.13,12.06,12.08,2294600.0,9.3865,9.402,9.3477,9.3632,2294600.0
2012-01-17 09:30:00,12.19,12.42,12.17,12.35,2303600.0,9.4485,9.6267,9.433,9.5725,2303600.0
2012-01-17 10:00:00,12.34,12.39,12.3,12.38,674200.0,9.5647,9.6035,9.5337,9.5957,674200.0
2012-01-17 10:30:00,12.38,12.38,12.28,12.3,583800.0,9.5957,9.5957,9.5182,9.5337,583800.0
2012-01-17 11:00:00,12.29,12.31,12.29,12.31,615000.0,9.526,9.5415,9.526,9.5415,615000.0
2012-01-17 11:30:00,12.31,12.31,12.25,12.25,383400.0,9.5415,9.5415,9.495,9.495,383400.0
2012-01-17 12:00:00,12.26,12.26,12.24,12.26,268400.0,9.5027,9.5027,9.4872,9.5027,268400.0
2012-01-17 12:30:00,12.26,12.26,12.21,12.22,282400.0,9.5027,9.5027,9.464,9.4717,282400.0
2012-01-17 13:00:00,12.22,12.24,12.22,12.22,180000.0,9.4717,9.4872,9.4717,9.4717,180000.0
2012-01-17 13:30:00,12.22,12.23,12.21,12.22,316200.0,9.4717,9.4795,9.464,9.4717,316200.0
2012-01-17 14:00:00,12.23,12.24,12.22,12.22,452600.0,9.4795,9.4872,9.4717,9.4717,452600.0
2012-01-17 14:30:00,12.23,12.23,12.2,12.21,400000.0,9.4795,9.4795,9.4562,9.464,400000.0
2012-01-17 15:00:00,12.21,12.21,12.17,12.18,436800.0,9.464,9.464,9.433,9.4407,436800.0
2012-01-17 15:30:00,12.17,12.18,12.15,12.17,1344000.0,9.433,9.4407,9.4175,9.433,1344000.0
2012-01-18 09:30:00,12.06,12.13,12.01,12.13,658400.0,9.3477,9.402,9.309,9.402,658400.0
2012-01-18 10:00:00,12.13,12.19,12.12,12.17,366400.0,9.402,9.4485,9.3942,9.433,366400.0
2012-01-18 10:30:00,12.17,12.19,12.13,12.15,399600.0,9.433,9.4485,9.402,9.4175,399600.0
2012-01-18 11:00:00,12.15,12.16,12.09,12.13,517600.0,9.4175,9.4252,9.371,9.402,517600.0
2012-01-18 11:30:00,12.13,12.14,12.08,12.1,242200.0,9.402,9.4097,9.3632,9.3787,242200.0
2012-01-18 12:00:00,12.09,12.12,12.07,12.08,433600.0,9.371,9.3942,9.3555,9.3632,433600.0
2012-01-18 12:30:00,12.08,12.1,12.06,12.1,374800.0,9.3632,9.3787,9.3477,9.3787,374800.0
2012-01-18 13:00:00,12.1,12.11,12.05,12.08,302000.0,9.3787,9.3865,9.34,9.3632,302000.0
2012-01-18 13:30:00,12.09,12.11,12.06,12.08,480400.0,9.371,9.3865,9.3477,9.3632,480400.0
2012-01-18 14:00:00,12.08,12.1,12.07,12.09,640800.0,9.3632,9.3787,9.3555,9.371,640800.0
2012-01-18 14:30:00,12.09,12.09,12.05,12.06,1194000.0,9.371,9.371,9.34,9.3477,1194000.0
2012-01-18 15:00:00,12.06,12.11,12.06,12.07,1005400.0,9.3477,9.3865,9.3477,9.3555,1005400.0
2012-01-18 15:30:00,12.07,12.09,12.05,12.06,2346000.0,9.3555,9.371,9.34,9.3477,2346000.0
2012-01-19 09:30:00,12.09,12.11,12.04,12.04,747400.0,9.371,9.3865,9.3322,9.3322,747400.0
2012-01-19 10:00:00,12.04,12.06,12.01,12.05,897600.0,9.3322,9.3477,9.309,9.34,897600.0
2012-01-19 10:30:00,12.05,12.06,12.01,12.01,781200.0,9.34,9.3477,9.309,9.309,781200.0
2012-01-19 11:00:00,12.01,12.03,11.99,12.02,830400.0,9.309,9.3245,9.2935,9.3167,830400.0
2012-01-19 11:30:00,12.02,12.04,12.02,12.03,522800.0,9.3167,9.3322,9.3167,9.3245,522800.0
2012-01-19 12:00:00,12.03,12.05,12.03,12.03,768200.0,9.3245,9.34,9.3245,9.3245,768200.0
2012-01-19 12:30:00,12.03,12.04,12.01,12.04,729800.0,9.3245,9.3322,9.309,9.3322,729800.0
2012-01-19 13:00:00,12.04,12.06,12.03,12.05,507200.0,9.3322,9.3477,9.3245,9.34,507200.0
2012-01-19 13:30:00,12.05,12.05,12.03,12.03,582600.0,9.34,9.34,9.3245,9.3245,582600.0
2012-01-19 14:00:00,12.04,12.05,12.03,12.03,641200.0,9.3322,9.34,9.3245,9.3245,641200.0
2012-01-19 14:30:00,12.03,12.05,12.03,12.05,616800.0,9.3245,9.34,9.3245,9.34,616800.0
2012-01-19 15:00:00,12.05,12.05,12.02,12.03,1703400.0,9.34,9.34,9.3167,9.3245,1703400.0
2012-01-19 15:30:00,12.03,12.05,12.0,12.04,1897400.0,9.3245,9.34,9.3012,9.3322,1897400.0
2012-01-20 09:30:00,12.01,12.02,11.92,11.92,1828800.0,9.309,9.3167,9.2392,9.2392,1828800.0
2012-01-20 10:00:00,11.93,11.97,11.92,11.94,1109200.0,9.2469,9.278,9.2392,9.2547,1109200.0
2012-01-20 10:30:00,11.94,11.96,11.93,11.93,457800.0,9.2547,9.2702,9.2469,9.2469,457800.0
2012-01-20 11:00:00,11.93,11.93,11.9,11.9,1305800.0,9.2469,9.2469,9.2237,9.2237,1305800.0
2012-01-20 11:30:00,11.9,11.9,11.86,11.87,837400.0,9.2237,9.2237,9.1927,9.2004,837400.0
2012-01-20 12:00:00,11.87,11.93,11.87,11.93,1007200.0,9.2004,9.2469,9.2004,9.2469,1007200.0
2012-01-20 12:30:00,11.93,11.94,11.92,11.93,576600.0,9.2469,9.2547,9.2392,9.2469,576600.0
2012-01-20 13:00:00,11.93,11.96,11.93,11.93,549600.0,9.2469,9.2702,9.2469,9.2469,549600.0
2012-01-20 13:30:00,11.93,11.94,11.9,11.92,972600.0,9.2469,9.2547,9.2237,9.2392,972600.0
2012-01-20 14:00:00,11.93,11.93,11.91,11.92,386200.0,9.2469,9.2469,9.2314,9.2392,386200.0
2012-01-20 14:30:00,11.93,11.95,11.92,11.95,595000.0,9.2469,9.2625,9.2392,9.2625,595000.0
2012-01-20 15:00:00,11.95,11.95,11.92,11.95,944200.0,9.2625,9.2625,9.2392,9.2625,944200.0
2012-01-20 15:30:00,11.95,11.97,11.92,11.97,1465800.0,9.2625,9.278,9.2392,9.278,1465800.0
2012-01-23 09:30:00,11.95,12.08,11.94,12.03,836600.0,9.2625,9.3632,9.2547,9.3245,836600.0
2012-01-23 10:00:00,12.03,12.06,12.02,12.04,1347200.0,9.3245,9.3477,9.3167,9.3322,1347200.0
2012-01-23 10:30:00,12.04,12.06,12.04,12.05,519200.0,9.3322,9.3477,9.3322,9.34,519200.0
2012-01-23 11:00:00,12.05,12.06,12.03,12.06,824200.0,9.34,9.3477,9.3245,9.3477,824200.0
2012-01-23 11:30:00,12.06,12.07,12.03,12.06,581600.0,9.3477,9.3555,9.3245,9.3477,581600.0
2012-01-23 12:00:00,12.06,12.07,12.05,12.07,416800.0,9.3477,9.3555,9.34,9.3555,416800.0
2012-01-23 12:30:00,12.07,12.08,12.05,12.06,509600.0,9.3555,9.3632,9.34,9.3477,509600.0
2012-01-23 13:00:00,12.06,12.1,12.06,12.08,574400.0,9.3477,9.3787,9.3477,9.3632,574400.0
2012-01-23 13:30:00,12.09,12.1,12.06,12.09,587400.0,9.371,9.3787,9.3477,9.371,587400.0
2012-01-23 14:00:00,12.09,12.1,12.05,12.08,510600.0,9.371,9.3787,9.34,9.3632,510600.0
2012-01-23 14:30:00,12.08,12.08,12.04,12.08,637600.0,9.3632,9.3632,9.3322,9.3632,637600.0
2012-01-23 15:00:00,12.08,12.09,12.06,12.08,721000.0,9.3632,9.371,9.3477,9.3632,721000.0
2012-01-23 15:30:00,12.08,12.09,12.06,12.07,1411000.0,9.3632,9.371,9.3477,9.3555,1411000.0
2012-01-24 09:30:00,12.05,12.12,12.05,12.06,393200.0,9.34,9.3942,9.34,9.3477,393200.0
2012-01-24 10:00:00,12.07,12.08,12.02,12.08,368200.0,9.3555,9.3632,9.3167,9.3632,368200.0
2012-01-24 10:30:00,12.07,12.11,12.05,12.11,286400.0,9.3555,9.3865,9.34,9.3865,286400.0
2012-01-24 11:00:00,12.11,12.13,12.1,12.13,294800.0,9.3865,9.402,9.3787,9.402,294800.0
2012-01-24 11:30:00,12.13,12.15,12.12,12.13,375800.0,9.402,9.4175,9.3942,9.402,375800.0
2012-01-24 12:00:00,12.13,12.13,12.11,12.12,291200.0,9.402,9.402,9.3865,9.3942,291200.0
2012-01-24 12:30:00,12.12,12.14,12.12,12.13,236200.0,9.3942,9.4097,9.3942,9.402,236200.0
2012-01-24 13:00:00,12.13,12.15,12.13,12.13,295800.0,9.402,9.4175,9.402,9.402,295800.0
2012-01-24 13:30:00,12.13,12.18,12.13,12.18,360200.0,9.402,9.4407,9.402,9.4407,360200.0
2012-01-24 14:00:00,12.18,12.19,12.16,12.19,296400.0,9.4407,9.4485,9.4252,9.4485,296400.0
2012-01-24 14:30:00,12.19,12.19,12.17,12.18,351000.0,9.4485,9.4485,9.433,9.4407,351000.0
2012-01-24 15:00:00,12.19,12.21,12.17,12.17,421800.0,9.4485,9.464,9.433,9.433,421800.0
2012-01-24 15:30:00,12.18,12.18,12.15,12.16,712400.0,9.4407,9.4407,9.4175,9.4252,712400.0
2012-01-25 09:30:00,12.13,12.18,12.13,12.13,542600.0,9.402,9.4407,9.402,9.402,542600.0
2012-01-25 10:00:00,12.13,12.21,12.13,12.21,494400.0,9.402,9.464,9.402,9.464,494400.0
2012-01-25 10:30:00,12.21,12.25,12.21,12.24,483000.0,9.464,9.495,9.464,9.4872,483000.0
2012-01-25 11:00:00,12.24,12.25,12.22,12.25,408600.0,9.4872,9.495,9.4717,9.495,408600.0
2012-01-25 11:30:00,12.25,12.28,12.24,12.28,610600.0,9.495,9.5182,9.4872,9.5182,610600.0
2012-01-25 12:00:00,12.27,12.28,12.24,12.26,420400.0,9.5105,9.5182,9.4872,9.5027,420400.0
2012-01-25 12:30:00,12.26,12.33,12.26,12.32,853200.0,9.5027,9.557,9.5027,9.5492,853200.0
2012-01-25 13:00:00,12.31,12.35,12.31,12.34,654400.0,9.5415,9.5725,9.5415,9.5647,654400.0
2012-01-25 13:30:00,12.34,12.38,12.33,12.37,522800.0,9.5647,9.5957,9.557,9.588,522800.0
2012-01-25 14:00:00,12.37,12.37,12.28,12.29,1020000.0,9.588,9.588,9.5182,9.526,1020000.0
2012-01-25 14:30:00,12.29,12.33,12.29,12.32,469800.0,9.526,9.557,9.526,9.5492,469800.0
2012-01-25 15:00:00,12.31,12.33,12.3,12.33,508200.0,9.5415,9.557,9.5337,9.557,508200.0
2012-01-25 15:30:00,12.33,12.34,12.31,12.32,1029600.0,9.557,9.5647,9.5415,9.5492,1029600.0
2012-01-26 09:30:00,12.37,12.38,12.31,12.38,624000.0,9.588,9.5957,9.5415,9.5957,624000.0
2012-01-26 10:00:00,12.38,12.38,12.34,12.38,561000.0,9.5957,9.5957,9.5647,9.5957,561000.0
2012-01-26 10:30:00,12.37,12.4,12.37,12.38,453000.0,9.588,9.6112,9.588,9.5957,453000.0
2012-01-26 11:00:00,12.38,12.39,12.38,12.39,301800.0,9.5957,9.6035,9.5957,9.6035,301800.0
2012-01-26 11:30:00,12.39,12.4,12.38,12.38,508800.0,9.6035,9.6112,9.5957,9.5957,508800.0
2012-01-26 12:00:00,12.38,12.4,12.36,12.39,413000.0,9.5957,9.6112,9.5802,9.6035,413000.0
2012-01-26 12:30:00,12.39,12.39,12.36,12.37,257600.0,9.6035,9.6035,9.5802,9.588,257600.0
2012-01-26 13:00:00,12.37,12.38,12.34,12.36,352200.0,9.588,9.5957,9.5647,9.5802,352200.0
2012-01-26 13:30:00,12.37,12.37,12.31,12.32,455600.0,9.588,9.588,9.5415,9.5492,455600.0
2012-01-26 14:00:00,12.31,12.32,12.29,12.31,279000.0,9.5415,9.5492,9.526,9.5415,279000.0
2012-01-26 14:30:00,12.31,12.32,12.28,12.28,317800.0,9.5415,9.5492,9.5182,9.5182,317800.0
2012-01-26 15:00:00,12.28,12.29,12.24,12.24,690800.0,9.5182,9.526,9.4872,9.4872,690800.0
2012-01-26 15:30:00,12.24,12.29,12.24,12.28,1153400.0,9.4872,9.526,9.4872,9.5182,1153400.0
2012-01-27 09:30:00,12.28,12.33,12.24,12.28,496200.0,9.5182,9.557,9.4872,9.5182,496200.0
2012-01-27 10:00:00,12.28,12.29,12.22,12.27,678000.0,9.5182,9.526,9.4717,9.5105,678000.0
2012-01-27 10:30:00,12.27,12.28,12.22,12.24,416000.0,9.5105,9.5182,9.4717,9.4872,416000.0
2012-01-27 11:00:00,12.24,12.26,12.22,12.22,415400.0,9.4872,9.5027,9.4717,9.4717,415400.0
2012-01-27 11:30:00,12.23,12.23,12.18,12.19,305000.0,9.4795,9.4795,9.4407,9.4485,305000.0
2012-01-27 12:00:00,12.19,12.2,12.13,12.19,593600.0,9.4485,9.4562,9.402,9.4485,593600.0
2012-01-27 12:30:00,12.19,12.22,12.19,12.2,433000.0,9.4485,9.4717,9.4485,9.4562,433000.0
2012-01-27 13:00:00,12.2,12.24,12.19,12.24,343600.0,9.4562,9.4872,9.4485,9.4872,343600.0
2012-01-27 13:30:00,12.24,12.24,12.2,12.21,227400.0,9.4872,9.4872,9.4562,9.464,227400.0
2012-01-27 14:00:00,12.2,12.22,12.17,12.18,405600.0,9.4562,9.4717,9.433,9.4407,405600.0
2012-01-27 14:30:00,12.17,12.21,12.17,12.18,447200.0,9.433,9.464,9.433,9.4407,447200.0
2012-01-27 15:00:00,12.19,12.21,12.19,12.2,421600.0,9.4485,9.464,9.4485,9.4562,421600.0
2012-01-27 15:30:00,12.2,12.21,12.15,12.16,1475400.0,9.4562,9.464,9.4175,9.4252,1475400.0
2012-01-30 09:30:00,12.1,12.11,12.02,12.04,671000.0,9.3787,9.3865,9.3167,9.3322,671000.0
2012-01-30 10:00:00,12.04,12.04,12.0,12.02,508600.0,9.3322,9.3322,9.3012,9.3167,508600.0
2012-01-30 10:30:00,12.02,12.05,12.01,12.01,420600.0,9.3167,9.34,9.309,9.309,420600.0
2012-01-30 11:00:00,12.01,12.06,12.01,12.03,302800.0,9.309,9.3477,9.309,9.3245,302800.0
2012-01-30 11:30:00,12.03,12.06,12.02,12.04,329800.0,9.3245,9.3477,9.3167,9.3322,329800.0
2012-01-30 12:00:00,12.04,12.06,12.04,12.04,243400.0,9.3322,9.3477,9.3322,9.3322,243400.0
2012-01-30 12:30:00,12.04,12.1,12.03,12.09,412400.0,9.3322,9.3787,9.3245,9.371,412400.0
2012-01-30 13:00:00,12.09,12.1,12.06,12.06,611000.0,9.371,9.3787,9.3477,9.3477,611000.0
2012-01-30 13:30:00,12.07,12.08,12.05,12.07,275000.0,9.3555,9.3632,9.34,9.3555,275000.0
2012-01-30 14:00:00,12.08,12.11,12.07,12.1,375400.0,9.3632,9.3865,9.3555,9.3787,375400.0
2012-01-30 14:30:00,12.1,12.1,12.05,12.07,461800.0,9.3787,9.3787,9.34,9.3555,461800.0
2012-01-30 15:00:00,12.07,12.09,12.06,12.06,391200.0,9.3555,9.371,9.3477,9.3477,391200.0
2012-01-30 15:30:00,12.06,12.08,12.02,12.05,1432000.0,9.3477,9.3632,9.3167,9.34,1432000.0
2012-01-31 09:30:00,12.05,12.09,11.97,12.02,820800.0,9.34,9.371,9.278,9.3167,820800.0
2012-01-31 10:00:00,12.01,12.02,11.91,11.91,1116400.0,9.309,9.3167,9.2314,9.2314,1116400.0
2012-01-31 10:30:00,11.92,11.94,11.87,11.88,809600.0,9.2392,9.2547,9.2004,9.2082,809600.0
2012-01-31 11:00:00,11.88,11.94,11.88,11.9,836200.0,9.2082,9.2547,9.2082,9.2237,836200.0
2012-01-31 11:30:00,11.9,11.93,11.89,11.91,464200.0,9.2237,9.2469,9.2159,9.2314,464200.0
2012-01-31 12:00:00,11.9,11.91,11.88,11.9,444600.0,9.2237,9.2314,9.2082,9.2237,444600.0
2012-01-31 12:30:00,11.9,11.9,11.86,11.9,555000.0,9.2237,9.2237,9.1927,9.2237,555000.0
2012-01-31 13:00:00,11.9,11.93,11.89,11.91,363200.0,9.2237,9.2469,9.2159,9.2314,363200.0
2012-01-31 13:30:00,11.91,11.92,11.85,11.85,542400.0,9.2314,9.2392,9.1849,9.1849,542400.0
2012-01-31 14:00:00,11.86,11.88,11.85,11.87,547000.0,9.1927,9.2082,9.1849,9.2004,547000.0
2012-01-31 14:30:00,11.87,11.88,11.87,11.88,396600.0,9.2004,9.2082,9.2004,9.2082,396600.0
2012-01-31 15:00:00,11.88,11.9,11.87,11.88,655800.0,9.2082,9.2237,9.2004,9.2082,655800.0
2012-01-31 15:30:00,11.88,11.9,11.87,11.88,1819800.0,9.2082,9.2237,9.2004,9.2082,1819800.0
2012-02-01 09:30:00,11.97,12.02,11.94,11.97,805600.0,9.278,9.3167,9.2547,9.278,805600.0
2012-02-01 10:00:00,11.97,11.97,11.87,11.89,1242600.0,9.278,9.278,9.2004,9.2159,1242600.0
2012-02-01 10:30:00,11.89,11.94,11.88,11.89,1312000.0,9.2159,9.2547,9.2082,9.2159,1312000.0
2012-02-01 11:00:00,11.89,11.92,11.89,11.92,453800.0,9.2159,9.2392,9.2159,9.2392,453800.0
2012-02-01 11:30:00,11.92,11.96,11.9,11.96,528600.0,9.2392,9.2702,9.2237,9.2702,528600.0
2012-02-01 12:00:00,11.95,11.97,11.94,11.95,577400.0,9.2625,9.278,9.2547,9.2625,577400.0
2012-02-01 12:30:00,11.95,11.97,11.93,11.97,484400.0,9.2625,9.278,9.2469,9.278,484400.0
2012-02-01 13:00:00,11.97,12.01,11.97,12.0,544800.0,9.278,9.309,9.278,9.3012,544800.0
2012-02-01 13:30:00,12.01,12.02,11.98,11.99,580400.0,9.309,9.3167,9.2857,9.2935,580400.0
2012-02-01 14:00:00,11.99,11.99,11.94,11.95,573800.0,9.2935,9.2935,9.2547,9.2625,573800.0
2012-02-01 14:30:00,11.95,11.95,11.93,11.94,291400.0,9.2625,9.2625,9.2469,9.2547,291400.0
2012-02-01 15:00:00,11.94,11.99,11.94,11.96,477800.0,9.2547,9.2935,9.2547,9.2702,477800.0
2012-02-01 15:30:00,11.96,11.96,11.9,11.92,1919400.0,9.2702,9.2702,9.2237,9.2392,1919400.0
2012-02-02 09:30:00,11.92,11.97,11.87,11.91,925200.0,9.2392,9.278,9.2004,9.2314,925200.0
2012-02-02 10:00:00,11.91,11.99,11.9,11.99,1255400.0,9.2314,9.2935,9.2237,9.2935,1255400.0
2012-02-02 10:30:00,11.99,12.02,11.98,11.98,855000.0,9.2935,9.3167,9.2857,9.2857,855000.0
2012-02-02 11:00:00,11.98,11.99,11.94,11.97,410800.0,9.2857,9.2935,9.2547,9.278,410800.0
2012-02-02 11:30:00,11.97,11.99,11.93,11.99,552800.0,9.278,9.2935,9.2469,9.2935,552800.0
2012-02-02 12:00:00,11.98,12.01,11.98,12.0,517200.0,9.2857,9.309,9.2857,9.3012,517200.0
2012-02-02 12:30:00,12.01,12.05,12.0,12.05,1278800.0,9.309,9.34,9.3012,9.34,1278800.0
2012-02-02 13:00:00,12.04,12.05,11.99,12.01,502400.0,9.3322,9.34,9.2935,9.309,502400.0
2012-02-02 13:30:00,12.01,12.01,11.99,12.01,299400.0,9.309,9.309,9.2935,9.309,299400.0
2012-02-02 14:00:00,12.01,12.01,12.0,12.0,173000.0,9.309,9.309,9.3012,9.3012,173000.0
2012-02-02 14:30:00,12.01,12.01,11.98,11.98,561800.0,9.309,9.309,9.2857,9.2857,561800.0
2012-02-02 15:00:00,11.98,11.99,11.97,11.99,585400.0,9.2857,9.2935,9.278,9.2935,585400.0
2012-02-02 15:30:00,11.99,11.99,11.97,11.98,1635200.0,9.2935,9.2935,9.278,9.2857,1635200.0
2012-02-03 09:30:00,12.07,12.09,11.93,11.94,1190200.0,9.3555,9.371,9.2469,9.2547,1190200.0
2012-02-03 10:00:00,11.95,11.96,11.88,11.89,1401600.0,9.2625,9.2702,9.2082,9.2159,1401600.0
2012-02-03 10:30:00,11.88,11.89,11.8,11.83,1331600.0,9.2082,9.2159,9.1462,9.1694,1331600.0
2012-02-03 11:00:00,11.83,11.88,11.81,11.88,799800.0,9.1694,9.2082,9.1539,9.2082,799800.0
2012-02-03 11:30:00,11.88,11.9,11.86,11.88,371800.0,9.2082,9.2237,9.1927,9.2082,371800.0
2012-02-03 12:00:00,11.88,11.98,11.88,11.97,1213400.0,9.2082,9.2857,9.2082,9.278,1213400.0
2012-02-03 12:30:00,11.97,11.99,11.96,11.96,505000.0,9.278,9.2935,9.2702,9.2702,505000.0
2012-02-03 13:00:00,11.96,11.96,11.94,11.94,327800.0,9.2702,9.2702,9.2547,9.2547,327800.0
2012-02-03 13:30:00,11.94,11.98,11.93,11.98,853400.0,9.2547,9.2857,9.2469,9.2857,853400.0
2012-02-03 14:00:00,11.98,12.0,11.97,11.98,3665000.0,9.2857,9.3012,9.278,9.2857,3665000.0
2012-02-03 14:30:00,11.98,12.02,11.97,11.98,2411000.0,9.2857,9.3167,9.278,9.2857,2411000.0
2012-02-03 15:00:00,11.98,11.99,11.94,11.94,435400.0,9.2857,9.2935,9.2547,9.2547,435400.0
2012-02-03 15:30:00,11.94,11.97,11.92,11.96,1353800.0,9.2547,9.278,9.2392,9.2702,1353800.0
2012-02-06 09:30:00,11.98,12.1,11.92,11.92,1766800.0,9.2857,9.3787,9.2392,9.2392,1766800.0
2012-02-06 10:00:00,11.92,11.97,11.92,11.96,781200.0,9.2392,9.278,9.2392,9.2702,781200.0
2012-02-06 10:30:00,11.96,11.98,11.94,11.96,1058200.0,9.2702,9.2857,9.2547,9.2702,1058200.0
2012-02-06 11:00:00,11.96,11.99,11.94,11.98,1008400.0,9.2702,9.2935,9.2547,9.2857,1008400.0
2012-02-06 11:30:00,11.98,12.05,11.97,12.05,526800.0,9.2857,9.34,9.278,9.34,526800.0
2012-02-06 12:00:00,12.05,12.06,12.02,12.06,510800.0,9.34,9.3477,9.3167,9.3477,510800.0
2012-02-06 12:30:00,12.06,12.08,12.06,12.08,695200.0,9.3477,9.3632,9.3477,9.3632,695200.0
2012-02-06 13:00:00,12.07,12.09,12.06,12.06,549400.0,9.3555,9.371,9.3477,9.3477,549400.0
2012-02-06 13:30:00,12.07,12.09,12.06,12.06,853000.0,9.3555,9.371,9.3477,9.3477,853000.0
2012-02-06 14:00:00,12.06,12.09,12.06,12.06,721600.0,9.3477,9.371,9.3477,9.3477,721600.0
2012-02-06 14:30:00,12.06,12.06,12.05,12.06,890000.0,9.3477,9.3477,9.34,9.3477,890000.0
2012-02-06 15:00:00,12.06,12.07,12.03,12.03,1062800.0,9.3477,9.3555,9.3245,9.3245,1062800.0
2012-02-06 15:30:00,12.03,12.04,12.01,12.02,1971800.0,9.3245,9.3322,9.309,9.3167,1971800.0
2012-02-07 09:30:00,11.98,12.08,11.97,11.98,1619400.0,9.2857,9.3632,9.278,9.2857,1619400.0
2012-02-07 10:00:00,11.98,11.99,11.9,11.9,959000.0,9.2857,9.2935,9.2237,9.2237,959000.0
2012-02-07 10:30:00,11.9,11.97,11.88,11.95,1517200.0,9.2237,9.278,9.2082,9.2625,1517200.0
2012-02-07 11:00:00,11.95,11.99,11.94,11.98,405200.0,9.2625,9.2935,9.2547,9.2857,405200.0
2012-02-07 11:30:00,11.98,12.0,11.95,11.95,599400.0,9.2857,9.3012,9.2625,9.2625,599400.0
2012-02-07 12:00:00,11.96,11.97,11.95,11.97,765400.0,9.2702,9.278,9.2625,9.278,765400.0
2012-02-07 12:30:00,11.97,11.97,11.9,11.91,1114800.0,9.278,9.278,9.2237,9.2314,1114800.0
2012-02-07 13:00:00,11.91,11.93,11.86,11.92,861600.0,9.2314,9.2469,9.1927,9.2392,861600.0
2012-02-07 13:30:00,11.91,11.92,11.9,11.91,309200.0,9.2314,9.2392,9.2237,9.2314,309200.0
2012-02-07 14:00:00,11.92,11.92,11.86,11.86,651200.0,9.2392,9.2392,9.1927,9.1927,651200.0
2012-02-07 14:30:00,11.86,11.86,11.83,11.83,814600.0,9.1927,9.1927,9.1694,9.1694,814600.0
2012-02-07 15:00:00,11.84,11.85,11.83,11.85,736000.0,9.1772,9.1849,9.1694,9.1849,736000.0
2012-02-07 15:30:00,11.85,11.85,11.83,11.83,2168400.0,9.1849,9.1849,9.1694,9.1694,2168400.0
2012-02-08 09:30:00,11.85,11.95,11.85,11.93,830200.0,9.1849,9.2625,9.1849,9.2469,830200.0
2012-02-08 10:00:00,11.93,11.96,11.92,11.95,700200.0,9.2469,9.2702,9.2392,9.2625,700200.0
2012-02-08 10:30:00,11.95,11.95,11.93,11.93,786400.0,9.2625,9.2625,9.2469,9.2469,786400.0
2012-02-08 11:00:00,11.94,11.95,11.85,11.87,1355200.0,9.2547,9.2625,9.1849,9.2004,1355200.0
2012-02-08 11:30:00,11.87,11.87,11.83,11.84,1182600.0,9.2004,9.2004,9.1694,9.1772,1182600.0
2012-02-08 12:00:00,11.84,11.86,11.82,11.83,921000.0,9.1772,9.1927,9.1617,9.1694,921000.0
2012-02-08 12:30:00,11.83,11.83,11.79,11.8,1515400.0,9.1694,9.1694,9.1384,9.1462,1515400.0
2012-02-08 13:00:00,11.81,11.82,11.79,11.8,674600.0,9.1539,9.1617,9.1384,9.1462,674600.0
2012-02-08 13:30:00,11.81,11.81,11.78,11.79,1017800.0,9.1539,9.1539,9.1307,9.1384,1017800.0
2012-02-08 14:00:00,11.78,11.84,11.78,11.81,943200.0,9.1307,9.1772,9.1307,9.1539,943200.0
2012-02-08 14:30:00,11.81,11.83,11.81,11.82,1421200.0,9.1539,9.1694,9.1539,9.1617,1421200.0
2012-02-08 15:00:00,11.81,11.85,11.81,11.85,1228800.0,9.1539,9.1849,9.1539,9.1849,1228800.0
2012-02-08 15:30:00,11.85,11.85,11.82,11.83,2343800.0,9.1849,9.1849,9.1617,9.1694,2343800.0
2012-02-09 09:30:00,11.84,11.93,11.82,11.84,1638800.0,9.1772,9.2469,9.1617,9.1772,1638800.0
2012-02-09 10:00:00,11.85,11.88,11.81,11.84,1087000.0,9.1849,9.2082,9.1539,9.1772,1087000.0
2012-02-09 10:30:00,11.84,11.88,11.79,11.86,1400000.0,9.1772,9.2082,9.1384,9.1927,1400000.0
2012-02-09 11:00:00,11.87,11.87,11.82,11.83,781400.0,9.2004,9.2004,9.1617,9.1694,781400.0
2012-02-09 11:30:00,11.83,11.92,11.83,11.88,1286600.0,9.1694,9.2392,9.1694,9.2082,1286600.0
2012-02-09 12:00:00,11.88,11.9,11.86,11.9,621000.0,9.2082,9.2237,9.1927,9.2237,621000.0
2012-02-09 12:30:00,11.9,11.93,11.89,11.9,864800.0,9.2237,9.2469,9.2159,9.2237,864800.0
2012-02-09 13:00:00,11.9,11.91,11.87,11.88,701800.0,9.2237,9.2314,9.2004,9.2082,701800.0
2012-02-09 13:30:00,11.87,11.88,11.84,11.84,977000.0,9.2004,9.2082,9.1772,9.1772,977000.0
2012-02-09 14:00:00,11.84,11.86,11.83,11.83,1058800.0,9.1772,9.1927,9.1694,9.1694,1058800.0
2012-02-09 14:30:00,11.83,11.86,11.81,11.81,980000.0,9.1694,9.1927,9.1539,9.1539,980000.0
2012-02-09 15:00:00,11.81,11.84,11.79,11.81,1250000.0,9.1539,9.1772,9.1384,9.1539,1250000.0
2012-02-09 15:30:00,11.81,11.82,11.79,11.79,3106000.0,9.1539,9.1617,9.1384,9.1384,3106000.0
2012-02-10 09:30:00,11.74,11.81,11.74,11.81,635000.0,9.0997,9.1539,9.0997,9.1539,635000.0
2012-02-10 10:00:00,11.81,11.84,11.81,11.84,1892800.0,9.1539,9.1772,9.1539,9.1772,1892800.0
2012-02-10 10:30:00,11.84,11.85,11.77,11.79,1091800.0,9.1772,9.1849,9.1229,9.1384,1091800.0
2012-02-10 11:00:00,11.8,11.8,11.75,11.76,679200.0,9.1462,9.1462,9.1074,9.1152,679200.0
2012-02-10 11:30:00,11.76,11.79,11.75,11.78,639000.0,9.1152,9.1384,9.1074,9.1307,639000.0
2012-02-10 12:00:00,11.77,11.81,11.77,11.8,1349400.0,9.1229,9.1539,9.1229,9.1462,1349400.0
2012-02-10 12:30:00,11.8,11.83,11.8,11.82,327400.0,9.1462,9.1694,9.1462,9.1617,327400.0
2012-02-10 13:00:00,11.83,11.87,11.82,11.86,375800.0,9.1694,9.2004,9.1617,9.1927,375800.0
2012-02-10 13:30:00,11.86,11.87,11.83,11.87,507400.0,9.1927,9.2004,9.1694,9.2004,507400.0
2012-02-10 14:00:00,11.87,11.88,11.81,11.81,582800.0,9.2004,9.2082,9.1539,9.1539,582800.0
2012-02-10 14:30:00,11.81,11.84,11.79,11.83,741800.0,9.1539,9.1772,9.1384,9.1694,741800.0
2012-02-10 15:00:00,11.82,11.84,11.8,11.84,692000.0,9.1617,9.1772,9.1462,9.1772,692000.0
2012-02-10 15:30:00,11.84,11.84,11.79,11.82,1543400.0,9.1772,9.1772,9.1384,9.1617,1543400.0
2012-02-13 09:30:00,11.88,11.89,11.79,11.8,1252000.0,9.2532,9.261,9.1831,9.1909,1252000.0
2012-02-13 10:00:00,11.8,11.82,11.75,11.76,1273800.0,9.1909,9.2064,9.1519,9.1597,1273800.0
2012-02-13 10:30:00,11.77,11.79,11.74,11.79,577800.0,9.1675,9.1831,9.1441,9.1831,577800.0
2012-02-13 11:00:00,11.79,11.83,11.79,11.8,1053800.0,9.1831,9.2142,9.1831,9.1909,1053800.0
2012-02-13 11:30:00,11.8,11.81,11.76,11.76,646400.0,9.1909,9.1987,9.1597,9.1597,646400.0
2012-02-13 12:00:00,11.77,11.79,11.76,11.79,415000.0,9.1675,9.1831,9.1597,9.1831,415000.0
2012-02-13 12:30:00,11.79,11.83,11.79,11.83,462200.0,9.1831,9.2142,9.1831,9.2142,462200.0
2012-02-13 13:00:00,11.83,11.85,11.82,11.83,490600.0,9.2142,9.2298,9.2064,9.2142,490600.0
2012-02-13 13:30:00,11.83,11.84,11.81,11.81,623800.0,9.2142,9.222,9.1987,9.1987,623800.0
2012-02-13 14:00:00,11.81,11.83,11.79,11.81,728600.0,9.1987,9.2142,9.1831,9.1987,728600.0
2012-02-13 14:30:00,11.81,11.82,11.78,11.78,735400.0,9.1987,9.2064,9.1753,9.1753,735400.0
2012-02-13 15:00:00,11.79,11.79,11.74,11.76,978600.0,9.1831,9.1831,9.1441,9.1597,978600.0
2012-02-13 15:30:00,11.76,11.78,11.74,11.77,1497600.0,9.1597,9.1753,9.1441,9.1675,1497600.0
2012-02-14 09:30:00,11.86,11.86,11.77,11.8,894800.0,9.2376,9.2376,9.1675,9.1909,894800.0
2012-02-14 10:00:00,11.8,11.81,11.76,11.8,578000.0,9.1909,9.1987,9.1597,9.1909,578000.0
2012-02-14 10:30:00,11.8,11.82,11.79,11.82,441600.0,9.1909,9.2064,9.1831,9.2064,441600.0
2012-02-14 11:00:00,11.82,11.82,11.78,11.81,446400.0,9.2064,9.2064,9.1753,9.1987,446400.0
2012-02-14 11:30:00,11.81,11.83,11.79,11.81,374200.0,9.1987,9.2142,9.1831,9.1987,374200.0
2012-02-14 12:00:00,11.81,11.83,11.8,11.83,667400.0,9.1987,9.2142,9.1909,9.2142,667400.0
2012-02-14 12:30:00,11.83,11.85,11.81,11.85,775000.0,9.2142,9.2298,9.1987,9.2298,775000.0
2012-02-14 13:00:00,11.85,11.88,11.84,11.87,378800.0,9.2298,9.2532,9.222,9.2454,378800.0
2012-02-14 13:30:00,11.87,11.89,11.87,11.89,349400.0,9.2454,9.261,9.2454,9.261,349400.0
2012-02-14 14:00:00,11.89,11.9,11.86,11.87,477400.0,9.261,9.2688,9.2376,9.2454,477400.0
2012-02-14 14:30:00,11.86,11.88,11.84,11.88,381800.0,9.2376,9.2532,9.222,9.2532,381800.0
2012-02-14 15:00:00,11.88,11.9,11.84,11.87,680000.0,9.2532,9.2688,9.222,9.2454,680000.0
2012-02-14 15:30:00,11.87,11.94,11.86,11.93,1785800.0,9.2454,9.2999,9.2376,9.2921,1785800.0
2012-02-15 09:30:00,11.93,11.98,11.88,11.9,955400.0,9.2921,9.3311,9.2532,9.2688,955400.0
2012-02-15 10:00:00,11.9,11.95,11.88,11.95,586800.0,9.2688,9.3077,9.2532,9.3077,586800.0
2012-02-15 10:30:00,11.95,11.96,11.93,11.96,382000.0,9.3077,9.3155,9.2921,9.3155,382000.0
2012-02-15 11:00:00,11.95,11.96,11.92,11.96,388400.0,9.3077,9.3155,9.2843,9.3155,388400.0
2012-02-15 11:30:00,11.95,11.96,11.91,11.92,365400.0,9.3077,9.3155,9.2765,9.2843,365400.0
2012-02-15 12:00:00,11.92,11.93,11.88,11.9,359000.0,9.2843,9.2921,9.2532,9.2688,359000.0
2012-02-15 12:30:00,11.9,11.9,11.87,11.87,574600.0,9.2688,9.2688,9.2454,9.2454,574600.0
2012-02-15 13:00:00,11.88,11.91,11.86,11.91,559400.0,9.2532,9.2765,9.2376,9.2765,559400.0
2012-02-15 13:30:00,11.9,11.92,11.89,11.92,506000.0,9.2688,9.2843,9.261,9.2843,506000.0
2012-02-15 14:00:00,11.92,11.92,11.88,11.92,476200.0,9.2843,9.2843,9.2532,9.2843,476200.0
2012-02-15 14:30:00,11.92,11.92,11.86,11.87,558600.0,9.2843,9.2843,9.2376,9.2454,558600.0
2012-02-15 15:00:00,11.87,11.88,11.85,11.86,654600.0,9.2454,9.2532,9.2298,9.2376,654600.0
2012-02-15 15:30:00,11.86,11.88,11.85,11.87,1580600.0,9.2376,9.2532,9.2298,9.2454,1580600.0
2012-02-16 09:30:00,11.88,11.91,11.82,11.85,438800.0,9.2532,9.2765,9.2064,9.2298,438800.0
2012-02-16 10:00:00,11.85,11.9,11.83,11.9,520200.0,9.2298,9.2688,9.2142,9.2688,520200.0
2012-02-16 10:30:00,11.9,11.91,11.88,11.89,304600.0,9.2688,9.2765,9.2532,9.261,304600.0
2012-02-16 11:00:00,11.89,11.93,11.88,11.9,376400.0,9.261,9.2921,9.2532,9.2688,376400.0
2012-02-16 11:30:00,11.9,11.93,11.9,11.92,312800.0,9.2688,9.2921,9.2688,9.2843,312800.0
2012-02-16 12:00:00,11.92,11.94,11.92,11.92,366600.0,9.2843,9.2999,9.2843,9.2843,366600.0
2012-02-16 12:30:00,11.92,11.92,11.9,11.91,164600.0,9.2843,9.2843,9.2688,9.2765,164600.0
2012-02-16 13:00:00,11.91,11.93,11.9,11.92,252400.0,9.2765,9.2921,9.2688,9.2843,252400.0
2012-02-16 13:30:00,11.92,11.94,11.91,11.91,245800.0,9.2843,9.2999,9.2765,9.2765,245800.0
2012-02-16 14:00:00,11.91,11.94,11.91,11.93,273800.0,9.2765,9.2999,9.2765,9.2921,273800.0
2012-02-16 14:30:00,11.93,11.94,11.92,11.92,289800.0,9.2921,9.2999,9.2843,9.2843,289800.0
2012-02-16 15:00:00,11.93,11.93,11.91,11.91,493200.0,9.2921,9.2921,9.2765,9.2765,493200.0
2012-02-16 15:30:00,11.91,11.95,11.9,11.94,1114600.0,9.2765,9.3077,9.2688,9.2999,1114600.0
2012-02-17 09:30:00,11.98,12.0,11.95,11.97,1242800.0,9.3311,9.3466,9.3077,9.3233,1242800.0
2012-02-17 10:00:00,11.97,12.01,11.96,11.99,681000.0,9.3233,9.3544,9.3155,9.3389,681000.0
2012-02-17 10:30:00,12.0,12.03,11.99,12.03,519600.0,9.3466,9.37,9.3389,9.37,519600.0
2012-02-17 11:00:00,12.02,12.06,12.02,12.03,445000.0,9.3622,9.3934,9.3622,9.37,445000.0
2012-02-17 11:30:00,12.04,12.05,12.03,12.03,386800.0,9.3778,9.3856,9.37,9.37,386800.0
2012-02-17 12:00:00,12.03,12.04,12.01,12.01,669000.0,9.37,9.3778,9.3544,9.3544,669000.0
2012-02-17 12:30:00,12.02,12.02,11.99,12.01,378400.0,9.3622,9.3622,9.3389,9.3544,378400.0
2012-02-17 13:00:00,12.01,12.02,11.99,12.0,457400.0,9.3544,9.3622,9.3389,9.3466,457400.0
2012-02-17 13:30:00,12.0,12.0,11.99,11.99,250600.0,9.3466,9.3466,9.3389,9.3389,250600.0
2012-02-17 14:00:00,11.99,12.02,11.99,12.02,379800.0,9.3389,9.3622,9.3389,9.3622,379800.0
2012-02-17 14:30:00,12.02,12.02,11.99,11.99,1076800.0,9.3622,9.3622,9.3389,9.3389,1076800.0
2012-02-17 15:00:00,11.99,11.99,11.97,11.99,788000.0,9.3389,9.3389,9.3233,9.3389,788000.0
2012-02-17 15:30:00,11.99,11.99,11.96,11.96,1207800.0,9.3389,9.3389,9.3155,9.3155,1207800.0
2012-02-21 09:30:00,11.95,12.0,11.94,11.98,744200.0,9.3077,9.3466,9.2999,9.3311,744200.0
2012-02-21 10:00:00,11.98,11.99,11.96,11.98,294600.0,9.3311,9.3389,9.3155,9.3311,294600.0
2012-02-21 10:30:00,11.97,12.0,11.97,11.99,375000.0,9.3233,9.3466,9.3233,9.3389,375000.0
2012-02-21 11:00:00,11.99,11.99,11.95,11.99,317000.0,9.3389,9.3389,9.3077,9.3389,317000.0
2012-02-21 11:30:00,11.99,11.99,11.97,11.99,255200.0,9.3389,9.3389,9.3233,9.3389,255200.0
2012-02-21 12:00:00,11.99,12.0,11.97,11.99,272000.0,9.3389,9.3466,9.3233,9.3389,272000.0
2012-02-21 12:30:00,11.99,11.99,11.97,11.99,219400.0,9.3389,9.3389,9.3233,9.3389,219400.0
2012-02-21 13:00:00,11.99,12.0,11.97,11.99,361400.0,9.3389,9.3466,9.3233,9.3389,361400.0
2012-02-21 13:30:00,11.99,12.0,11.96,11.97,419600.0,9.3389,9.3466,9.3155,9.3233,419600.0
2012-02-21 14:00:00,11.97,11.97,11.94,11.95,468200.0,9.3233,9.3233,9.2999,9.3077,468200.0
2012-02-21 14:30:00,11.95,11.96,11.91,11.93,459800.0,9.3077,9.3155,9.2765,9.2921,459800.0
2012-02-21 15:00:00,11.93,11.93,11.88,11.89,456200.0,9.2921,9.2921,9.2532,9.261,456200.0
2012-02-21 15:30:00,11.89,11.91,11.88,11.91,946600.0,9.261,9.2765,9.2532,9.2765,946600.0
2012-02-22 09:30:00,11.83,11.95,11.83,11.85,749400.0,9.2142,9.3077,9.2142,9.2298,749400.0
2012-02-22 10:00:00,11.85,11.85,11.83,11.83,806400.0,9.2298,9.2298,9.2142,9.2142,806400.0
2012-02-22 10:30:00,11.83,11.85,11.79,11.81,870000.0,9.2142,9.2298,9.1831,9.1987,870000.0
2012-02-22 11:00:00,11.81,11.83,11.78,11.78,834200.0,9.1987,9.2142,9.1753,9.1753,834200.0
2012-02-22 11:30:00,11.78,11.85,11.77,11.84,1080400.0,9.1753,9.2298,9.1675,9.222,1080400.0
2012-02-22 12:00:00,11.84,11.84,11.78,11.8,1000400.0,9.222,9.222,9.1753,9.1909,1000400.0
2012-02-22 12:30:00,11.79,11.81,11.78,11.8,426000.0,9.1831,9.1987,9.1753,9.1909,426000.0
2012-02-22 13:00:00,11.8,11.85,11.8,11.81,1032200.0,9.1909,9.2298,9.1909,9.1987,1032200.0
2012-02-22 13:30:00,11.82,11.82,11.78,11.81,424000.0,9.2064,9.2064,9.1753,9.1987,424000.0
2012-02-22 14:00:00,11.81,11.84,11.8,11.83,687600.0,9.1987,9.222,9.1909,9.2142,687600.0
2012-02-22 14:30:00,11.83,11.83,11.79,11.8,669200.0,9.2142,9.2142,9.1831,9.1909,669200.0
2012-02-22 15:00:00,11.8,11.87,11.79,11.86,1065000.0,9.1909,9.2454,9.1831,9.2376,1065000.0
2012-02-22 15:30:00,11.86,11.88,11.81,11.83,1580400.0,9.2376,9.2532,9.1987,9.2142,1580400.0
2012-02-23 09:30:00,11.81,11.84,11.51,11.57,3097400.0,9.1987,9.222,8.965,9.0117,3097400.0
2012-02-23 10:00:00,11.56,11.63,11.54,11.57,1517000.0,9.0039,9.0585,8.9884,9.0117,1517000.0
2012-02-23 10:30:00,11.57,11.61,11.55,11.61,862200.0,9.0117,9.0429,8.9961,9.0429,862200.0
2012-02-23 11:00:00,11.61,11.63,11.54,11.55,2596400.0,9.0429,9.0585,8.9884,8.9961,2596400.0
2012-02-23 11:30:00,11.55,11.55,11.49,11.49,2109200.0,8.9961,8.9961,8.9494,8.9494,2109200.0
2012-02-23 12:00:00,11.5,11.61,11.49,11.6,983400.0,8.9572,9.0429,8.9494,9.0351,983400.0
2012-02-23 12:30:00,11.6,11.65,11.59,11.6,1252400.0,9.0351,9.074,9.0273,9.0351,1252400.0
2012-02-23 13:00:00,11.6,11.61,11.51,11.52,1056400.0,9.0351,9.0429,8.965,8.9728,1056400.0
2012-02-23 13:30:00,11.52,11.56,11.5,11.51,1007600.0,8.9728,9.0039,8.9572,8.965,1007600.0
2012-02-23 14:00:00,11.5,11.51,11.49,11.5,1082600.0,8.9572,8.965,8.9494,8.9572,1082600.0
2012-02-23 14:30:00,11.5,11.5,11.46,11.5,1102200.0,8.9572,8.9572,8.926,8.9572,1102200.0
2012-02-23 15:00:00,11.5,11.51,11.49,11.5,1135400.0,8.9572,8.965,8.9494,8.9572,1135400.0
2012-02-23 15:30:00,11.5,11.53,11.49,11.49,3465200.0,8.9572,8.9806,8.9494,8.9494,3465200.0
2012-02-24 09:30:00,11.7,11.72,11.56,11.6,1857800.0,9.113,9.1286,9.0039,9.0351,1857800.0
2012-02-24 10:00:00,11.6,11.69,11.59,11.69,1264000.0,9.0351,9.1052,9.0273,9.1052,1264000.0
2012-02-24 10:30:00,11.69,11.69,11.59,11.6,1546400.0,9.1052,9.1052,9.0273,9.0351,1546400.0
2012-02-24 11:00:00,11.6,11.68,11.6,11.68,777600.0,9.0351,9.0974,9.0351,9.0974,777600.0
2012-02-24 11:30:00,11.67,11.72,11.67,11.72,1354400.0,9.0896,9.1286,9.0896,9.1286,1354400.0
2012-02-24 12:00:00,11.72,11.74,11.69,11.74,681200.0,9.1286,9.1441,9.1052,9.1441,681200.0
2012-02-24 12:30:00,11.74,11.76,11.74,11.76,482600.0,9.1441,9.1597,9.1441,9.1597,482600.0
2012-02-24 13:00:00,11.76,11.77,11.71,11.71,529200.0,9.1597,9.1675,9.1208,9.1208,529200.0
2012-02-24 13:30:00,11.71,11.76,11.71,11.76,1288200.0,9.1208,9.1597,9.1208,9.1597,1288200.0
2012-02-24 14:00:00,11.76,11.77,11.74,11.76,1031200.0,9.1597,9.1675,9.1441,9.1597,1031200.0
2012-02-24 14:30:00,11.76,11.76,11.72,11.74,1584000.0,9.1597,9.1597,9.1286,9.1441,1584000.0
2012-02-24 15:00:00,11.73,11.78,11.72,11.77,1710000.0,9.1363,9.1753,9.1286,9.1675,1710000.0
2012-02-24 15:30:00,11.77,11.78,11.76,11.77,2145200.0,9.1675,9.1753,9.1597,9.1675,2145200.0
2012-02-27 09:30:00,11.72,11.9,11.67,11.88,2776200.0,9.1286,9.2688,9.0896,9.2532,2776200.0
2012-02-27 10:00:00,11.88,11.88,11.78,11.84,1008600.0,9.2532,9.2532,9.1753,9.222,1008600.0
2012-02-27 10:30:00,11.84,11.9,11.84,11.89,1388000.0,9.222,9.2688,9.222,9.261,1388000.0
2012-02-27 11:00:00,11.89,11.96,11.88,11.95,1132000.0,9.261,9.3155,9.2532,9.3077,1132000.0
2012-02-27 11:30:00,11.95,11.95,11.9,11.94,842200.0,9.3077,9.3077,9.2688,9.2999,842200.0
2012-02-27 12:00:00,11.94,11.96,11.94,11.94,383800.0,9.2999,9.3155,9.2999,9.2999,383800.0
2012-02-27 12:30:00,11.94,11.96,11.91,11.95,772200.0,9.2999,9.3155,9.2765,9.3077,772200.0
2012-02-27 13:00:00,11.95,11.95,11.94,11.94,368800.0,9.3077,9.3077,9.2999,9.2999,368800.0
2012-02-27 13:30:00,11.95,11.98,11.94,11.96,1034800.0,9.3077,9.3311,9.2999,9.3155,1034800.0
2012-02-27 14:00:00,11.96,11.97,11.95,11.95,432400.0,9.3155,9.3233,9.3077,9.3077,432400.0
2012-02-27 14:30:00,11.95,11.95,11.94,11.95,498600.0,9.3077,9.3077,9.2999,9.3077,498600.0
2012-02-27 15:00:00,11.95,11.98,11.95,11.96,1762800.0,9.3077,9.3311,9.3077,9.3155,1762800.0
2012-02-27 15:30:00,11.96,11.97,11.94,11.95,1967200.0,9.3155,9.3233,9.2999,9.3077,1967200.0
2012-02-28 09:30:00,11.93,11.96,11.9,11.94,1981800.0,9.2921,9.3155,9.2688,9.2999,1981800.0
2012-02-28 10:00:00,11.94,11.95,11.92,11.92,1417200.0,9.2999,9.3077,9.2843,9.2843,1417200.0
2012-02-28 10:30:00,11.92,11.94,11.9,11.92,1391800.0,9.2843,9.2999,9.2688,9.2843,1391800.0
2012-02-28 11:00:00,11.92,11.92,11.9,11.9,876200.0,9.2843,9.2843,9.2688,9.2688,876200.0
2012-02-28 11:30:00,11.91,11.93,11.88,11.92,2597400.0,9.2765,9.2921,9.2532,9.2843,2597400.0
2012-02-28 12:00:00,11.92,11.93,11.9,11.91,2890400.0,9.2843,9.2921,9.2688,9.2765,2890400.0
2012-02-28 12:30:00,11.9,11.92,11.9,11.92,465600.0,9.2688,9.2843,9.2688,9.2843,465600.0
2012-02-28 13:00:00,11.92,11.92,11.9,11.91,747000.0,9.2843,9.2843,9.2688,9.2765,747000.0
2012-02-28 13:30:00,11.91,11.92,11.9,11.92,1276200.0,9.2765,9.2843,9.2688,9.2843,1276200.0
2012-02-28 14:00:00,11.92,11.92,11.9,11.92,3625200.0,9.2843,9.2843,9.2688,9.2843,3625200.0
2012-02-28 14:30:00,11.92,11.92,11.91,11.92,565600.0,9.2843,9.2843,9.2765,9.2843,565600.0
2012-02-28 15:00:00,11.92,11.93,11.91,11.92,2348800.0,9.2843,9.2921,9.2765,9.2843,2348800.0
2012-02-28 15:30:00,11.92,11.92,11.89,11.9,2307200.0,9.2843,9.2843,9.261,9.2688,2307200.0
2012-02-29 09:30:00,11.88,11.99,11.87,11.97,1173600.0,9.2532,9.3389,9.2454,9.3233,1173600.0
2012-02-29 10:00:00,11.97,11.99,11.93,11.94,1146000.0,9.3233,9.3389,9.2921,9.2999,1146000.0
2012-02-29 10:30:00,11.94,11.96,11.93,11.94,899800.0,9.2999,9.3155,9.2921,9.2999,899800.0
2012-02-29 11:00:00,11.94,11.99,11.94,11.95,938000.0,9.2999,9.3389,9.2999,9.3077,938000.0
2012-02-29 11:30:00,11.95,11.97,11.94,11.96,617800.0,9.3077,9.3233,9.2999,9.3155,617800.0
2012-02-29 12:00:00,11.96,11.96,11.94,11.95,823200.0,9.3155,9.3155,9.2999,9.3077,823200.0
2012-02-29 12:30:00,11.95,11.95,11.9,11.9,552800.0,9.3077,9.3077,9.2688,9.2688,552800.0
2012-02-29 13:00:00,11.9,11.94,11.9,11.93,713000.0,9.2688,9.2999,9.2688,9.2921,713000.0
2012-02-29 13:30:00,11.93,11.95,11.91,11.95,941200.0,9.2921,9.3077,9.2765,9.3077,941200.0
2012-02-29 14:00:00,11.95,11.97,11.94,11.97,1694200.0,9.3077,9.3233,9.2999,9.3233,1694200.0
2012-02-29 14:30:00,11.97,11.97,11.94,11.95,1462000.0,9.3233,9.3233,9.2999,9.3077,1462000.0
2012-02-29 15:00:00,11.95,11.96,11.93,11.94,1147200.0,9.3077,9.3155,9.2921,9.2999,1147200.0
2012-02-29 15:30:00,11.94,11.96,11.88,11.9,3404200.0,9.2999,9.3155,9.2532,9.2688,3404200.0
2012-03-01 09:30:00,12.26,12.39,12.06,12.22,4924600.0,9.5492,9.6504,9.3934,9.518,4924600.0
2012-03-01 10:00:00,12.21,12.29,12.09,12.2,3582000.0,9.5102,9.5725,9.4167,9.5024,3582000.0
2012-03-01 10:30:00,12.2,12.22,12.08,12.15,3661400.0,9.5024,9.518,9.409,9.4635,3661400.0
2012-03-01 11:00:00,12.15,12.2,12.14,12.2,1314200.0,9.4635,9.5024,9.4557,9.5024,1314200.0
2012-03-01 11:30:00,12.2,12.25,12.18,12.2,1053600.0,9.5024,9.5414,9.4868,9.5024,1053600.0
2012-03-01 12:00:00,12.2,12.21,12.13,12.14,658600.0,9.5024,9.5102,9.4479,9.4557,658600.0
2012-03-01 12:30:00,12.13,12.15,12.09,12.13,795000.0,9.4479,9.4635,9.4167,9.4479,795000.0
2012-03-01 13:00:00,12.13,12.14,12.1,12.14,869000.0,9.4479,9.4557,9.4245,9.4557,869000.0
2012-03-01 13:30:00,12.14,12.14,12.1,12.13,596200.0,9.4557,9.4557,9.4245,9.4479,596200.0
2012-03-01 14:00:00,12.13,12.16,12.11,12.13,1226000.0,9.4479,9.4713,9.4323,9.4479,1226000.0
2012-03-01 14:30:00,12.13,12.17,12.13,12.15,764600.0,9.4479,9.4791,9.4479,9.4635,764600.0
2012-03-01 15:00:00,12.15,12.17,12.13,12.17,1469000.0,9.4635,9.4791,9.4479,9.4791,1469000.0
2012-03-01 15:30:00,12.17,12.22,12.15,12.21,3519400.0,9.4791,9.518,9.4635,9.5102,3519400.0
2012-03-02 09:30:00,12.22,12.29,12.15,12.2,1694200.0,9.518,9.5725,9.4635,9.5024,1694200.0
2012-03-02 10:00:00,12.2,12.21,12.14,12.15,1234200.0,9.5024,9.5102,9.4557,9.4635,1234200.0
2012-03-02 10:30:00,12.15,12.15,12.11,12.13,1113200.0,9.4635,9.4635,9.4323,9.4479,1113200.0
2012-03-02 11:00:00,12.13,12.13,12.1,12.1,1009200.0,9.4479,9.4479,9.4245,9.4245,1009200.0
2012-03-02 11:30:00,12.1,12.13,12.09,12.09,931800.0,9.4245,9.4479,9.4167,9.4167,931800.0
2012-03-02 12:00:00,12.1,12.11,12.06,12.06,945000.0,9.4245,9.4323,9.3934,9.3934,945000.0
2012-03-02 12:30:00,12.07,12.09,12.06,12.08,579600.0,9.4012,9.4167,9.3934,9.409,579600.0
2012-03-02 13:00:00,12.08,12.08,12.02,12.03,808000.0,9.409,9.409,9.3622,9.37,808000.0
2012-03-02 13:30:00,12.04,12.04,12.01,12.03,751000.0,9.3778,9.3778,9.3544,9.37,751000.0
2012-03-02 14:00:00,12.03,12.06,12.02,12.03,856600.0,9.37,9.3934,9.3622,9.37,856600.0
2012-03-02 14:30:00,12.03,12.05,12.01,12.04,847800.0,9.37,9.3856,9.3544,9.3778,847800.0
2012-03-02 15:00:00,12.04,12.05,12.02,12.04,956400.0,9.3778,9.3856,9.3622,9.3778,956400.0
2012-03-02 15:30:00,12.04,12.05,12.02,12.04,1791200.0,9.3778,9.3856,9.3622,9.3778,1791200.0
2012-03-05 09:30:00,11.96,12.01,11.84,11.95,1139600.0,9.3155,9.3544,9.222,9.3077,1139600.0
2012-03-05 10:00:00,11.95,11.99,11.92,11.93,895000.0,9.3077,9.3389,9.2843,9.2921,895000.0
2012-03-05 10:30:00,11.93,11.96,11.89,11.9,772400.0,9.2921,9.3155,9.261,9.2688,772400.0
2012-03-05 11:00:00,11.9,11.99,11.89,11.97,738000.0,9.2688,9.3389,9.261,9.3233,738000.0
2012-03-05 11:30:00,11.98,12.01,11.97,12.01,851200.0,9.3311,9.3544,9.3233,9.3544,851200.0
2012-03-05 12:00:00,12.01,12.02,11.97,11.97,575800.0,9.3544,9.3622,9.3233,9.3233,575800.0
2012-03-05 12:30:00,11.97,12.01,11.97,11.99,371600.0,9.3233,9.3544,9.3233,9.3389,371600.0
2012-03-05 13:00:00,11.99,12.0,11.97,11.99,257200.0,9.3389,9.3466,9.3233,9.3389,257200.0
2012-03-05 13:30:00,11.99,12.02,11.98,11.99,731000.0,9.3389,9.3622,9.3311,9.3389,731000.0
2012-03-05 14:00:00,11.99,12.03,11.97,12.03,633000.0,9.3389,9.37,9.3233,9.37,633000.0
2012-03-05 14:30:00,12.03,12.07,11.99,12.06,748000.0,9.37,9.4012,9.3389,9.3934,748000.0
2012-03-05 15:00:00,12.06,12.12,12.06,12.1,1013400.0,9.3934,9.4401,9.3934,9.4245,1013400.0
2012-03-05 15:30:00,12.1,12.13,12.09,12.09,1401600.0,9.4245,9.4479,9.4167,9.4167,1401600.0
2012-03-06 09:30:00,12.05,12.09,11.99,12.06,1265000.0,9.3856,9.4167,9.3389,9.3934,1265000.0
2012-03-06 10:00:00,12.06,12.11,12.04,12.08,582400.0,9.3934,9.4323,9.3778,9.409,582400.0
2012-03-06 10:30:00,12.08,12.09,12.05,12.07,772400.0,9.409,9.4167,9.3856,9.4012,772400.0
2012-03-06 11:00:00,12.08,12.1,12.07,12.09,406400.0,9.409,9.4245,9.4012,9.4167,406400.0
2012-03-06 11:30:00,12.09,12.1,12.05,12.09,698200.0,9.4167,9.4245,9.3856,9.4167,698200.0
2012-03-06 12:00:00,12.09,12.1,12.0,12.01,872600.0,9.4167,9.4245,9.3466,9.3544,872600.0
2012-03-06 12:30:00,12.01,12.06,12.01,12.05,504400.0,9.3544,9.3934,9.3544,9.3856,504400.0
2012-03-06 13:00:00,12.05,12.09,12.04,12.07,579200.0,9.3856,9.4167,9.3778,9.4012,579200.0
2012-03-06 13:30:00,12.08,12.09,12.06,12.08,805800.0,9.409,9.4167,9.3934,9.409,805800.0
2012-03-06 14:00:00,12.08,12.1,12.05,12.07,991000.0,9.409,9.4245,9.3856,9.4012,991000.0
2012-03-06 14:30:00,12.06,12.08,12.02,12.03,740400.0,9.3934,9.409,9.3622,9.37,740400.0
2012-03-06 15:00:00,12.03,12.05,12.02,12.02,783600.0,9.37,9.3856,9.3622,9.3622,783600.0
2012-03-06 15:30:00,12.02,12.04,12.0,12.03,1423800.0,9.3622,9.3778,9.3466,9.37,1423800.0
2012-03-07 09:30:00,12.01,12.04,11.97,11.99,907800.0,9.3544,9.3778,9.3233,9.3389,907800.0
2012-03-07 10:00:00,11.99,12.04,11.98,12.0,726600.0,9.3389,9.3778,9.3311,9.3466,726600.0
2012-03-07 10:30:00,11.99,12.02,11.97,12.0,637600.0,9.3389,9.3622,9.3233,9.3466,637600.0
2012-03-07 11:00:00,12.0,12.02,11.99,12.0,658200.0,9.3466,9.3622,9.3389,9.3466,658200.0
2012-03-07 11:30:00,12.0,12.03,11.98,12.03,560000.0,9.3466,9.37,9.3311,9.37,560000.0
2012-03-07 12:00:00,12.03,12.03,12.0,12.0,238200.0,9.37,9.37,9.3466,9.3466,238200.0
2012-03-07 12:30:00,12.0,12.02,11.99,12.02,264000.0,9.3466,9.3622,9.3389,9.3622,264000.0
2012-03-07 13:00:00,12.02,12.03,12.01,12.02,333400.0,9.3622,9.37,9.3544,9.3622,333400.0
2012-03-07 13:30:00,12.02,12.04,12.01,12.03,977400.0,9.3622,9.3778,9.3544,9.37,977400.0
2012-03-07 14:00:00,12.03,12.04,12.02,12.03,296600.0,9.37,9.3778,9.3622,9.37,296600.0
2012-03-07 14:30:00,12.03,12.06,12.02,12.05,540000.0,9.37,9.3934,9.3622,9.3856,540000.0
2012-03-07 15:00:00,12.05,12.06,12.03,12.05,509200.0,9.3856,9.3934,9.37,9.3856,509200.0
2012-03-07 15:30:00,12.05,12.05,12.03,12.04,1169000.0,9.3856,9.3856,9.37,9.3778,1169000.0
2012-03-08 09:30:00,12.06,12.08,12.02,12.06,677800.0,9.3934,9.409,9.3622,9.3934,677800.0
2012-03-08 10:00:00,12.06,12.09,12.02,12.06,742800.0,9.3934,9.4167,9.3622,9.3934,742800.0
2012-03-08 10:30:00,12.06,12.12,12.05,12.11,717200.0,9.3934,9.4401,9.3856,9.4323,717200.0
2012-03-08 11:00:00,12.12,12.13,12.11,12.11,475200.0,9.4401,9.4479,9.4323,9.4323,475200.0
2012-03-08 11:30:00,12.12,12.13,12.09,12.12,613000.0,9.4401,9.4479,9.4167,9.4401,613000.0
2012-03-08 12:00:00,12.12,12.13,12.1,12.12,491800.0,9.4401,9.4479,9.4245,9.4401,491800.0
2012-03-08 12:30:00,12.12,12.12,12.08,12.08,294400.0,9.4401,9.4401,9.409,9.409,294400.0
2012-03-08 13:00:00,12.08,12.11,12.06,12.1,256600.0,9.409,9.4323,9.3934,9.4245,256600.0
2012-03-08 13:30:00,12.09,12.12,12.09,12.1,237600.0,9.4167,9.4401,9.4167,9.4245,237600.0
2012-03-08 14:00:00,12.1,12.12,12.09,12.1,288000.0,9.4245,9.4401,9.4167,9.4245,288000.0
2012-03-08 14:30:00,12.1,12.12,12.08,12.12,591600.0,9.4245,9.4401,9.409,9.4401,591600.0
2012-03-08 15:00:00,12.12,12.15,12.12,12.14,736800.0,9.4401,9.4635,9.4401,9.4557,736800.0
2012-03-08 15:30:00,12.14,12.19,12.13,12.17,1948000.0,9.4557,9.4946,9.4479,9.4791,1948000.0
2012-03-09 09:30:00,12.22,12.22,12.12,12.15,539800.0,9.518,9.518,9.4401,9.4635,539800.0
2012-03-09 10:00:00,12.15,12.18,12.12,12.16,743400.0,9.4635,9.4868,9.4401,9.4713,743400.0
2012-03-09 10:30:00,12.16,12.24,12.16,12.22,970000.0,9.4713,9.5336,9.4713,9.518,970000.0
2012-03-09 11:00:00,12.22,12.24,12.18,12.18,692800.0,9.518,9.5336,9.4868,9.4868,692800.0
2012-03-09 11:30:00,12.18,12.2,12.17,12.17,403000.0,9.4868,9.5024,9.4791,9.4791,403000.0
2012-03-09 12:00:00,12.18,12.2,12.17,12.19,285200.0,9.4868,9.5024,9.4791,9.4946,285200.0
2012-03-09 12:30:00,12.18,12.19,12.15,12.16,247400.0,9.4868,9.4946,9.4635,9.4713,247400.0
2012-03-09 13:00:00,12.16,12.19,12.15,12.18,219200.0,9.4713,9.4946,9.4635,9.4868,219200.0
2012-03-09 13:30:00,12.19,12.19,12.16,12.17,279000.0,9.4946,9.4946,9.4713,9.4791,279000.0
2012-03-09 14:00:00,12.17,12.19,12.16,12.18,408000.0,9.4791,9.4946,9.4713,9.4868,408000.0
2012-03-09 14:30:00,12.18,12.2,12.15,12.17,575200.0,9.4868,9.5024,9.4635,9.4791,575200.0
2012-03-09 15:00:00,12.17,12.19,12.14,12.15,544800.0,9.4791,9.4946,9.4557,9.4635,544800.0
2012-03-09 15:30:00,12.16,12.22,12.13,12.17,1325800.0,9.4713,9.518,9.4479,9.4791,1325800.0
2012-03-12 09:30:00,12.2,12.22,12.16,12.2,552000.0,9.5024,9.518,9.4713,9.5024,552000.0
2012-03-12 10:00:00,12.2,12.22,12.18,12.2,395800.0,9.5024,9.518,9.4868,9.5024,395800.0
2012-03-12 10:30:00,12.2,12.22,12.18,12.19,583800.0,9.5024,9.518,9.4868,9.4946,583800.0
2012-03-12 11:00:00,12.19,12.19,12.17,12.17,401000.0,9.4946,9.4946,9.4791,9.4791,401000.0
2012-03-12 11:30:00,12.17,12.18,12.15,12.15,360600.0,9.4791,9.4868,9.4635,9.4635,360600.0
2012-03-12 12:00:00,12.15,12.18,12.15,12.15,453800.0,9.4635,9.4868,9.4635,9.4635,453800.0
2012-03-12 12:30:00,12.15,12.15,12.13,12.15,304800.0,9.4635,9.4635,9.4479,9.4635,304800.0
2012-03-12 13:00:00,12.15,12.16,12.14,12.16,174200.0,9.4635,9.4713,9.4557,9.4713,174200.0
2012-03-12 13:30:00,12.16,12.19,12.15,12.18,369600.0,9.4713,9.4946,9.4635,9.4868,369600.0
2012-03-12 14:00:00,12.18,12.19,12.17,12.17,367400.0,9.4868,9.4946,9.4791,9.4791,367400.0
2012-03-12 14:30:00,12.17,12.21,12.17,12.19,387400.0,9.4791,9.5102,9.4791,9.4946,387400.0
2012-03-12 15:00:00,12.2,12.2,12.19,12.19,321400.0,9.5024,9.5024,9.4946,9.4946,321400.0
2012-03-12 15:30:00,12.19,12.19,12.15,12.19,1503200.0,9.4946,9.4946,9.4635,9.4946,1503200.0
2012-03-13 09:30:00,12.22,12.22,12.13,12.14,944200.0,9.518,9.518,9.4479,9.4557,944200.0
2012-03-13 10:00:00,12.13,12.14,12.1,12.13,754000.0,9.4479,9.4557,9.4245,9.4479,754000.0
2012-03-13 10:30:00,12.13,12.15,12.1,12.11,473600.0,9.4479,9.4635,9.4245,9.4323,473600.0
2012-03-13 11:00:00,12.11,12.13,12.09,12.12,718800.0,9.4323,9.4479,9.4167,9.4401,718800.0
2012-03-13 11:30:00,12.12,12.15,12.12,12.13,607600.0,9.4401,9.4635,9.4401,9.4479,607600.0
2012-03-13 12:00:00,12.13,12.14,12.1,12.11,274800.0,9.4479,9.4557,9.4245,9.4323,274800.0
2012-03-13 12:30:00,12.11,12.12,12.09,12.09,308800.0,9.4323,9.4401,9.4167,9.4167,308800.0
2012-03-13 13:00:00,12.1,12.11,12.09,12.09,341000.0,9.4245,9.4323,9.4167,9.4167,341000.0
2012-03-13 13:30:00,12.1,12.1,12.08,12.1,392200.0,9.4245,9.4245,9.409,9.4245,392200.0
2012-03-13 14:00:00,12.1,12.12,12.08,12.08,400400.0,9.4245,9.4401,9.409,9.409,400400.0
2012-03-13 14:30:00,12.09,12.09,12.04,12.07,712000.0,9.4167,9.4167,9.3778,9.4012,712000.0
2012-03-13 15:00:00,12.07,12.12,12.06,12.11,1228000.0,9.4012,9.4401,9.3934,9.4323,1228000.0
2012-03-13 15:30:00,12.11,12.13,12.1,12.12,3051600.0,9.4323,9.4479,9.4245,9.4401,3051600.0
2012-03-14 09:30:00,12.09,12.15,12.06,12.1,645200.0,9.4167,9.4635,9.3934,9.4245,645200.0
2012-03-14 10:00:00,12.1,12.1,12.04,12.07,712000.0,9.4245,9.4245,9.3778,9.4012,712000.0
2012-03-14 10:30:00,12.07,12.13,12.07,12.11,624400.0,9.4012,9.4479,9.4012,9.4323,624400.0
2012-03-14 11:00:00,12.11,12.12,12.09,12.1,519600.0,9.4323,9.4401,9.4167,9.4245,519600.0
2012-03-14 11:30:00,12.1,12.13,12.1,12.13,370800.0,9.4245,9.4479,9.4245,9.4479,370800.0
2012-03-14 12:00:00,12.13,12.15,12.13,12.14,679200.0,9.4479,9.4635,9.4479,9.4557,679200.0
2012-03-14 12:30:00,12.15,12.16,12.13,12.15,446000.0,9.4635,9.4713,9.4479,9.4635,446000.0
2012-03-14 13:00:00,12.15,12.16,12.14,12.15,227400.0,9.4635,9.4713,9.4557,9.4635,227400.0
2012-03-14 13:30:00,12.15,12.15,12.08,12.08,687800.0,9.4635,9.4635,9.409,9.409,687800.0
2012-03-14 14:00:00,12.08,12.13,12.08,12.12,357200.0,9.409,9.4479,9.409,9.4401,357200.0
2012-03-14 14:30:00,12.12,12.12,12.09,12.09,385200.0,9.4401,9.4401,9.4167,9.4167,385200.0
2012-03-14 15:00:00,12.09,12.1,12.07,12.1,505000.0,9.4167,9.4245,9.4012,9.4245,505000.0
2012-03-14 15:30:00,12.1,12.17,12.1,12.17,2318600.0,9.4245,9.4791,9.4245,9.4791,2318600.0
2012-03-15 09:30:00,12.15,12.16,12.09,12.11,689200.0,9.4635,9.4713,9.4167,9.4323,689200.0
2012-03-15 10:00:00,12.11,12.13,12.08,12.13,346800.0,9.4323,9.4479,9.409,9.4479,346800.0
2012-03-15 10:30:00,12.13,12.15,12.1,12.13,423200.0,9.4479,9.4635,9.4245,9.4479,423200.0
2012-03-15 11:00:00,12.13,12.16,12.13,12.16,648200.0,9.4479,9.4713,9.4479,9.4713,648200.0
2012-03-15 11:30:00,12.16,12.18,12.16,12.17,265600.0,9.4713,9.4868,9.4713,9.4791,265600.0
2012-03-15 12:00:00,12.17,12.2,12.15,12.2,352800.0,9.4791,9.5024,9.4635,9.5024,352800.0
2012-03-15 12:30:00,12.19,12.2,12.18,12.19,152000.0,9.4946,9.5024,9.4868,9.4946,152000.0
2012-03-15 13:00:00,12.19,12.2,12.19,12.2,230200.0,9.4946,9.5024,9.4946,9.5024,230200.0
2012-03-15 13:30:00,12.2,12.2,12.18,12.18,389600.0,9.5024,9.5024,9.4868,9.4868,389600.0
2012-03-15 14:00:00,12.18,12.18,12.15,12.15,296600.0,9.4868,9.4868,9.4635,9.4635,296600.0
2012-03-15 14:30:00,12.15,12.17,12.15,12.17,291000.0,9.4635,9.4791,9.4635,9.4791,291000.0
2012-03-15 15:00:00,12.17,12.2,12.17,12.19,753000.0,9.4791,9.5024,9.4791,9.4946,753000.0
2012-03-15 15:30:00,12.19,12.21,12.18,12.2,1147200.0,9.4946,9.5102,9.4868,9.5024,1147200.0
2012-03-16 09:30:00,12.25,12.25,12.22,12.23,2384000.0,9.5414,9.5414,9.518,9.5258,2384000.0
2012-03-16 10:00:00,12.24,12.24,12.13,12.14,817400.0,9.5336,9.5336,9.4479,9.4557,817400.0
2012-03-16 10:30:00,12.13,12.17,12.1,12.17,949400.0,9.4479,9.4791,9.4245,9.4791,949400.0
2012-03-16 11:00:00,12.17,12.17,12.11,12.13,804800.0,9.4791,9.4791,9.4323,9.4479,804800.0
2012-03-16 11:30:00,12.13,12.15,12.11,12.12,440400.0,9.4479,9.4635,9.4323,9.4401,440400.0
2012-03-16 12:00:00,12.12,12.2,12.12,12.2,763200.0,9.4401,9.5024,9.4401,9.5024,763200.0
2012-03-16 12:30:00,12.2,12.2,12.17,12.19,437800.0,9.5024,9.5024,9.4791,9.4946,437800.0
2012-03-16 13:00:00,12.19,12.19,12.17,12.17,394400.0,9.4946,9.4946,9.4791,9.4791,394400.0
2012-03-16 13:30:00,12.17,12.17,12.16,12.17,1502800.0,9.4791,9.4791,9.4713,9.4791,1502800.0
2012-03-16 14:00:00,12.17,12.19,12.15,12.18,594000.0,9.4791,9.4946,9.4635,9.4868,594000.0
2012-03-16 14:30:00,12.18,12.18,12.13,12.15,620800.0,9.4868,9.4868,9.4479,9.4635,620800.0
2012-03-16 15:00:00,12.15,12.15,12.14,12.15,478600.0,9.4635,9.4635,9.4557,9.4635,478600.0
2012-03-16 15:30:00,12.15,12.19,12.14,12.18,2610200.0,9.4635,9.4946,9.4557,9.4868,2610200.0
2012-03-19 09:30:00,12.16,12.18,12.08,12.1,677400.0,9.4713,9.4868,9.409,9.4245,677400.0
2012-03-19 10:00:00,12.1,12.13,12.08,12.08,571400.0,9.4245,9.4479,9.409,9.409,571400.0
2012-03-19 10:30:00,12.08,12.1,12.07,12.09,597200.0,9.409,9.4245,9.4012,9.4167,597200.0
2012-03-19 11:00:00,12.09,12.09,12.05,12.08,583200.0,9.4167,9.4167,9.3856,9.409,583200.0
2012-03-19 11:30:00,12.09,12.09,12.07,12.08,463800.0,9.4167,9.4167,9.4012,9.409,463800.0
2012-03-19 12:00:00,12.08,12.09,12.05,12.08,357800.0,9.409,9.4167,9.3856,9.409,357800.0
2012-03-19 12:30:00,12.07,12.09,12.06,12.07,439400.0,9.4012,9.4167,9.3934,9.4012,439400.0
2012-03-19 13:00:00,12.08,12.09,12.07,12.08,314200.0,9.409,9.4167,9.4012,9.409,314200.0
2012-03-19 13:30:00,12.08,12.08,12.05,12.08,499200.0,9.409,9.409,9.3856,9.409,499200.0
2012-03-19 14:00:00,12.08,12.11,12.07,12.09,929000.0,9.409,9.4323,9.4012,9.4167,929000.0
2012-03-19 14:30:00,12.1,12.1,12.08,12.09,418200.0,9.4245,9.4245,9.409,9.4167,418200.0
2012-03-19 15:00:00,12.09,12.09,12.07,12.08,657200.0,9.4167,9.4167,9.4012,9.409,657200.0
2012-03-19 15:30:00,12.08,12.09,12.06,12.07,1667800.0,9.409,9.4167,9.3934,9.4012,1667800.0
2012-03-20 09:30:00,12.03,12.08,11.98,12.01,1125600.0,9.37,9.409,9.3311,9.3544,1125600.0
2012-03-20 10:00:00,12.01,12.06,11.99,12.04,675600.0,9.3544,9.3934,9.3389,9.3778,675600.0
2012-03-20 10:30:00,12.04,12.06,12.04,12.05,391800.0,9.3778,9.3934,9.3778,9.3856,391800.0
2012-03-20 11:00:00,12.05,12.09,12.04,12.08,381800.0,9.3856,9.4167,9.3778,9.409,381800.0
2012-03-20 11:30:00,12.08,12.08,12.06,12.06,256200.0,9.409,9.409,9.3934,9.3934,256200.0
2012-03-20 12:00:00,12.06,12.07,12.04,12.06,322400.0,9.3934,9.4012,9.3778,9.3934,322400.0
2012-03-20 12:30:00,12.06,12.08,12.06,12.08,197400.0,9.3934,9.409,9.3934,9.409,197400.0
2012-03-20 13:00:00,12.08,12.09,12.05,12.06,317200.0,9.409,9.4167,9.3856,9.3934,317200.0
2012-03-20 13:30:00,12.07,12.07,12.03,12.03,215000.0,9.4012,9.4012,9.37,9.37,215000.0
2012-03-20 14:00:00,12.03,12.04,11.99,12.04,425600.0,9.37,9.3778,9.3389,9.3778,425600.0
2012-03-20 14:30:00,12.04,12.04,12.03,12.03,296200.0,9.3778,9.3778,9.37,9.37,296200.0
2012-03-20 15:00:00,12.03,12.08,12.02,12.08,1321000.0,9.37,9.409,9.3622,9.409,1321000.0
2012-03-20 15:30:00,12.08,12.08,12.03,12.06,1017000.0,9.409,9.409,9.37,9.3934,1017000.0
2012-03-21 09:30:00,12.05,12.09,12.02,12.04,589600.0,9.3856,9.4167,9.3622,9.3778,589600.0
2012-03-21 10:00:00,12.04,12.08,12.04,12.07,811400.0,9.3778,9.409,9.3778,9.4012,811400.0
2012-03-21 10:30:00,12.07,12.09,12.06,12.08,411200.0,9.4012,9.4167,9.3934,9.409,411200.0
2012-03-21 11:00:00,12.08,12.12,12.06,12.09,876000.0,9.409,9.4401,9.3934,9.4167,876000.0
2012-03-21 11:30:00,12.09,12.12,12.06,12.09,703000.0,9.4167,9.4401,9.3934,9.4167,703000.0
2012-03-21 12:00:00,12.09,12.12,12.08,12.11,444200.0,9.4167,9.4401,9.409,9.4323,444200.0
2012-03-21 12:30:00,12.11,12.11,12.07,12.08,783200.0,9.4323,9.4323,9.4012,9.409,783200.0
2012-03-21 13:00:00,12.08,12.09,12.06,12.06,389400.0,9.409,9.4167,9.3934,9.3934,389400.0
2012-03-21 13:30:00,12.06,12.07,12.05,12.06,417600.0,9.3934,9.4012,9.3856,9.3934,417600.0
2012-03-21 14:00:00,12.06,12.12,12.06,12.12,821000.0,9.3934,9.4401,9.3934,9.4401,821000.0
2012-03-21 14:30:00,12.12,12.13,12.1,12.11,726600.0,9.4401,9.4479,9.4245,9.4323,726600.0
2012-03-21 15:00:00,12.12,12.13,12.11,12.13,677600.0,9.4401,9.4479,9.4323,9.4479,677600.0
2012-03-21 15:30:00,12.13,12.15,12.12,12.13,1931400.0,9.4479,9.4635,9.4401,9.4479,1931400.0
2012-03-22 09:30:00,12.08,12.12,12.05,12.1,912000.0,9.409,9.4401,9.3856,9.4245,912000.0
2012-03-22 10:00:00,12.1,12.11,12.06,12.08,609400.0,9.4245,9.4323,9.3934,9.409,609400.0
2012-03-22 10:30:00,12.08,12.09,12.05,12.05,740600.0,9.409,9.4167,9.3856,9.3856,740600.0
2012-03-22 11:00:00,12.05,12.06,11.99,12.03,1160400.0,9.3856,9.3934,9.3389,9.37,1160400.0
2012-03-22 11:30:00,12.03,12.04,12.02,12.02,469200.0,9.37,9.3778,9.3622,9.3622,469200.0
2012-03-22 12:00:00,12.02,12.06,12.02,12.02,464600.0,9.3622,9.3934,9.3622,9.3622,464600.0
2012-03-22 12:30:00,12.02,12.04,12.01,12.03,287600.0,9.3622,9.3778,9.3544,9.37,287600.0
2012-03-22 13:00:00,12.03,12.03,12.02,12.02,258400.0,9.37,9.37,9.3622,9.3622,258400.0
2012-03-22 13:30:00,12.02,12.02,11.99,11.99,708200.0,9.3622,9.3622,9.3389,9.3389,708200.0
2012-03-22 14:00:00,11.99,12.02,11.99,12.01,564600.0,9.3389,9.3622,9.3389,9.3544,564600.0
2012-03-22 14:30:00,12.01,12.01,11.99,11.99,367400.0,9.3544,9.3544,9.3389,9.3389,367400.0
2012-03-22 15:00:00,11.99,12.01,11.98,12.0,1103200.0,9.3389,9.3544,9.3311,9.3466,1103200.0
2012-03-22 15:30:00,11.99,12.02,11.99,11.99,2981400.0,9.3389,9.3622,9.3389,9.3389,2981400.0
2012-03-23 09:30:00,12.01,12.2,11.99,12.18,4310000.0,9.3544,9.5024,9.3389,9.4868,4310000.0
2012-03-23 10:00:00,12.18,12.19,12.13,12.15,2806200.0,9.4868,9.4946,9.4479,9.4635,2806200.0
2012-03-23 10:30:00,12.15,12.19,12.14,12.18,1758200.0,9.4635,9.4946,9.4557,9.4868,1758200.0
2012-03-23 11:00:00,12.18,12.19,12.16,12.18,799600.0,9.4868,9.4946,9.4713,9.4868,799600.0
2012-03-23 11:30:00,12.18,12.26,12.18,12.24,2350400.0,9.4868,9.5492,9.4868,9.5336,2350400.0
2012-03-23 12:00:00,12.24,12.26,12.22,12.22,1397200.0,9.5336,9.5492,9.518,9.518,1397200.0
2012-03-23 12:30:00,12.22,12.22,12.17,12.22,1675800.0,9.518,9.518,9.4791,9.518,1675800.0
2012-03-23 13:00:00,12.21,12.24,12.21,12.23,1178800.0,9.5102,9.5336,9.5102,9.5258,1178800.0
2012-03-23 13:30:00,12.23,12.28,12.22,12.27,1313200.0,9.5258,9.5647,9.518,9.5569,1313200.0
2012-03-23 14:00:00,12.27,12.28,12.23,12.24,1033000.0,9.5569,9.5647,9.5258,9.5336,1033000.0
2012-03-23 14:30:00,12.24,12.25,12.21,12.23,1910400.0,9.5336,9.5414,9.5102,9.5258,1910400.0
2012-03-23 15:00:00,12.23,12.24,12.21,12.24,1904800.0,9.5258,9.5336,9.5102,9.5336,1904800.0
2012-03-23 15:30:00,12.24,12.24,12.21,12.23,3439400.0,9.5336,9.5336,9.5102,9.5258,3439400.0
2012-03-26 09:30:00,12.26,12.26,12.1,12.11,1118800.0,9.5492,9.5492,9.4245,9.4323,1118800.0
2012-03-26 10:00:00,12.11,12.2,12.1,12.15,1007600.0,9.4323,9.5024,9.4245,9.4635,1007600.0
2012-03-26 10:30:00,12.14,12.16,12.11,12.15,1759600.0,9.4557,9.4713,9.4323,9.4635,1759600.0
2012-03-26 11:00:00,12.15,12.17,12.13,12.13,589400.0,9.4635,9.4791,9.4479,9.4479,589400.0
2012-03-26 11:30:00,12.13,12.15,12.09,12.1,695400.0,9.4479,9.4635,9.4167,9.4245,695400.0
2012-03-26 12:00:00,12.1,12.1,12.07,12.1,1064600.0,9.4245,9.4245,9.4012,9.4245,1064600.0
2012-03-26 12:30:00,12.1,12.11,12.09,12.09,520000.0,9.4245,9.4323,9.4167,9.4167,520000.0
2012-03-26 13:00:00,12.09,12.09,12.08,12.08,537400.0,9.4167,9.4167,9.409,9.409,537400.0
2012-03-26 13:30:00,12.09,12.1,12.08,12.1,568000.0,9.4167,9.4245,9.409,9.4245,568000.0
2012-03-26 14:00:00,12.1,12.11,12.09,12.1,747600.0,9.4245,9.4323,9.4167,9.4245,747600.0
2012-03-26 14:30:00,12.1,12.13,12.09,12.13,1434800.0,9.4245,9.4479,9.4167,9.4479,1434800.0
2012-03-26 15:00:00,12.13,12.13,12.1,12.11,1347000.0,9.4479,9.4479,9.4245,9.4323,1347000.0
2012-03-26 15:30:00,12.11,12.12,12.1,12.11,1829400.0,9.4323,9.4401,9.4245,9.4323,1829400.0
2012-03-27 09:30:00,12.15,12.19,12.09,12.18,723200.0,9.4635,9.4946,9.4167,9.4868,723200.0
2012-03-27 10:00:00,12.18,12.2,12.15,12.19,758000.0,9.4868,9.5024,9.4635,9.4946,758000.0
2012-03-27 10:30:00,12.19,12.21,12.16,12.19,391200.0,9.4946,9.5102,9.4713,9.4946,391200.0
2012-03-27 11:00:00,12.19,12.2,12.16,12.17,422600.0,9.4946,9.5024,9.4713,9.4791,422600.0
2012-03-27 11:30:00,12.17,12.21,12.15,12.2,473200.0,9.4791,9.5102,9.4635,9.5024,473200.0
2012-03-27 12:00:00,12.2,12.21,12.15,12.17,370600.0,9.5024,9.5102,9.4635,9.4791,370600.0
2012-03-27 12:30:00,12.16,12.2,12.16,12.19,350400.0,9.4713,9.5024,9.4713,9.4946,350400.0
2012-03-27 13:00:00,12.18,12.19,12.15,12.18,281800.0,9.4868,9.4946,9.4635,9.4868,281800.0
2012-03-27 13:30:00,12.18,12.19,12.17,12.19,589200.0,9.4868,9.4946,9.4791,9.4946,589200.0
2012-03-27 14:00:00,12.19,12.19,12.18,12.18,136600.0,9.4946,9.4946,9.4868,9.4868,136600.0
2012-03-27 14:30:00,12.18,12.21,12.18,12.2,436800.0,9.4868,9.5102,9.4868,9.5024,436800.0
2012-03-27 15:00:00,12.2,12.2,12.16,12.18,531400.0,9.5024,9.5024,9.4713,9.4868,531400.0
2012-03-27 15:30:00,12.19,12.19,12.14,12.15,914200.0,9.4946,9.4946,9.4557,9.4635,914200.0
2012-03-28 09:30:00,12.14,12.19,12.12,12.13,560000.0,9.4557,9.4946,9.4401,9.4479,560000.0
2012-03-28 10:00:00,12.13,12.17,12.12,12.14,711600.0,9.4479,9.4791,9.4401,9.4557,711600.0
2012-03-28 10:30:00,12.13,12.16,12.1,12.16,561000.0,9.4479,9.4713,9.4245,9.4713,561000.0
2012-03-28 11:00:00,12.16,12.16,12.1,12.15,983200.0,9.4713,9.4713,9.4245,9.4635,983200.0
2012-03-28 11:30:00,12.15,12.15,12.09,12.11,334200.0,9.4635,9.4635,9.4167,9.4323,334200.0
2012-03-28 12:00:00,12.11,12.15,12.1,12.13,417200.0,9.4323,9.4635,9.4245,9.4479,417200.0
2012-03-28 12:30:00,12.13,12.13,12.09,12.1,375200.0,9.4479,9.4479,9.4167,9.4245,375200.0
2012-03-28 13:00:00,12.1,12.12,12.09,12.11,527800.0,9.4245,9.4401,9.4167,9.4323,527800.0
2012-03-28 13:30:00,12.11,12.12,12.09,12.1,314600.0,9.4323,9.4401,9.4167,9.4245,314600.0
2012-03-28 14:00:00,12.1,12.1,12.06,12.1,387600.0,9.4245,9.4245,9.3934,9.4245,387600.0
2012-03-28 14:30:00,12.1,12.11,12.09,12.1,273000.0,9.4245,9.4323,9.4167,9.4245,273000.0
2012-03-28 15:00:00,12.1,12.11,12.08,12.09,403800.0,9.4245,9.4323,9.409,9.4167,403800.0
2012-03-28 15:30:00,12.08,12.11,12.08,12.1,940600.0,9.409,9.4323,9.409,9.4245,940600.0
2012-03-29 09:30:00,12.05,12.06,12.0,12.04,700400.0,9.3856,9.3934,9.3466,9.3778,700400.0
2012-03-29 10:00:00,12.03,12.06,12.01,12.03,746200.0,9.37,9.3934,9.3544,9.37,746200.0
2012-03-29 10:30:00,12.04,12.08,12.02,12.06,667600.0,9.3778,9.409,9.3622,9.3934,667600.0
2012-03-29 11:00:00,12.06,12.13,12.06,12.12,750800.0,9.3934,9.4479,9.3934,9.4401,750800.0
2012-03-29 11:30:00,12.12,12.13,12.08,12.09,992600.0,9.4401,9.4479,9.409,9.4167,992600.0
2012-03-29 12:00:00,12.09,12.11,12.09,12.09,379600.0,9.4167,9.4323,9.4167,9.4167,379600.0
2012-03-29 12:30:00,12.09,12.11,12.08,12.09,367200.0,9.4167,9.4323,9.409,9.4167,367200.0
2012-03-29 13:00:00,12.09,12.1,12.08,12.09,367000.0,9.4167,9.4245,9.409,9.4167,367000.0
2012-03-29 13:30:00,12.09,12.12,12.08,12.1,1233000.0,9.4167,9.4401,9.409,9.4245,1233000.0
2012-03-29 14:00:00,12.1,12.13,12.09,12.12,540000.0,9.4245,9.4479,9.4167,9.4401,540000.0
2012-03-29 14:30:00,12.12,12.14,12.11,12.13,852400.0,9.4401,9.4557,9.4323,9.4479,852400.0
2012-03-29 15:00:00,12.13,12.15,12.12,12.13,865000.0,9.4479,9.4635,9.4401,9.4479,865000.0
2012-03-29 15:30:00,12.13,12.14,12.11,12.12,1467600.0,9.4479,9.4557,9.4323,9.4401,1467600.0
2012-03-30 09:30:00,12.11,12.15,12.06,12.13,1433400.0,9.4323,9.4635,9.3934,9.4479,1433400.0
2012-03-30 10:00:00,12.13,12.15,12.06,12.13,1560600.0,9.4479,9.4635,9.3934,9.4479,1560600.0
2012-03-30 10:30:00,12.13,12.13,12.08,12.1,465400.0,9.4479,9.4479,9.409,9.4245,465400.0
2012-03-30 11:00:00,12.1,12.13,12.09,12.13,794800.0,9.4245,9.4479,9.4167,9.4479,794800.0
2012-03-30 11:30:00,12.13,12.14,12.1,12.11,639800.0,9.4479,9.4557,9.4245,9.4323,639800.0
2012-03-30 12:00:00,12.11,12.12,12.1,12.11,294400.0,9.4323,9.4401,9.4245,9.4323,294400.0
2012-03-30 12:30:00,12.12,12.14,12.11,12.13,322800.0,9.4401,9.4557,9.4323,9.4479,322800.0
2012-03-30 13:00:00,12.13,12.13,12.12,12.12,420000.0,9.4479,9.4479,9.4401,9.4401,420000.0
2012-03-30 13:30:00,12.12,12.13,12.1,12.11,403600.0,9.4401,9.4479,9.4245,9.4323,403600.0
2012-03-30 14:00:00,12.11,12.13,12.1,12.12,498200.0,9.4323,9.4479,9.4245,9.4401,498200.0
2012-03-30 14:30:00,12.12,12.13,12.12,12.13,349000.0,9.4401,9.4479,9.4401,9.4479,349000.0
2012-03-30 15:00:00,12.13,12.13,12.11,12.13,498200.0,9.4479,9.4479,9.4323,9.4479,498200.0
2012-03-30 15:30:00,12.12,12.15,12.11,12.12,1966800.0,9.4401,9.4635,9.4323,9.4401,1966800.0
2012-04-02 09:30:00,12.09,12.16,12.08,12.08,574000.0,9.4167,9.4713,9.409,9.409,574000.0
2012-04-02 10:00:00,12.08,12.13,12.07,12.11,874000.0,9.409,9.4479,9.4012,9.4323,874000.0
2012-04-02 10:30:00,12.12,12.13,12.08,12.1,721000.0,9.4401,9.4479,9.409,9.4245,721000.0
2012-04-02 11:00:00,12.1,12.1,12.06,12.1,1704200.0,9.4245,9.4245,9.3934,9.4245,1704200.0
2012-04-02 11:30:00,12.1,12.12,12.08,12.12,763600.0,9.4245,9.4401,9.409,9.4401,763600.0
2012-04-02 12:00:00,12.12,12.2,12.12,12.19,528800.0,9.4401,9.5024,9.4401,9.4946,528800.0
2012-04-02 12:30:00,12.19,12.21,12.19,12.19,429000.0,9.4946,9.5102,9.4946,9.4946,429000.0
2012-04-02 13:00:00,12.19,12.21,12.18,12.2,572400.0,9.4946,9.5102,9.4868,9.5024,572400.0
2012-04-02 13:30:00,12.2,12.21,12.19,12.21,459000.0,9.5024,9.5102,9.4946,9.5102,459000.0
2012-04-02 14:00:00,12.21,12.21,12.19,12.21,708600.0,9.5102,9.5102,9.4946,9.5102,708600.0
2012-04-02 14:30:00,12.21,12.23,12.2,12.22,762400.0,9.5102,9.5258,9.5024,9.518,762400.0
2012-04-02 15:00:00,12.22,12.22,12.21,12.22,592400.0,9.518,9.518,9.5102,9.518,592400.0
2012-04-02 15:30:00,12.22,12.22,12.19,12.2,1616400.0,9.518,9.518,9.4946,9.5024,1616400.0
2012-04-03 09:30:00,12.21,12.22,12.09,12.1,946800.0,9.5102,9.518,9.4167,9.4245,946800.0
2012-04-03 10:00:00,12.09,12.11,12.06,12.08,917200.0,9.4167,9.4323,9.3934,9.409,917200.0
2012-04-03 10:30:00,12.08,12.11,12.06,12.06,1389800.0,9.409,9.4323,9.3934,9.3934,1389800.0
2012-04-03 11:00:00,12.06,12.06,12.01,12.01,905600.0,9.3934,9.3934,9.3544,9.3544,905600.0
2012-04-03 11:30:00,12.01,12.03,12.01,12.02,708400.0,9.3544,9.37,9.3544,9.3622,708400.0
2012-04-03 12:00:00,12.02,12.02,12.0,12.01,674400.0,9.3622,9.3622,9.3466,9.3544,674400.0
2012-04-03 12:30:00,12.01,12.02,11.99,11.99,1878600.0,9.3544,9.3622,9.3389,9.3389,1878600.0
2012-04-03 13:00:00,12.0,12.01,11.97,11.98,520400.0,9.3466,9.3544,9.3233,9.3311,520400.0
2012-04-03 13:30:00,11.98,11.99,11.97,11.99,740400.0,9.3311,9.3389,9.3233,9.3389,740400.0
2012-04-03 14:00:00,11.99,11.99,11.92,11.95,1479600.0,9.3389,9.3389,9.2843,9.3077,1479600.0
2012-04-03 14:30:00,11.95,11.96,11.9,11.93,771200.0,9.3077,9.3155,9.2688,9.2921,771200.0
2012-04-03 15:00:00,11.93,11.95,11.88,11.88,1169400.0,9.2921,9.3077,9.2532,9.2532,1169400.0
2012-04-03 15:30:00,11.89,11.9,11.86,11.87,4125400.0,9.261,9.2688,9.2376,9.2454,4125400.0
2012-04-04 09:30:00,11.86,11.93,11.84,11.87,953800.0,9.2376,9.2921,9.222,9.2454,953800.0
2012-04-04 10:00:00,11.87,11.87,11.83,11.84,926600.0,9.2454,9.2454,9.2142,9.222,926600.0
2012-04-04 10:30:00,11.84,11.87,11.8,11.8,1295000.0,9.222,9.2454,9.1909,9.1909,1295000.0
2012-04-04 11:00:00,11.8,11.83,11.8,11.82,878000.0,9.1909,9.2142,9.1909,9.2064,878000.0
2012-04-04 11:30:00,11.82,11.84,11.8,11.81,1060400.0,9.2064,9.222,9.1909,9.1987,1060400.0
2012-04-04 12:00:00,11.81,11.83,11.8,11.8,514200.0,9.1987,9.2142,9.1909,9.1909,514200.0
2012-04-04 12:30:00,11.81,11.81,11.77,11.78,682000.0,9.1987,9.1987,9.1675,9.1753,682000.0
2012-04-04 13:00:00,11.79,11.79,11.77,11.78,686400.0,9.1831,9.1831,9.1675,9.1753,686400.0
2012-04-04 13:30:00,11.78,11.79,11.77,11.79,580600.0,9.1753,9.1831,9.1675,9.1831,580600.0
2012-04-04 14:00:00,11.79,11.8,11.78,11.79,679600.0,9.1831,9.1909,9.1753,9.1831,679600.0
2012-04-04 14:30:00,11.79,11.83,11.79,11.81,793600.0,9.1831,9.2142,9.1831,9.1987,793600.0
2012-04-04 15:00:00,11.81,11.83,11.79,11.79,939200.0,9.1987,9.2142,9.1831,9.1831,939200.0
2012-04-04 15:30:00,11.79,11.81,11.77,11.78,2525400.0,9.1831,9.1987,9.1675,9.1753,2525400.0
2012-04-05 09:30:00,11.81,11.84,11.76,11.83,1150200.0,9.1987,9.222,9.1597,9.2142,1150200.0
2012-04-05 10:00:00,11.83,11.85,11.8,11.81,694000.0,9.2142,9.2298,9.1909,9.1987,694000.0
2012-04-05 10:30:00,11.81,11.83,11.8,11.81,471000.0,9.1987,9.2142,9.1909,9.1987,471000.0
2012-04-05 11:00:00,11.81,11.84,11.79,11.84,1416200.0,9.1987,9.222,9.1831,9.222,1416200.0
2012-04-05 11:30:00,11.84,11.88,11.84,11.88,1005200.0,9.222,9.2532,9.222,9.2532,1005200.0
2012-04-05 12:00:00,11.88,11.9,11.85,11.86,1090600.0,9.2532,9.2688,9.2298,9.2376,1090600.0
2012-04-05 12:30:00,11.87,11.88,11.87,11.88,502400.0,9.2454,9.2532,9.2454,9.2532,502400.0
2012-04-05 13:00:00,11.88,11.9,11.88,11.88,442200.0,9.2532,9.2688,9.2532,9.2532,442200.0
2012-04-05 13:30:00,11.88,11.91,11.87,11.88,927600.0,9.2532,9.2765,9.2454,9.2532,927600.0
2012-04-05 14:00:00,11.88,11.92,11.88,11.9,703600.0,9.2532,9.2843,9.2532,9.2688,703600.0
2012-04-05 14:30:00,11.9,11.93,11.9,11.91,637200.0,9.2688,9.2921,9.2688,9.2765,637200.0
2012-04-05 15:00:00,11.91,11.92,11.9,11.9,654800.0,9.2765,9.2843,9.2688,9.2688,654800.0
2012-04-05 15:30:00,11.91,11.93,11.9,11.92,1781000.0,9.2765,9.2921,9.2688,9.2843,1781000.0
2012-04-09 09:30:00,11.76,11.83,11.7,11.8,1236800.0,9.1597,9.2142,9.113,9.1909,1236800.0
2012-04-09 10:00:00,11.81,11.83,11.77,11.81,659200.0,9.1987,9.2142,9.1675,9.1987,659200.0
2012-04-09 10:30:00,11.81,11.84,11.79,11.81,773200.0,9.1987,9.222,9.1831,9.1987,773200.0
2012-04-09 11:00:00,11.81,11.81,11.74,11.74,584600.0,9.1987,9.1987,9.1441,9.1441,584600.0
2012-04-09 11:30:00,11.74,11.77,11.73,11.77,701800.0,9.1441,9.1675,9.1363,9.1675,701800.0
2012-04-09 12:00:00,11.77,11.77,11.72,11.74,679600.0,9.1675,9.1675,9.1286,9.1441,679600.0
2012-04-09 12:30:00,11.74,11.77,11.72,11.74,619800.0,9.1441,9.1675,9.1286,9.1441,619800.0
2012-04-09 13:00:00,11.74,11.76,11.73,11.73,586000.0,9.1441,9.1597,9.1363,9.1363,586000.0
2012-04-09 13:30:00,11.73,11.76,11.73,11.75,347600.0,9.1363,9.1597,9.1363,9.1519,347600.0
2012-04-09 14:00:00,11.75,11.77,11.75,11.76,343000.0,9.1519,9.1675,9.1519,9.1597,343000.0
2012-04-09 14:30:00,11.76,11.78,11.76,11.77,297000.0,9.1597,9.1753,9.1597,9.1675,297000.0
2012-04-09 15:00:00,11.77,11.79,11.76,11.78,560000.0,9.1675,9.1831,9.1597,9.1753,560000.0
2012-04-09 15:30:00,11.77,11.79,11.75,11.76,1224400.0,9.1675,9.1831,9.1519,9.1597,1224400.0
2012-04-10 09:30:00,11.81,11.92,11.81,11.81,1387800.0,9.1987,9.2843,9.1987,9.1987,1387800.0
2012-04-10 10:00:00,11.81,11.81,11.72,11.74,1217600.0,9.1987,9.1987,9.1286,9.1441,1217600.0
2012-04-10 10:30:00,11.74,11.76,11.72,11.72,445600.0,9.1441,9.1597,9.1286,9.1286,445600.0
2012-04-10 11:00:00,11.72,11.74,11.68,11.7,509000.0,9.1286,9.1441,9.0974,9.113,509000.0
2012-04-10 11:30:00,11.7,11.71,11.63,11.67,560400.0,9.113,9.1208,9.0585,9.0896,560400.0
2012-04-10 12:00:00,11.67,11.67,11.63,11.64,725800.0,9.0896,9.0896,9.0585,9.0662,725800.0
2012-04-10 12:30:00,11.64,11.64,11.62,11.64,473600.0,9.0662,9.0662,9.0507,9.0662,473600.0
2012-04-10 13:00:00,11.64,11.64,11.6,11.64,1424800.0,9.0662,9.0662,9.0351,9.0662,1424800.0
2012-04-10 13:30:00,11.64,11.69,11.63,11.68,576800.0,9.0662,9.1052,9.0585,9.0974,576800.0
2012-04-10 14:00:00,11.68,11.69,11.64,11.66,488600.0,9.0974,9.1052,9.0662,9.0818,488600.0
2012-04-10 14:30:00,11.66,11.7,11.65,11.66,890600.0,9.0818,9.113,9.074,9.0818,890600.0
2012-04-10 15:00:00,11.66,11.67,11.63,11.65,819800.0,9.0818,9.0896,9.0585,9.074,819800.0
2012-04-10 15:30:00,11.65,11.68,11.63,11.63,1286800.0,9.074,9.0974,9.0585,9.0585,1286800.0
2012-04-11 09:30:00,11.7,11.77,11.67,11.75,875400.0,9.113,9.1675,9.0896,9.1519,875400.0
2012-04-11 10:00:00,11.75,11.78,11.74,11.77,744400.0,9.1519,9.1753,9.1441,9.1675,744400.0
2012-04-11 10:30:00,11.78,11.79,11.76,11.76,647400.0,9.1753,9.1831,9.1597,9.1597,647400.0
2012-04-11 11:00:00,11.77,11.77,11.73,11.75,517800.0,9.1675,9.1675,9.1363,9.1519,517800.0
2012-04-11 11:30:00,11.76,11.77,11.72,11.72,473800.0,9.1597,9.1675,9.1286,9.1286,473800.0
2012-04-11 12:00:00,11.72,11.74,11.71,11.72,375800.0,9.1286,9.1441,9.1208,9.1286,375800.0
2012-04-11 12:30:00,11.72,11.72,11.7,11.71,534200.0,9.1286,9.1286,9.113,9.1208,534200.0
2012-04-11 13:00:00,11.72,11.72,11.67,11.67,323800.0,9.1286,9.1286,9.0896,9.0896,323800.0
2012-04-11 13:30:00,11.67,11.73,11.66,11.72,384000.0,9.0896,9.1363,9.0818,9.1286,384000.0
2012-04-11 14:00:00,11.72,11.74,11.7,11.73,447200.0,9.1286,9.1441,9.113,9.1363,447200.0
2012-04-11 14:30:00,11.73,11.75,11.71,11.74,351200.0,9.1363,9.1519,9.1208,9.1441,351200.0
2012-04-11 15:00:00,11.75,11.76,11.72,11.72,520400.0,9.1519,9.1597,9.1286,9.1286,520400.0
2012-04-11 15:30:00,11.73,11.74,11.71,11.74,1091200.0,9.1363,9.1441,9.1208,9.1441,1091200.0
2012-04-12 09:30:00,11.72,11.72,11.68,11.69,641400.0,9.1286,9.1286,9.0974,9.1052,641400.0
2012-04-12 10:00:00,11.69,11.72,11.67,11.71,571200.0,9.1052,9.1286,9.0896,9.1208,571200.0
2012-04-12 10:30:00,11.71,11.79,11.7,11.79,839400.0,9.1208,9.1831,9.113,9.1831,839400.0
2012-04-12 11:00:00,11.79,11.81,11.72,11.72,668200.0,9.1831,9.1987,9.1286,9.1286,668200.0
2012-04-12 11:30:00,11.72,11.77,11.72,11.76,569600.0,9.1286,9.1675,9.1286,9.1597,569600.0
2012-04-12 12:00:00,11.76,11.79,11.74,11.76,648600.0,9.1597,9.1831,9.1441,9.1597,648600.0
2012-04-12 12:30:00,11.76,11.8,11.76,11.8,545600.0,9.1597,9.1909,9.1597,9.1909,545600.0
2012-04-12 13:00:00,11.8,11.8,11.77,11.79,604200.0,9.1909,9.1909,9.1675,9.1831,604200.0
2012-04-12 13:30:00,11.79,11.79,11.77,11.78,813200.0,9.1831,9.1831,9.1675,9.1753,813200.0
2012-04-12 14:00:00,11.78,11.8,11.78,11.8,348000.0,9.1753,9.1909,9.1753,9.1909,348000.0
2012-04-12 14:30:00,11.8,11.8,11.79,11.79,437200.0,9.1909,9.1909,9.1831,9.1831,437200.0
2012-04-12 15:00:00,11.79,11.81,11.77,11.8,943600.0,9.1831,9.1987,9.1675,9.1909,943600.0
2012-04-12 15:30:00,11.8,11.82,11.8,11.81,1085400.0,9.1909,9.2064,9.1909,9.1987,1085400.0
2012-04-13 09:30:00,11.79,11.86,11.76,11.81,585600.0,9.1831,9.2376,9.1597,9.1987,585600.0
2012-04-13 10:00:00,11.81,11.87,11.81,11.83,643600.0,9.1987,9.2454,9.1987,9.2142,643600.0
2012-04-13 10:30:00,11.83,11.85,11.81,11.82,348400.0,9.2142,9.2298,9.1987,9.2064,348400.0
2012-04-13 11:00:00,11.81,11.86,11.81,11.85,1228000.0,9.1987,9.2376,9.1987,9.2298,1228000.0
2012-04-13 11:30:00,11.85,11.85,11.82,11.84,599400.0,9.2298,9.2298,9.2064,9.222,599400.0
2012-04-13 12:00:00,11.84,11.84,11.81,11.81,495400.0,9.222,9.222,9.1987,9.1987,495400.0
2012-04-13 12:30:00,11.81,11.84,11.8,11.81,723400.0,9.1987,9.222,9.1909,9.1987,723400.0
2012-04-13 13:00:00,11.81,11.81,11.79,11.8,204200.0,9.1987,9.1987,9.1831,9.1909,204200.0
2012-04-13 13:30:00,11.8,11.81,11.78,11.78,225400.0,9.1909,9.1987,9.1753,9.1753,225400.0
2012-04-13 14:00:00,11.78,11.78,11.74,11.75,324600.0,9.1753,9.1753,9.1441,9.1519,324600.0
2012-04-13 14:30:00,11.76,11.78,11.75,11.78,424000.0,9.1597,9.1753,9.1519,9.1753,424000.0
2012-04-13 15:00:00,11.78,11.8,11.77,11.77,432200.0,9.1753,9.1909,9.1675,9.1675,432200.0
2012-04-13 15:30:00,11.78,11.78,11.74,11.75,1359600.0,9.1753,9.1753,9.1441,9.1519,1359600.0
2012-04-16 09:30:00,11.83,11.87,11.8,11.81,982800.0,9.2142,9.2454,9.1909,9.1987,982800.0
2012-04-16 10:00:00,11.81,11.82,11.74,11.75,500600.0,9.1987,9.2064,9.1441,9.1519,500600.0
2012-04-16 10:30:00,11.74,11.76,11.72,11.73,620000.0,9.1441,9.1597,9.1286,9.1363,620000.0
2012-04-16 11:00:00,11.73,11.76,11.72,11.73,408800.0,9.1363,9.1597,9.1286,9.1363,408800.0
2012-04-16 11:30:00,11.72,11.73,11.71,11.72,412600.0,9.1286,9.1363,9.1208,9.1286,412600.0
2012-04-16 12:00:00,11.72,11.74,11.72,11.74,352400.0,9.1286,9.1441,9.1286,9.1441,352400.0
2012-04-16 12:30:00,11.74,11.75,11.72,11.75,342800.0,9.1441,9.1519,9.1286,9.1519,342800.0
2012-04-16 13:00:00,11.75,11.76,11.74,11.74,472800.0,9.1519,9.1597,9.1441,9.1441,472800.0
2012-04-16 13:30:00,11.74,11.81,11.74,11.81,381800.0,9.1441,9.1987,9.1441,9.1987,381800.0
2012-04-16 14:00:00,11.81,11.81,11.78,11.79,315200.0,9.1987,9.1987,9.1753,9.1831,315200.0
2012-04-16 14:30:00,11.79,11.83,11.79,11.81,386400.0,9.1831,9.2142,9.1831,9.1987,386400.0
2012-04-16 15:00:00,11.81,11.82,11.8,11.81,327000.0,9.1987,9.2064,9.1909,9.1987,327000.0
2012-04-16 15:30:00,11.81,11.81,11.78,11.78,1048600.0,9.1987,9.1987,9.1753,9.1753,1048600.0
2012-04-17 09:30:00,11.78,11.85,11.78,11.8,816400.0,9.1753,9.2298,9.1753,9.1909,816400.0
2012-04-17 10:00:00,11.8,11.83,11.79,11.81,910600.0,9.1909,9.2142,9.1831,9.1987,910600.0
2012-04-17 10:30:00,11.81,11.92,11.81,11.92,831200.0,9.1987,9.2843,9.1987,9.2843,831200.0
2012-04-17 11:00:00,11.92,11.94,11.88,11.88,677800.0,9.2843,9.2999,9.2532,9.2532,677800.0
2012-04-17 11:30:00,11.88,11.88,11.86,11.86,440400.0,9.2532,9.2532,9.2376,9.2376,440400.0
2012-04-17 12:00:00,11.86,11.87,11.84,11.87,470000.0,9.2376,9.2454,9.222,9.2454,470000.0
2012-04-17 12:30:00,11.87,11.9,11.85,11.87,499200.0,9.2454,9.2688,9.2298,9.2454,499200.0
2012-04-17 13:00:00,11.87,11.9,11.85,11.88,288200.0,9.2454,9.2688,9.2298,9.2532,288200.0
2012-04-17 13:30:00,11.89,11.9,11.88,11.89,594400.0,9.261,9.2688,9.2532,9.261,594400.0
2012-04-17 14:00:00,11.89,11.9,11.86,11.87,510800.0,9.261,9.2688,9.2376,9.2454,510800.0
2012-04-17 14:30:00,11.87,11.88,11.86,11.86,430200.0,9.2454,9.2532,9.2376,9.2376,430200.0
2012-04-17 15:00:00,11.86,11.87,11.84,11.85,649800.0,9.2376,9.2454,9.222,9.2298,649800.0
2012-04-17 15:30:00,11.85,11.86,11.83,11.84,1281600.0,9.2298,9.2376,9.2142,9.222,1281600.0
2012-04-18 09:30:00,11.77,11.86,11.76,11.84,762600.0,9.1675,9.2376,9.1597,9.222,762600.0
2012-04-18 10:00:00,11.84,11.87,11.83,11.84,321400.0,9.222,9.2454,9.2142,9.222,321400.0
2012-04-18 10:30:00,11.84,11.87,11.83,11.83,703200.0,9.222,9.2454,9.2142,9.2142,703200.0
2012-04-18 11:00:00,11.83,11.85,11.81,11.81,498200.0,9.2142,9.2298,9.1987,9.1987,498200.0
2012-04-18 11:30:00,11.81,11.82,11.79,11.81,644000.0,9.1987,9.2064,9.1831,9.1987,644000.0
2012-04-18 12:00:00,11.81,11.81,11.79,11.79,294600.0,9.1987,9.1987,9.1831,9.1831,294600.0
2012-04-18 12:30:00,11.8,11.8,11.77,11.78,298600.0,9.1909,9.1909,9.1675,9.1753,298600.0
2012-04-18 13:00:00,11.78,11.8,11.78,11.78,228600.0,9.1753,9.1909,9.1753,9.1753,228600.0
2012-04-18 13:30:00,11.78,11.79,11.74,11.75,532200.0,9.1753,9.1831,9.1441,9.1519,532200.0
2012-04-18 14:00:00,11.76,11.76,11.74,11.76,578400.0,9.1597,9.1597,9.1441,9.1597,578400.0
2012-04-18 14:30:00,11.76,11.76,11.75,11.76,402800.0,9.1597,9.1597,9.1519,9.1597,402800.0
2012-04-18 15:00:00,11.76,11.76,11.72,11.72,630200.0,9.1597,9.1597,9.1286,9.1286,630200.0
2012-04-18 15:30:00,11.72,11.75,11.72,11.74,2001400.0,9.1286,9.1519,9.1286,9.1441,2001400.0
2012-04-19 09:30:00,11.78,11.79,11.74,11.77,1075800.0,9.1753,9.1831,9.1441,9.1675,1075800.0
2012-04-19 10:00:00,11.77,11.77,11.68,11.69,1046400.0,9.1675,9.1675,9.0974,9.1052,1046400.0
2012-04-19 10:30:00,11.69,11.76,11.68,11.73,454600.0,9.1052,9.1597,9.0974,9.1363,454600.0
2012-04-19 11:00:00,11.74,11.75,11.72,11.72,426200.0,9.1441,9.1519,9.1286,9.1286,426200.0
2012-04-19 11:30:00,11.72,11.74,11.7,11.74,358200.0,9.1286,9.1441,9.113,9.1441,358200.0
2012-04-19 12:00:00,11.74,11.74,11.7,11.71,598600.0,9.1441,9.1441,9.113,9.1208,598600.0
2012-04-19 12:30:00,11.71,11.74,11.7,11.74,470600.0,9.1208,9.1441,9.113,9.1441,470600.0
2012-04-19 13:00:00,11.74,11.74,11.7,11.7,505600.0,9.1441,9.1441,9.113,9.113,505600.0
2012-04-19 13:30:00,11.7,11.71,11.7,11.7,343200.0,9.113,9.1208,9.113,9.113,343200.0
2012-04-19 14:00:00,11.7,11.71,11.65,11.65,934000.0,9.113,9.1208,9.074,9.074,934000.0
2012-04-19 14:30:00,11.65,11.65,11.62,11.62,611200.0,9.074,9.074,9.0507,9.0507,611200.0
2012-04-19 15:00:00,11.62,11.63,11.58,11.61,1766000.0,9.0507,9.0585,9.0195,9.0429,1766000.0
2012-04-19 15:30:00,11.61,11.65,11.58,11.61,2670800.0,9.0429,9.074,9.0195,9.0429,2670800.0
2012-04-20 09:30:00,11.63,11.68,11.57,11.6,2519200.0,9.0585,9.0974,9.0117,9.0351,2519200.0
2012-04-20 10:00:00,11.6,11.62,11.56,11.61,834600.0,9.0351,9.0507,9.0039,9.0429,834600.0
2012-04-20 10:30:00,11.61,11.64,11.61,11.64,570800.0,9.0429,9.0662,9.0429,9.0662,570800.0
2012-04-20 11:00:00,11.63,11.64,11.6,11.63,858400.0,9.0585,9.0662,9.0351,9.0585,858400.0
2012-04-20 11:30:00,11.63,11.65,11.62,11.63,464400.0,9.0585,9.074,9.0507,9.0585,464400.0
2012-04-20 12:00:00,11.63,11.65,11.62,11.65,623200.0,9.0585,9.074,9.0507,9.074,623200.0
2012-04-20 12:30:00,11.65,11.65,11.63,11.64,514200.0,9.074,9.074,9.0585,9.0662,514200.0
2012-04-20 13:00:00,11.63,11.64,11.6,11.6,650200.0,9.0585,9.0662,9.0351,9.0351,650200.0
2012-04-20 13:30:00,11.6,11.65,11.6,11.64,628000.0,9.0351,9.074,9.0351,9.0662,628000.0
2012-04-20 14:00:00,11.65,11.65,11.62,11.63,569000.0,9.074,9.074,9.0507,9.0585,569000.0
2012-04-20 14:30:00,11.63,11.65,11.62,11.62,358400.0,9.0585,9.074,9.0507,9.0507,358400.0
2012-04-20 15:00:00,11.62,11.63,11.61,11.62,741400.0,9.0507,9.0585,9.0429,9.0507,741400.0
2012-04-20 15:30:00,11.62,11.63,11.62,11.63,1651200.0,9.0507,9.0585,9.0507,9.0585,1651200.0
2012-04-23 09:30:00,11.58,11.61,11.5,11.59,1230400.0,9.0195,9.0429,8.9572,9.0273,1230400.0
2012-04-23 10:00:00,11.59,11.59,11.54,11.56,827400.0,9.0273,9.0273,8.9884,9.0039,827400.0
2012-04-23 10:30:00,11.56,11.61,11.56,11.59,553400.0,9.0039,9.0429,9.0039,9.0273,553400.0
2012-04-23 11:00:00,11.59,11.62,11.58,11.62,398800.0,9.0273,9.0507,9.0195,9.0507,398800.0
2012-04-23 11:30:00,11.61,11.62,11.6,11.61,468600.0,9.0429,9.0507,9.0351,9.0429,468600.0
2012-04-23 12:00:00,11.61,11.63,11.61,11.62,378000.0,9.0429,9.0585,9.0429,9.0507,378000.0
2012-04-23 12:30:00,11.62,11.63,11.61,11.63,204000.0,9.0507,9.0585,9.0429,9.0585,204000.0
2012-04-23 13:00:00,11.63,11.65,11.63,11.63,326400.0,9.0585,9.074,9.0585,9.0585,326400.0
2012-04-23 13:30:00,11.63,11.64,11.63,11.63,384800.0,9.0585,9.0662,9.0585,9.0585,384800.0
2012-04-23 14:00:00,11.63,11.67,11.61,11.66,531000.0,9.0585,9.0896,9.0429,9.0818,531000.0
2012-04-23 14:30:00,11.67,11.69,11.65,11.65,459400.0,9.0896,9.1052,9.074,9.074,459400.0
2012-04-23 15:00:00,11.65,11.65,11.64,11.65,276000.0,9.074,9.074,9.0662,9.074,276000.0
2012-04-23 15:30:00,11.65,11.65,11.63,11.63,1264200.0,9.074,9.074,9.0585,9.0585,1264200.0
2012-04-24 09:30:00,11.61,11.65,11.59,11.63,654400.0,9.0429,9.074,9.0273,9.0585,654400.0
2012-04-24 10:00:00,11.63,11.66,11.63,11.63,509400.0,9.0585,9.0818,9.0585,9.0585,509400.0
2012-04-24 10:30:00,11.63,11.67,11.63,11.66,458800.0,9.0585,9.0896,9.0585,9.0818,458800.0
2012-04-24 11:00:00,11.65,11.69,11.65,11.67,511000.0,9.074,9.1052,9.074,9.0896,511000.0
2012-04-24 11:30:00,11.67,11.67,11.65,11.67,705800.0,9.0896,9.0896,9.074,9.0896,705800.0
2012-04-24 12:00:00,11.66,11.67,11.64,11.65,298000.0,9.0818,9.0896,9.0662,9.074,298000.0
2012-04-24 12:30:00,11.65,11.65,11.63,11.63,615400.0,9.074,9.074,9.0585,9.0585,615400.0
2012-04-24 13:00:00,11.63,11.67,11.63,11.67,417400.0,9.0585,9.0896,9.0585,9.0896,417400.0
2012-04-24 13:30:00,11.67,11.67,11.62,11.63,490600.0,9.0896,9.0896,9.0507,9.0585,490600.0
2012-04-24 14:00:00,11.63,11.63,11.62,11.63,446800.0,9.0585,9.0585,9.0507,9.0585,446800.0
2012-04-24 14:30:00,11.63,11.65,11.63,11.63,775400.0,9.0585,9.074,9.0585,9.0585,775400.0
2012-04-24 15:00:00,11.63,11.63,11.61,11.62,905000.0,9.0585,9.0585,9.0429,9.0507,905000.0
2012-04-24 15:30:00,11.61,11.65,11.61,11.65,1238800.0,9.0429,9.074,9.0429,9.074,1238800.0
2012-04-25 09:30:00,11.7,11.72,11.65,11.65,514000.0,9.113,9.1286,9.074,9.074,514000.0
2012-04-25 10:00:00,11.65,11.66,11.62,11.62,368000.0,9.074,9.0818,9.0507,9.0507,368000.0
2012-04-25 10:30:00,11.62,11.63,11.61,11.61,256600.0,9.0507,9.0585,9.0429,9.0429,256600.0
2012-04-25 11:00:00,11.61,11.63,11.6,11.62,391800.0,9.0429,9.0585,9.0351,9.0507,391800.0
2012-04-25 11:30:00,11.62,11.62,11.6,11.61,174600.0,9.0507,9.0507,9.0351,9.0429,174600.0
2012-04-25 12:00:00,11.61,11.63,11.58,11.59,295000.0,9.0429,9.0585,9.0195,9.0273,295000.0
2012-04-25 12:30:00,11.59,11.62,11.58,11.62,260200.0,9.0273,9.0507,9.0195,9.0507,260200.0
2012-04-25 13:00:00,11.62,11.64,11.61,11.63,171800.0,9.0507,9.0662,9.0429,9.0585,171800.0
2012-04-25 13:30:00,11.63,11.64,11.61,11.61,241600.0,9.0585,9.0662,9.0429,9.0429,241600.0
2012-04-25 14:00:00,11.61,11.61,11.57,11.59,567600.0,9.0429,9.0429,9.0117,9.0273,567600.0
2012-04-25 14:30:00,11.59,11.59,11.55,11.59,515000.0,9.0273,9.0273,8.9961,9.0273,515000.0
2012-04-25 15:00:00,11.59,11.61,11.58,11.58,493200.0,9.0273,9.0429,9.0195,9.0195,493200.0
2012-04-25 15:30:00,11.58,11.62,11.57,11.61,1167600.0,9.0195,9.0507,9.0117,9.0429,1167600.0
2012-04-26 09:30:00,11.6,11.61,11.51,11.55,737200.0,9.0351,9.0429,8.965,8.9961,737200.0
2012-04-26 10:00:00,11.55,11.59,11.53,11.53,555200.0,8.9961,9.0273,8.9806,8.9806,555200.0
2012-04-26 10:30:00,11.53,11.53,11.51,11.52,483400.0,8.9806,8.9806,8.965,8.9728,483400.0
2012-04-26 11:00:00,11.52,11.54,11.51,11.54,310400.0,8.9728,8.9884,8.965,8.9884,310400.0
2012-04-26 11:30:00,11.54,11.56,11.53,11.56,461200.0,8.9884,9.0039,8.9806,9.0039,461200.0
2012-04-26 12:00:00,11.56,11.57,11.55,11.56,330400.0,9.0039,9.0117,8.9961,9.0039,330400.0
2012-04-26 12:30:00,11.56,11.57,11.55,11.56,347400.0,9.0039,9.0117,8.9961,9.0039,347400.0
2012-04-26 13:00:00,11.56,11.6,11.56,11.6,270000.0,9.0039,9.0351,9.0039,9.0351,270000.0
2012-04-26 13:30:00,11.6,11.65,11.6,11.65,418600.0,9.0351,9.074,9.0351,9.074,418600.0
2012-04-26 14:00:00,11.65,11.68,11.64,11.66,382800.0,9.074,9.0974,9.0662,9.0818,382800.0
2012-04-26 14:30:00,11.67,11.7,11.65,11.68,682600.0,9.0896,9.113,9.074,9.0974,682600.0
2012-04-26 15:00:00,11.68,11.71,11.67,11.67,682400.0,9.0974,9.1208,9.0896,9.0896,682400.0
2012-04-26 15:30:00,11.67,11.68,11.64,11.65,1652000.0,9.0896,9.0974,9.0662,9.074,1652000.0
2012-04-27 09:30:00,11.7,11.71,11.64,11.68,402000.0,9.113,9.1208,9.0662,9.0974,402000.0
2012-04-27 10:00:00,11.68,11.68,11.62,11.62,432800.0,9.0974,9.0974,9.0507,9.0507,432800.0
2012-04-27 10:30:00,11.62,11.62,11.58,11.61,369000.0,9.0507,9.0507,9.0195,9.0429,369000.0
2012-04-27 11:00:00,11.61,11.62,11.59,11.62,621000.0,9.0429,9.0507,9.0273,9.0507,621000.0
2012-04-27 11:30:00,11.61,11.63,11.6,11.62,501400.0,9.0429,9.0585,9.0351,9.0507,501400.0
2012-04-27 12:00:00,11.62,11.65,11.6,11.65,515400.0,9.0507,9.074,9.0351,9.074,515400.0
2012-04-27 12:30:00,11.65,11.65,11.63,11.65,188200.0,9.074,9.074,9.0585,9.074,188200.0
2012-04-27 13:00:00,11.65,11.67,11.63,11.65,342200.0,9.074,9.0896,9.0585,9.074,342200.0
2012-04-27 13:30:00,11.65,11.69,11.65,11.68,284800.0,9.074,9.1052,9.074,9.0974,284800.0
2012-04-27 14:00:00,11.68,11.68,11.68,11.68,161000.0,9.0974,9.0974,9.0974,9.0974,161000.0
2012-04-27 14:30:00,11.68,11.7,11.67,11.69,374200.0,9.0974,9.113,9.0896,9.1052,374200.0
2012-04-27 15:00:00,11.69,11.71,11.67,11.68,559000.0,9.1052,9.1208,9.0896,9.0974,559000.0
2012-04-27 15:30:00,11.68,11.7,11.67,11.68,1014000.0,9.0974,9.113,9.0896,9.0974,1014000.0
2012-04-30 09:30:00,11.63,11.65,11.58,11.6,617200.0,9.0585,9.074,9.0195,9.0351,617200.0
2012-04-30 10:00:00,11.6,11.65,11.6,11.65,401600.0,9.0351,9.074,9.0351,9.074,401600.0
2012-04-30 10:30:00,11.65,11.65,11.61,11.62,374800.0,9.074,9.074,9.0429,9.0507,374800.0
2012-04-30 11:00:00,11.63,11.65,11.61,11.65,455400.0,9.0585,9.074,9.0429,9.074,455400.0
2012-04-30 11:30:00,11.65,11.65,11.63,11.65,641200.0,9.074,9.074,9.0585,9.074,641200.0
2012-04-30 12:00:00,11.65,11.65,11.63,11.65,795600.0,9.074,9.074,9.0585,9.074,795600.0
2012-04-30 12:30:00,11.65,11.68,11.63,11.65,833400.0,9.074,9.0974,9.0585,9.074,833400.0
2012-04-30 13:00:00,11.65,11.67,11.64,11.65,441000.0,9.074,9.0896,9.0662,9.074,441000.0
2012-04-30 13:30:00,11.65,11.65,11.62,11.63,660200.0,9.074,9.074,9.0507,9.0585,660200.0
2012-04-30 14:00:00,11.63,11.64,11.63,11.63,535800.0,9.0585,9.0662,9.0585,9.0585,535800.0
2012-04-30 14:30:00,11.63,11.63,11.63,11.63,281200.0,9.0585,9.0585,9.0585,9.0585,281200.0
2012-04-30 15:00:00,11.63,11.64,11.63,11.63,469000.0,9.0585,9.0662,9.0585,9.0585,469000.0
2012-04-30 15:30:00,11.63,11.64,11.63,11.63,1065200.0,9.0585,9.0662,9.0585,9.0585,1065200.0
2012-05-01 09:30:00,11.63,11.67,11.61,11.65,487800.0,9.0585,9.0896,9.0429,9.074,487800.0
2012-05-01 10:00:00,11.65,11.75,11.65,11.74,520800.0,9.074,9.1519,9.074,9.1441,520800.0
2012-05-01 10:30:00,11.74,11.76,11.74,11.75,569800.0,9.1441,9.1597,9.1441,9.1519,569800.0
2012-05-01 11:00:00,11.75,11.76,11.74,11.76,225600.0,9.1519,9.1597,9.1441,9.1597,225600.0
2012-05-01 11:30:00,11.76,11.79,11.75,11.78,712000.0,9.1597,9.1831,9.1519,9.1753,712000.0
2012-05-01 12:00:00,11.78,11.79,11.77,11.78,277800.0,9.1753,9.1831,9.1675,9.1753,277800.0
2012-05-01 12:30:00,11.79,11.8,11.78,11.79,306200.0,9.1831,9.1909,9.1753,9.1831,306200.0
2012-05-01 13:00:00,11.79,11.8,11.78,11.8,246400.0,9.1831,9.1909,9.1753,9.1909,246400.0
2012-05-01 13:30:00,11.8,11.81,11.79,11.79,352800.0,9.1909,9.1987,9.1831,9.1831,352800.0
2012-05-01 14:00:00,11.8,11.8,11.77,11.78,306000.0,9.1909,9.1909,9.1675,9.1753,306000.0
2012-05-01 14:30:00,11.78,11.78,11.76,11.77,304800.0,9.1753,9.1753,9.1597,9.1675,304800.0
2012-05-01 15:00:00,11.77,11.78,11.74,11.74,417600.0,9.1675,9.1753,9.1441,9.1441,417600.0
2012-05-01 15:30:00,11.74,11.75,11.7,11.71,1244000.0,9.1441,9.1519,9.113,9.1208,1244000.0
2012-05-02 09:30:00,11.64,11.68,11.62,11.65,532200.0,9.0662,9.0974,9.0507,9.074,532200.0
2012-05-02 10:00:00,11.65,11.67,11.62,11.63,495800.0,9.074,9.0896,9.0507,9.0585,495800.0
2012-05-02 10:30:00,11.63,11.68,11.62,11.66,573200.0,9.0585,9.0974,9.0507,9.0818,573200.0
2012-05-02 11:00:00,11.66,11.67,11.64,11.67,452400.0,9.0818,9.0896,9.0662,9.0896,452400.0
2012-05-02 11:30:00,11.67,11.68,11.65,11.66,312400.0,9.0896,9.0974,9.074,9.0818,312400.0
2012-05-02 12:00:00,11.66,11.7,11.65,11.69,353600.0,9.0818,9.113,9.074,9.1052,353600.0
2012-05-02 12:30:00,11.69,11.7,11.67,11.68,174000.0,9.1052,9.113,9.0896,9.0974,174000.0
2012-05-02 13:00:00,11.68,11.7,11.67,11.68,246400.0,9.0974,9.113,9.0896,9.0974,246400.0
2012-05-02 13:30:00,11.67,11.7,11.67,11.7,334800.0,9.0896,9.113,9.0896,9.113,334800.0
2012-05-02 14:00:00,11.69,11.7,11.69,11.7,222800.0,9.1052,9.113,9.1052,9.113,222800.0
2012-05-02 14:30:00,11.69,11.7,11.68,11.69,354200.0,9.1052,9.113,9.0974,9.1052,354200.0
2012-05-02 15:00:00,11.69,11.69,11.65,11.66,379800.0,9.1052,9.1052,9.074,9.0818,379800.0
2012-05-02 15:30:00,11.65,11.69,11.65,11.68,848200.0,9.074,9.1052,9.074,9.0974,848200.0
2012-05-03 09:30:00,11.69,11.74,11.62,11.63,924600.0,9.1052,9.1441,9.0507,9.0585,924600.0
2012-05-03 10:00:00,11.63,11.64,11.62,11.63,635800.0,9.0585,9.0662,9.0507,9.0585,635800.0
2012-05-03 10:30:00,11.63,11.67,11.62,11.65,525800.0,9.0585,9.0896,9.0507,9.074,525800.0
2012-05-03 11:00:00,11.64,11.65,11.63,11.65,259600.0,9.0662,9.074,9.0585,9.074,259600.0
2012-05-03 11:30:00,11.65,11.67,11.62,11.63,410000.0,9.074,9.0896,9.0507,9.0585,410000.0
2012-05-03 12:00:00,11.63,11.65,11.62,11.63,569400.0,9.0585,9.074,9.0507,9.0585,569400.0
2012-05-03 12:30:00,11.63,11.65,11.63,11.63,336400.0,9.0585,9.074,9.0585,9.0585,336400.0
2012-05-03 13:00:00,11.63,11.63,11.62,11.63,213600.0,9.0585,9.0585,9.0507,9.0585,213600.0
2012-05-03 13:30:00,11.63,11.63,11.6,11.63,606600.0,9.0585,9.0585,9.0351,9.0585,606600.0
2012-05-03 14:00:00,11.63,11.65,11.62,11.63,275600.0,9.0585,9.074,9.0507,9.0585,275600.0
2012-05-03 14:30:00,11.63,11.63,11.62,11.63,401000.0,9.0585,9.0585,9.0507,9.0585,401000.0
2012-05-03 15:00:00,11.63,11.65,11.63,11.63,516400.0,9.0585,9.074,9.0585,9.0585,516400.0
2012-05-03 15:30:00,11.63,11.63,11.62,11.63,994600.0,9.0585,9.0585,9.0507,9.0585,994600.0
2012-05-04 09:30:00,11.62,11.65,11.6,11.63,733600.0,9.0507,9.074,9.0351,9.0585,733600.0
2012-05-04 10:00:00,11.63,11.66,11.62,11.65,505600.0,9.0585,9.0818,9.0507,9.074,505600.0
2012-05-04 10:30:00,11.65,11.65,11.62,11.63,442400.0,9.074,9.074,9.0507,9.0585,442400.0
2012-05-04 11:00:00,11.63,11.64,11.62,11.63,458400.0,9.0585,9.0662,9.0507,9.0585,458400.0
2012-05-04 11:30:00,11.63,11.63,11.56,11.56,340000.0,9.0585,9.0585,9.0039,9.0039,340000.0
2012-05-04 12:00:00,11.56,11.58,11.56,11.57,357400.0,9.0039,9.0195,9.0039,9.0117,357400.0
2012-05-04 12:30:00,11.58,11.58,11.56,11.58,321200.0,9.0195,9.0195,9.0039,9.0195,321200.0
2012-05-04 13:00:00,11.57,11.58,11.56,11.57,343400.0,9.0117,9.0195,9.0039,9.0117,343400.0
2012-05-04 13:30:00,11.58,11.59,11.56,11.58,373000.0,9.0195,9.0273,9.0039,9.0195,373000.0
2012-05-04 14:00:00,11.59,11.59,11.56,11.57,429800.0,9.0273,9.0273,9.0039,9.0117,429800.0
2012-05-04 14:30:00,11.56,11.57,11.54,11.56,403400.0,9.0039,9.0117,8.9884,9.0039,403400.0
2012-05-04 15:00:00,11.56,11.56,11.54,11.55,369200.0,9.0039,9.0039,8.9884,8.9961,369200.0
2012-05-04 15:30:00,11.55,11.58,11.54,11.56,1403000.0,8.9961,9.0195,8.9884,9.0039,1403000.0
2012-05-07 09:30:00,11.56,11.58,11.51,11.53,682400.0,9.0039,9.0195,8.965,8.9806,682400.0
2012-05-07 10:00:00,11.53,11.55,11.49,11.49,425800.0,8.9806,8.9961,8.9494,8.9494,425800.0
2012-05-07 10:30:00,11.49,11.51,11.49,11.5,409600.0,8.9494,8.965,8.9494,8.9572,409600.0
2012-05-07 11:00:00,11.5,11.55,11.5,11.53,289600.0,8.9572,8.9961,8.9572,8.9806,289600.0
2012-05-07 11:30:00,11.54,11.54,11.49,11.51,542200.0,8.9884,8.9884,8.9494,8.965,542200.0
2012-05-07 12:00:00,11.51,11.51,11.49,11.5,302000.0,8.965,8.965,8.9494,8.9572,302000.0
2012-05-07 12:30:00,11.49,11.52,11.49,11.51,413200.0,8.9494,8.9728,8.9494,8.965,413200.0
2012-05-07 13:00:00,11.5,11.51,11.49,11.5,814800.0,8.9572,8.965,8.9494,8.9572,814800.0
2012-05-07 13:30:00,11.5,11.51,11.49,11.5,304800.0,8.9572,8.965,8.9494,8.9572,304800.0
2012-05-07 14:00:00,11.5,11.51,11.49,11.49,397200.0,8.9572,8.965,8.9494,8.9494,397200.0
2012-05-07 14:30:00,11.49,11.51,11.49,11.5,379600.0,8.9494,8.965,8.9494,8.9572,379600.0
2012-05-07 15:00:00,11.5,11.53,11.5,11.52,408400.0,8.9572,8.9806,8.9572,8.9728,408400.0
2012-05-07 15:30:00,11.52,11.53,11.49,11.5,1110200.0,8.9728,8.9806,8.9494,8.9572,1110200.0
2012-05-08 09:30:00,11.47,11.51,11.46,11.49,822200.0,8.9338,8.965,8.926,8.9494,822200.0
2012-05-08 10:00:00,11.49,11.49,11.45,11.49,621200.0,8.9494,8.9494,8.9183,8.9494,621200.0
2012-05-08 10:30:00,11.49,11.5,11.46,11.47,667000.0,8.9494,8.9572,8.926,8.9338,667000.0
2012-05-08 11:00:00,11.47,11.48,11.44,11.46,650000.0,8.9338,8.9416,8.9105,8.926,650000.0
2012-05-08 11:30:00,11.46,11.47,11.43,11.43,488800.0,8.926,8.9338,8.9027,8.9027,488800.0
2012-05-08 12:00:00,11.43,11.43,11.4,11.4,383200.0,8.9027,8.9027,8.8793,8.8793,383200.0
2012-05-08 12:30:00,11.4,11.43,11.4,11.4,373400.0,8.8793,8.9027,8.8793,8.8793,373400.0
2012-05-08 13:00:00,11.4,11.46,11.4,11.44,297000.0,8.8793,8.926,8.8793,8.9105,297000.0
2012-05-08 13:30:00,11.45,11.45,11.42,11.43,289800.0,8.9183,8.9183,8.8949,8.9027,289800.0
2012-05-08 14:00:00,11.43,11.44,11.4,11.4,285400.0,8.9027,8.9105,8.8793,8.8793,285400.0
2012-05-08 14:30:00,11.4,11.43,11.4,11.41,351200.0,8.8793,8.9027,8.8793,8.8871,351200.0
2012-05-08 15:00:00,11.42,11.47,11.41,11.46,573800.0,8.8949,8.9338,8.8871,8.926,573800.0
2012-05-08 15:30:00,11.46,11.47,11.44,11.45,1017400.0,8.926,8.9338,8.9105,8.9183,1017400.0
2012-05-09 09:30:00,11.39,11.43,11.31,11.35,842400.0,8.8715,8.9027,8.8092,8.8404,842400.0
2012-05-09 10:00:00,11.35,11.4,11.34,11.35,760600.0,8.8404,8.8793,8.8326,8.8404,760600.0
2012-05-09 10:30:00,11.34,11.39,11.34,11.39,789400.0,8.8326,8.8715,8.8326,8.8715,789400.0
2012-05-09 11:00:00,11.39,11.47,11.38,11.44,669400.0,8.8715,8.9338,8.8637,8.9105,669400.0
2012-05-09 11:30:00,11.44,11.47,11.43,11.46,330000.0,8.9105,8.9338,8.9027,8.926,330000.0
2012-05-09 12:00:00,11.45,11.46,11.41,11.43,619600.0,8.9183,8.926,8.8871,8.9027,619600.0
2012-05-09 12:30:00,11.43,11.44,11.4,11.44,384800.0,8.9027,8.9105,8.8793,8.9105,384800.0
2012-05-09 13:00:00,11.44,11.49,11.44,11.49,456000.0,8.9105,8.9494,8.9105,8.9494,456000.0
2012-05-09 13:30:00,11.49,11.53,11.48,11.51,364400.0,8.9494,8.9806,8.9416,8.965,364400.0
2012-05-09 14:00:00,11.51,11.51,11.47,11.49,318800.0,8.965,8.965,8.9338,8.9494,318800.0
2012-05-09 14:30:00,11.49,11.49,11.44,11.44,295000.0,8.9494,8.9494,8.9105,8.9105,295000.0
2012-05-09 15:00:00,11.44,11.46,11.42,11.43,442600.0,8.9105,8.926,8.8949,8.9027,442600.0
2012-05-09 15:30:00,11.43,11.46,11.4,11.41,976800.0,8.9027,8.926,8.8793,8.8871,976800.0
2012-05-10 09:30:00,11.45,11.51,11.42,11.47,593400.0,8.9183,8.965,8.8949,8.9338,593400.0
2012-05-10 10:00:00,11.47,11.47,11.44,11.45,626800.0,8.9338,8.9338,8.9105,8.9183,626800.0
2012-05-10 10:30:00,11.45,11.47,11.43,11.45,621400.0,8.9183,8.9338,8.9027,8.9183,621400.0
2012-05-10 11:00:00,11.45,11.5,11.45,11.49,605600.0,8.9183,8.9572,8.9183,8.9494,605600.0
2012-05-10 11:30:00,11.49,11.56,11.49,11.53,1112600.0,8.9494,9.0039,8.9494,8.9806,1112600.0
2012-05-10 12:00:00,11.52,11.52,11.49,11.49,442200.0,8.9728,8.9728,8.9494,8.9494,442200.0
2012-05-10 12:30:00,11.49,11.54,11.47,11.52,419800.0,8.9494,8.9884,8.9338,8.9728,419800.0
2012-05-10 13:00:00,11.52,11.54,11.5,11.54,260600.0,8.9728,8.9884,8.9572,8.9884,260600.0
2012-05-10 13:30:00,11.54,11.56,11.53,11.54,537400.0,8.9884,9.0039,8.9806,8.9884,537400.0
2012-05-10 14:00:00,11.54,11.56,11.54,11.55,429600.0,8.9884,9.0039,8.9884,8.9961,429600.0
2012-05-10 14:30:00,11.55,11.55,11.52,11.53,393000.0,8.9961,8.9961,8.9728,8.9806,393000.0
2012-05-10 15:00:00,11.53,11.55,11.52,11.54,729000.0,8.9806,8.9961,8.9728,8.9884,729000.0
2012-05-10 15:30:00,11.54,11.55,11.51,11.54,1242600.0,8.9884,8.9961,8.965,8.9884,1242600.0
2012-05-11 09:30:00,11.43,11.46,11.35,11.42,1338200.0,8.9473,8.9707,8.8846,8.9394,1338200.0
2012-05-11 10:00:00,11.42,11.51,11.42,11.49,572000.0,8.9394,9.0099,8.9394,8.9942,572000.0
2012-05-11 10:30:00,11.49,11.51,11.47,11.51,522200.0,8.9942,9.0099,8.9786,9.0099,522200.0
2012-05-11 11:00:00,11.51,11.56,11.51,11.56,710000.0,9.0099,9.049,9.0099,9.049,710000.0
2012-05-11 11:30:00,11.56,11.58,11.55,11.55,515400.0,9.049,9.0647,9.0412,9.0412,515400.0
2012-05-11 12:00:00,11.55,11.56,11.51,11.53,586000.0,9.0412,9.049,9.0099,9.0255,586000.0
2012-05-11 12:30:00,11.53,11.55,11.52,11.53,270200.0,9.0255,9.0412,9.0177,9.0255,270200.0
2012-05-11 13:00:00,11.53,11.54,11.5,11.52,361200.0,9.0255,9.0334,9.002,9.0177,361200.0
2012-05-11 13:30:00,11.52,11.54,11.51,11.52,573600.0,9.0177,9.0334,9.0099,9.0177,573600.0
2012-05-11 14:00:00,11.52,11.54,11.49,11.52,483800.0,9.0177,9.0334,8.9942,9.0177,483800.0
2012-05-11 14:30:00,11.52,11.54,11.51,11.53,427400.0,9.0177,9.0334,9.0099,9.0255,427400.0
2012-05-11 15:00:00,11.53,11.53,11.49,11.51,432600.0,9.0255,9.0255,8.9942,9.0099,432600.0
2012-05-11 15:30:00,11.5,11.51,11.47,11.49,1536800.0,9.002,9.0099,8.9786,8.9942,1536800.0
2012-05-14 09:30:00,11.34,11.36,11.25,11.28,1767600.0,8.8768,8.8925,8.8063,8.8298,1767600.0
2012-05-14 10:00:00,11.27,11.29,11.21,11.21,953400.0,8.822,8.8377,8.775,8.775,953400.0
2012-05-14 10:30:00,11.21,11.31,11.2,11.28,848000.0,8.775,8.8533,8.7672,8.8298,848000.0
2012-05-14 11:00:00,11.28,11.33,11.26,11.31,740800.0,8.8298,8.869,8.8142,8.8533,740800.0
2012-05-14 11:30:00,11.3,11.33,11.29,11.3,572600.0,8.8455,8.869,8.8377,8.8455,572600.0
2012-05-14 12:00:00,11.29,11.29,11.26,11.27,249400.0,8.8377,8.8377,8.8142,8.822,249400.0
2012-05-14 12:30:00,11.27,11.31,11.25,11.29,444400.0,8.822,8.8533,8.8063,8.8377,444400.0
2012-05-14 13:00:00,11.29,11.3,11.27,11.29,430200.0,8.8377,8.8455,8.822,8.8377,430200.0
2012-05-14 13:30:00,11.29,11.35,11.29,11.32,474800.0,8.8377,8.8846,8.8377,8.8611,474800.0
2012-05-14 14:00:00,11.32,11.34,11.31,11.31,426800.0,8.8611,8.8768,8.8533,8.8533,426800.0
2012-05-14 14:30:00,11.31,11.33,11.31,11.31,472000.0,8.8533,8.869,8.8533,8.8533,472000.0
2012-05-14 15:00:00,11.31,11.31,11.29,11.29,676600.0,8.8533,8.8533,8.8377,8.8377,676600.0
2012-05-14 15:30:00,11.29,11.31,11.26,11.27,1583800.0,8.8377,8.8533,8.8142,8.822,1583800.0
2012-05-15 09:30:00,11.21,11.25,11.15,11.19,1001400.0,8.775,8.8063,8.7281,8.7594,1001400.0
2012-05-15 10:00:00,11.19,11.22,11.16,11.21,744000.0,8.7594,8.7829,8.7359,8.775,744000.0
2012-05-15 10:30:00,11.2,11.22,11.18,11.21,730600.0,8.7672,8.7829,8.7516,8.775,730600.0
2012-05-15 11:00:00,11.21,11.21,11.11,11.13,665000.0,8.775,8.775,8.6968,8.7124,665000.0
2012-05-15 11:30:00,11.13,11.22,11.13,11.21,638200.0,8.7124,8.7829,8.7124,8.775,638200.0
2012-05-15 12:00:00,11.21,11.22,11.17,11.17,586600.0,8.775,8.7829,8.7437,8.7437,586600.0
2012-05-15 12:30:00,11.17,11.18,11.15,11.18,685400.0,8.7437,8.7516,8.7281,8.7516,685400.0
2012-05-15 13:00:00,11.18,11.18,11.16,11.17,273200.0,8.7516,8.7516,8.7359,8.7437,273200.0
2012-05-15 13:30:00,11.17,11.17,11.11,11.12,604800.0,8.7437,8.7437,8.6968,8.7046,604800.0
2012-05-15 14:00:00,11.12,11.15,11.11,11.15,356200.0,8.7046,8.7281,8.6968,8.7281,356200.0
2012-05-15 14:30:00,11.15,11.15,11.12,11.13,561000.0,8.7281,8.7281,8.7046,8.7124,561000.0
2012-05-15 15:00:00,11.13,11.13,11.06,11.06,798600.0,8.7124,8.7124,8.6576,8.6576,798600.0
2012-05-15 15:30:00,11.07,11.1,11.06,11.08,1925800.0,8.6654,8.6889,8.6576,8.6733,1925800.0
2012-05-16 09:30:00,11.13,11.24,11.09,11.24,657800.0,8.7124,8.7985,8.6811,8.7985,657800.0
2012-05-16 10:00:00,11.24,11.28,11.23,11.23,864600.0,8.7985,8.8298,8.7907,8.7907,864600.0
2012-05-16 10:30:00,11.23,11.26,11.22,11.24,578600.0,8.7907,8.8142,8.7829,8.7985,578600.0
2012-05-16 11:00:00,11.24,11.26,11.21,11.23,593800.0,8.7985,8.8142,8.775,8.7907,593800.0
2012-05-16 11:30:00,11.24,11.27,11.23,11.26,513000.0,8.7985,8.822,8.7907,8.8142,513000.0
2012-05-16 12:00:00,11.26,11.27,11.22,11.23,630600.0,8.8142,8.822,8.7829,8.7907,630600.0
2012-05-16 12:30:00,11.22,11.24,11.2,11.21,595400.0,8.7829,8.7985,8.7672,8.775,595400.0
2012-05-16 13:00:00,11.21,11.22,11.19,11.19,712400.0,8.775,8.7829,8.7594,8.7594,712400.0
2012-05-16 13:30:00,11.19,11.23,11.18,11.23,276200.0,8.7594,8.7907,8.7516,8.7907,276200.0
2012-05-16 14:00:00,11.23,11.24,11.15,11.15,394200.0,8.7907,8.7985,8.7281,8.7281,394200.0
2012-05-16 14:30:00,11.15,11.19,11.15,11.17,447600.0,8.7281,8.7594,8.7281,8.7437,447600.0
2012-05-16 15:00:00,11.17,11.18,11.12,11.12,657000.0,8.7437,8.7516,8.7046,8.7046,657000.0
2012-05-16 15:30:00,11.12,11.15,11.11,11.12,1730600.0,8.7046,8.7281,8.6968,8.7046,1730600.0
2012-05-17 09:30:00,11.1,11.12,11.04,11.07,729000.0,8.6889,8.7046,8.642,8.6654,729000.0
2012-05-17 10:00:00,11.06,11.12,11.05,11.08,790400.0,8.6576,8.7046,8.6498,8.6733,790400.0
2012-05-17 10:30:00,11.08,11.1,11.04,11.09,700400.0,8.6733,8.6889,8.642,8.6811,700400.0
2012-05-17 11:00:00,11.09,11.12,11.08,11.09,388800.0,8.6811,8.7046,8.6733,8.6811,388800.0
2012-05-17 11:30:00,11.09,11.09,11.05,11.07,384800.0,8.6811,8.6811,8.6498,8.6654,384800.0
2012-05-17 12:00:00,11.07,11.09,11.02,11.06,598000.0,8.6654,8.6811,8.6263,8.6576,598000.0
2012-05-17 12:30:00,11.07,11.07,11.03,11.04,298200.0,8.6654,8.6654,8.6341,8.642,298200.0
2012-05-17 13:00:00,11.04,11.09,11.04,11.06,313000.0,8.642,8.6811,8.642,8.6576,313000.0
2012-05-17 13:30:00,11.06,11.07,11.04,11.06,273000.0,8.6576,8.6654,8.642,8.6576,273000.0
2012-05-17 14:00:00,11.06,11.06,11.01,11.04,301400.0,8.6576,8.6576,8.6185,8.642,301400.0
2012-05-17 14:30:00,11.04,11.05,11.01,11.05,399800.0,8.642,8.6498,8.6185,8.6498,399800.0
2012-05-17 15:00:00,11.05,11.06,11.02,11.04,581600.0,8.6498,8.6576,8.6263,8.642,581600.0
2012-05-17 15:30:00,11.04,11.04,10.97,10.97,1376400.0,8.642,8.642,8.5872,8.5872,1376400.0
2012-05-18 09:30:00,10.95,11.04,10.93,10.97,2015600.0,8.5715,8.642,8.5559,8.5872,2015600.0
2012-05-18 10:00:00,10.97,11.01,10.97,11.01,703200.0,8.5872,8.6185,8.5872,8.6185,703200.0
2012-05-18 10:30:00,11.0,11.02,10.97,10.99,443000.0,8.6107,8.6263,8.5872,8.6028,443000.0
2012-05-18 11:00:00,10.99,10.99,10.95,10.96,587600.0,8.6028,8.6028,8.5715,8.5793,587600.0
2012-05-18 11:30:00,10.95,10.97,10.93,10.95,916000.0,8.5715,8.5872,8.5559,8.5715,916000.0
2012-05-18 12:00:00,10.95,10.99,10.94,10.99,555400.0,8.5715,8.6028,8.5637,8.6028,555400.0
2012-05-18 12:30:00,10.99,11.01,10.97,10.99,423200.0,8.6028,8.6185,8.5872,8.6028,423200.0
2012-05-18 13:00:00,11.0,11.0,10.98,10.98,372400.0,8.6107,8.6107,8.595,8.595,372400.0
2012-05-18 13:30:00,10.98,10.99,10.95,10.95,464800.0,8.595,8.6028,8.5715,8.5715,464800.0
2012-05-18 14:00:00,10.95,10.95,10.93,10.95,567000.0,8.5715,8.5715,8.5559,8.5715,567000.0
2012-05-18 14:30:00,10.95,10.95,10.9,10.94,564600.0,8.5715,8.5715,8.5324,8.5637,564600.0
2012-05-18 15:00:00,10.94,10.95,10.89,10.9,939800.0,8.5637,8.5715,8.5245,8.5324,939800.0
2012-05-18 15:30:00,10.9,10.91,10.88,10.9,1104000.0,8.5324,8.5402,8.5167,8.5324,1104000.0
2012-05-21 09:30:00,10.97,11.03,10.93,11.03,1011000.0,8.5872,8.6341,8.5559,8.6341,1011000.0
2012-05-21 10:00:00,11.03,11.04,10.99,11.03,544400.0,8.6341,8.642,8.6028,8.6341,544400.0
2012-05-21 10:30:00,11.03,11.06,11.02,11.05,645400.0,8.6341,8.6576,8.6263,8.6498,645400.0
2012-05-21 11:00:00,11.05,11.06,10.99,10.99,509400.0,8.6498,8.6576,8.6028,8.6028,509400.0
2012-05-21 11:30:00,10.99,11.02,10.99,11.02,573200.0,8.6028,8.6263,8.6028,8.6263,573200.0
2012-05-21 12:00:00,11.02,11.04,11.01,11.04,271000.0,8.6263,8.642,8.6185,8.642,271000.0
2012-05-21 12:30:00,11.04,11.07,11.04,11.04,463200.0,8.642,8.6654,8.642,8.642,463200.0
2012-05-21 13:00:00,11.04,11.05,11.04,11.05,520200.0,8.642,8.6498,8.642,8.6498,520200.0
2012-05-21 13:30:00,11.05,11.05,11.04,11.05,129400.0,8.6498,8.6498,8.642,8.6498,129400.0
2012-05-21 14:00:00,11.04,11.05,11.01,11.04,287200.0,8.642,8.6498,8.6185,8.642,287200.0
2012-05-21 14:30:00,11.04,11.06,11.03,11.05,313000.0,8.642,8.6576,8.6341,8.6498,313000.0
2012-05-21 15:00:00,11.05,11.08,11.05,11.05,342800.0,8.6498,8.6733,8.6498,8.6498,342800.0
2012-05-21 15:30:00,11.06,11.06,11.03,11.05,969200.0,8.6576,8.6576,8.6341,8.6498,969200.0
2012-05-22 09:30:00,11.08,11.09,11.03,11.04,880400.0,8.6733,8.6811,8.6341,8.642,880400.0
2012-05-22 10:00:00,11.04,11.13,11.04,11.11,890600.0,8.642,8.7124,8.642,8.6968,890600.0
2012-05-22 10:30:00,11.12,11.15,11.11,11.15,510400.0,8.7046,8.7281,8.6968,8.7281,510400.0
2012-05-22 11:00:00,11.15,11.16,11.11,11.13,397000.0,8.7281,8.7359,8.6968,8.7124,397000.0
2012-05-22 11:30:00,11.13,11.15,11.12,11.13,563800.0,8.7124,8.7281,8.7046,8.7124,563800.0
2012-05-22 12:00:00,11.13,11.15,11.12,11.15,553200.0,8.7124,8.7281,8.7046,8.7281,553200.0
2012-05-22 12:30:00,11.15,11.17,11.15,11.16,372800.0,8.7281,8.7437,8.7281,8.7359,372800.0
2012-05-22 13:00:00,11.16,11.19,11.16,11.17,501600.0,8.7359,8.7594,8.7359,8.7437,501600.0
2012-05-22 13:30:00,11.17,11.18,11.15,11.17,474800.0,8.7437,8.7516,8.7281,8.7437,474800.0
2012-05-22 14:00:00,11.17,11.19,11.17,11.18,503200.0,8.7437,8.7594,8.7437,8.7516,503200.0
2012-05-22 14:30:00,11.18,11.19,11.17,11.18,524200.0,8.7516,8.7594,8.7437,8.7516,524200.0
2012-05-22 15:00:00,11.18,11.18,11.15,11.18,1109800.0,8.7516,8.7516,8.7281,8.7516,1109800.0
2012-05-22 15:30:00,11.17,11.18,11.11,11.15,1685200.0,8.7437,8.7516,8.6968,8.7281,1685200.0
2012-05-23 09:30:00,11.11,11.15,11.09,11.13,360800.0,8.6968,8.7281,8.6811,8.7124,360800.0
2012-05-23 10:00:00,11.13,11.13,10.99,11.0,668200.0,8.7124,8.7124,8.6028,8.6107,668200.0
2012-05-23 10:30:00,11.01,11.01,10.97,10.97,524000.0,8.6185,8.6185,8.5872,8.5872,524000.0
2012-05-23 11:00:00,10.97,11.01,10.96,10.97,639000.0,8.5872,8.6185,8.5793,8.5872,639000.0
2012-05-23 11:30:00,10.97,10.99,10.95,10.96,433400.0,8.5872,8.6028,8.5715,8.5793,433400.0
2012-05-23 12:00:00,10.96,10.99,10.93,10.97,1028000.0,8.5793,8.6028,8.5559,8.5872,1028000.0
2012-05-23 12:30:00,10.97,11.01,10.97,10.99,452800.0,8.5872,8.6185,8.5872,8.6028,452800.0
2012-05-23 13:00:00,10.99,11.0,10.98,11.0,487800.0,8.6028,8.6107,8.595,8.6107,487800.0
2012-05-23 13:30:00,11.0,11.08,11.0,11.06,1058600.0,8.6107,8.6733,8.6107,8.6576,1058600.0
2012-05-23 14:00:00,11.06,11.06,10.99,10.99,639600.0,8.6576,8.6576,8.6028,8.6028,639600.0
2012-05-23 14:30:00,10.99,11.06,10.99,11.04,719000.0,8.6028,8.6576,8.6028,8.642,719000.0
2012-05-23 15:00:00,11.04,11.06,11.03,11.04,996800.0,8.642,8.6576,8.6341,8.642,996800.0
2012-05-23 15:30:00,11.04,11.14,11.04,11.08,2510800.0,8.642,8.7202,8.642,8.6733,2510800.0
2012-05-24 09:30:00,11.08,11.13,11.07,11.1,688200.0,8.6733,8.7124,8.6654,8.6889,688200.0
2012-05-24 10:00:00,11.1,11.12,11.08,11.12,757400.0,8.6889,8.7046,8.6733,8.7046,757400.0
2012-05-24 10:30:00,11.12,11.13,11.11,11.13,688200.0,8.7046,8.7124,8.6968,8.7124,688200.0
2012-05-24 11:00:00,11.13,11.15,11.13,11.13,1367000.0,8.7124,8.7281,8.7124,8.7124,1367000.0
2012-05-24 11:30:00,11.13,11.13,11.08,11.08,436200.0,8.7124,8.7124,8.6733,8.6733,436200.0
2012-05-24 12:00:00,11.08,11.08,11.03,11.04,305200.0,8.6733,8.6733,8.6341,8.642,305200.0
2012-05-24 12:30:00,11.04,11.05,11.03,11.05,435200.0,8.642,8.6498,8.6341,8.6498,435200.0
2012-05-24 13:00:00,11.05,11.07,11.03,11.04,378600.0,8.6498,8.6654,8.6341,8.642,378600.0
2012-05-24 13:30:00,11.04,11.05,10.99,10.99,373600.0,8.642,8.6498,8.6028,8.6028,373600.0
2012-05-24 14:00:00,10.99,11.03,10.99,11.03,427000.0,8.6028,8.6341,8.6028,8.6341,427000.0
2012-05-24 14:30:00,11.02,11.06,11.02,11.04,641200.0,8.6263,8.6576,8.6263,8.642,641200.0
2012-05-24 15:00:00,11.04,11.13,11.04,11.11,1086400.0,8.642,8.7124,8.642,8.6968,1086400.0
2012-05-24 15:30:00,11.11,11.12,11.06,11.08,1850000.0,8.6968,8.7046,8.6576,8.6733,1850000.0
2012-05-25 09:30:00,11.06,11.2,11.06,11.2,586400.0,8.6576,8.7672,8.6576,8.7672,586400.0
2012-05-25 10:00:00,11.2,11.22,11.19,11.2,830200.0,8.7672,8.7829,8.7594,8.7672,830200.0
2012-05-25 10:30:00,11.2,11.21,11.17,11.18,652400.0,8.7672,8.775,8.7437,8.7516,652400.0
2012-05-25 11:00:00,11.18,11.19,11.17,11.18,682200.0,8.7516,8.7594,8.7437,8.7516,682200.0
2012-05-25 11:30:00,11.18,11.22,11.18,11.22,409000.0,8.7516,8.7829,8.7516,8.7829,409000.0
2012-05-25 12:00:00,11.22,11.22,11.2,11.22,630000.0,8.7829,8.7829,8.7672,8.7829,630000.0
2012-05-25 12:30:00,11.22,11.24,11.21,11.23,339000.0,8.7829,8.7985,8.775,8.7907,339000.0
2012-05-25 13:00:00,11.22,11.22,11.22,11.22,256000.0,8.7829,8.7829,8.7829,8.7829,256000.0
2012-05-25 13:30:00,11.22,11.22,11.21,11.22,234200.0,8.7829,8.7829,8.775,8.7829,234200.0
2012-05-25 14:00:00,11.22,11.22,11.19,11.2,419200.0,8.7829,8.7829,8.7594,8.7672,419200.0
2012-05-25 14:30:00,11.2,11.21,11.18,11.2,237400.0,8.7672,8.775,8.7516,8.7672,237400.0
2012-05-25 15:00:00,11.2,11.22,11.17,11.19,403400.0,8.7672,8.7829,8.7437,8.7594,403400.0
2012-05-25 15:30:00,11.19,11.21,11.18,11.2,659200.0,8.7594,8.775,8.7516,8.7672,659200.0
2012-05-29 09:30:00,11.24,11.29,11.21,11.25,629000.0,8.7985,8.8377,8.775,8.8063,629000.0
2012-05-29 10:00:00,11.24,11.29,11.22,11.26,1304200.0,8.7985,8.8377,8.7829,8.8142,1304200.0
2012-05-29 10:30:00,11.26,11.29,11.24,11.25,500200.0,8.8142,8.8377,8.7985,8.8063,500200.0
2012-05-29 11:00:00,11.25,11.26,11.23,11.25,478400.0,8.8063,8.8142,8.7907,8.8063,478400.0
2012-05-29 11:30:00,11.25,11.26,11.21,11.23,427200.0,8.8063,8.8142,8.775,8.7907,427200.0
2012-05-29 12:00:00,11.22,11.23,11.22,11.22,481200.0,8.7829,8.7907,8.7829,8.7829,481200.0
2012-05-29 12:30:00,11.22,11.24,11.21,11.22,787000.0,8.7829,8.7985,8.775,8.7829,787000.0
2012-05-29 13:00:00,11.22,11.22,11.2,11.22,367400.0,8.7829,8.7829,8.7672,8.7829,367400.0
2012-05-29 13:30:00,11.22,11.27,11.21,11.27,657800.0,8.7829,8.822,8.775,8.822,657800.0
2012-05-29 14:00:00,11.27,11.28,11.26,11.28,326600.0,8.822,8.8298,8.8142,8.8298,326600.0
2012-05-29 14:30:00,11.27,11.31,11.27,11.3,407800.0,8.822,8.8533,8.822,8.8455,407800.0
2012-05-29 15:00:00,11.3,11.3,11.27,11.27,323400.0,8.8455,8.8455,8.822,8.822,323400.0
2012-05-29 15:30:00,11.28,11.3,11.27,11.28,821800.0,8.8298,8.8455,8.822,8.8298,821800.0
2012-05-30 09:30:00,11.21,11.28,11.21,11.22,799000.0,8.775,8.8298,8.775,8.7829,799000.0
2012-05-30 10:00:00,11.22,11.22,11.18,11.21,1148800.0,8.7829,8.7829,8.7516,8.775,1148800.0
2012-05-30 10:30:00,11.21,11.21,11.14,11.14,1053400.0,8.775,8.775,8.7202,8.7202,1053400.0
2012-05-30 11:00:00,11.15,11.17,11.13,11.15,478400.0,8.7281,8.7437,8.7124,8.7281,478400.0
2012-05-30 11:30:00,11.15,11.19,11.15,11.18,659200.0,8.7281,8.7594,8.7281,8.7516,659200.0
2012-05-30 12:00:00,11.18,11.19,11.15,11.16,464600.0,8.7516,8.7594,8.7281,8.7359,464600.0
2012-05-30 12:30:00,11.15,11.18,11.15,11.18,357800.0,8.7281,8.7516,8.7281,8.7516,357800.0
2012-05-30 13:00:00,11.18,11.18,11.15,11.18,391800.0,8.7516,8.7516,8.7281,8.7516,391800.0
2012-05-30 13:30:00,11.18,11.19,11.17,11.17,478800.0,8.7516,8.7594,8.7437,8.7437,478800.0
2012-05-30 14:00:00,11.17,11.18,11.15,11.15,352000.0,8.7437,8.7516,8.7281,8.7281,352000.0
2012-05-30 14:30:00,11.15,11.17,11.15,11.15,508000.0,8.7281,8.7437,8.7281,8.7281,508000.0
2012-05-30 15:00:00,11.15,11.15,11.1,11.14,952800.0,8.7281,8.7281,8.6889,8.7202,952800.0
2012-05-30 15:30:00,11.14,11.17,11.14,11.17,2079200.0,8.7202,8.7437,8.7202,8.7437,2079200.0
2012-05-31 09:30:00,11.15,11.19,11.08,11.1,661200.0,8.7281,8.7594,8.6733,8.6889,661200.0
2012-05-31 10:00:00,11.11,11.13,11.06,11.06,923600.0,8.6968,8.7124,8.6576,8.6576,923600.0
2012-05-31 10:30:00,11.06,11.06,11.01,11.02,806600.0,8.6576,8.6576,8.6185,8.6263,806600.0
2012-05-31 11:00:00,11.02,11.05,10.99,11.05,733400.0,8.6263,8.6498,8.6028,8.6498,733400.0
2012-05-31 11:30:00,11.05,11.08,11.02,11.06,649200.0,8.6498,8.6733,8.6263,8.6576,649200.0
2012-05-31 12:00:00,11.06,11.11,11.05,11.1,637200.0,8.6576,8.6968,8.6498,8.6889,637200.0
2012-05-31 12:30:00,11.1,11.11,11.09,11.09,379600.0,8.6889,8.6968,8.6811,8.6811,379600.0
2012-05-31 13:00:00,11.09,11.12,11.09,11.1,506400.0,8.6811,8.7046,8.6811,8.6889,506400.0
2012-05-31 13:30:00,11.09,11.1,11.06,11.07,535600.0,8.6811,8.6889,8.6576,8.6654,535600.0
2012-05-31 14:00:00,11.07,11.1,11.05,11.06,985000.0,8.6654,8.6889,8.6498,8.6576,985000.0
2012-05-31 14:30:00,11.06,11.1,11.06,11.06,508200.0,8.6576,8.6889,8.6576,8.6576,508200.0
2012-05-31 15:00:00,11.06,11.06,11.04,11.06,885800.0,8.6576,8.6576,8.642,8.6576,885800.0
2012-05-31 15:30:00,11.06,11.08,11.01,11.01,2336600.0,8.6576,8.6733,8.6185,8.6185,2336600.0
2012-06-01 09:30:00,10.97,10.99,10.85,10.86,1460600.0,8.5872,8.6028,8.4932,8.5011,1460600.0
2012-06-01 10:00:00,10.86,10.91,10.85,10.9,1015200.0,8.5011,8.5402,8.4932,8.5324,1015200.0
2012-06-01 10:30:00,10.9,10.92,10.88,10.89,507600.0,8.5324,8.548,8.5167,8.5245,507600.0
2012-06-01 11:00:00,10.9,10.9,10.85,10.88,600400.0,8.5324,8.5324,8.4932,8.5167,600400.0
2012-06-01 11:30:00,10.88,10.89,10.86,10.88,555400.0,8.5167,8.5245,8.5011,8.5167,555400.0
2012-06-01 12:00:00,10.88,10.9,10.86,10.86,607000.0,8.5167,8.5324,8.5011,8.5011,607000.0
2012-06-01 12:30:00,10.86,10.87,10.84,10.84,419200.0,8.5011,8.5089,8.4854,8.4854,419200.0
2012-06-01 13:00:00,10.84,10.88,10.84,10.85,571400.0,8.4854,8.5167,8.4854,8.4932,571400.0
2012-06-01 13:30:00,10.85,10.86,10.81,10.82,514600.0,8.4932,8.5011,8.4619,8.4698,514600.0
2012-06-01 14:00:00,10.83,10.86,10.81,10.85,470200.0,8.4776,8.5011,8.4619,8.4932,470200.0
2012-06-01 14:30:00,10.85,10.87,10.83,10.83,619400.0,8.4932,8.5089,8.4776,8.4776,619400.0
2012-06-01 15:00:00,10.83,10.86,10.83,10.84,759000.0,8.4776,8.5011,8.4776,8.4854,759000.0
2012-06-01 15:30:00,10.84,10.86,10.82,10.82,1581800.0,8.4854,8.5011,8.4698,8.4698,1581800.0
2012-06-04 09:30:00,10.8,10.85,10.8,10.81,866400.0,8.4541,8.4932,8.4541,8.4619,866400.0
2012-06-04 10:00:00,10.81,10.82,10.78,10.81,1069000.0,8.4619,8.4698,8.4384,8.4619,1069000.0
2012-06-04 10:30:00,10.81,10.88,10.81,10.88,1041400.0,8.4619,8.5167,8.4619,8.5167,1041400.0
2012-06-04 11:00:00,10.88,10.88,10.85,10.85,805400.0,8.5167,8.5167,8.4932,8.4932,805400.0
2012-06-04 11:30:00,10.85,10.87,10.85,10.85,564800.0,8.4932,8.5089,8.4932,8.4932,564800.0
2012-06-04 12:00:00,10.85,10.86,10.82,10.82,965800.0,8.4932,8.5011,8.4698,8.4698,965800.0
2012-06-04 12:30:00,10.83,10.84,10.81,10.82,527800.0,8.4776,8.4854,8.4619,8.4698,527800.0
2012-06-04 13:00:00,10.82,10.86,10.82,10.86,964800.0,8.4698,8.5011,8.4698,8.5011,964800.0
2012-06-04 13:30:00,10.86,10.88,10.85,10.87,727800.0,8.5011,8.5167,8.4932,8.5089,727800.0
2012-06-04 14:00:00,10.87,10.9,10.87,10.9,736200.0,8.5089,8.5324,8.5089,8.5324,736200.0
2012-06-04 14:30:00,10.9,10.95,10.9,10.92,797800.0,8.5324,8.5715,8.5324,8.548,797800.0
2012-06-04 15:00:00,10.92,10.94,10.9,10.92,1115800.0,8.548,8.5637,8.5324,8.548,1115800.0
2012-06-04 15:30:00,10.92,10.95,10.9,10.94,1489400.0,8.548,8.5715,8.5324,8.5637,1489400.0
2012-06-05 09:30:00,10.89,10.96,10.89,10.94,567400.0,8.5245,8.5793,8.5245,8.5637,567400.0
2012-06-05 10:00:00,10.94,10.99,10.94,10.98,683200.0,8.5637,8.6028,8.5637,8.595,683200.0
2012-06-05 10:30:00,10.99,10.99,10.9,10.9,450000.0,8.6028,8.6028,8.5324,8.5324,450000.0
2012-06-05 11:00:00,10.9,10.93,10.9,10.9,521800.0,8.5324,8.5559,8.5324,8.5324,521800.0
2012-06-05 11:30:00,10.9,10.94,10.89,10.9,825200.0,8.5324,8.5637,8.5245,8.5324,825200.0
2012-06-05 12:00:00,10.9,10.95,10.9,10.95,579200.0,8.5324,8.5715,8.5324,8.5715,579200.0
2012-06-05 12:30:00,10.95,10.96,10.93,10.94,482600.0,8.5715,8.5793,8.5559,8.5637,482600.0
2012-06-05 13:00:00,10.94,10.95,10.93,10.94,626000.0,8.5637,8.5715,8.5559,8.5637,626000.0
2012-06-05 13:30:00,10.94,10.96,10.94,10.94,806600.0,8.5637,8.5793,8.5637,8.5637,806600.0
2012-06-05 14:00:00,10.94,10.95,10.93,10.94,760000.0,8.5637,8.5715,8.5559,8.5637,760000.0
2012-06-05 14:30:00,10.94,10.96,10.94,10.95,693400.0,8.5637,8.5793,8.5637,8.5715,693400.0
2012-06-05 15:00:00,10.95,10.96,10.94,10.95,1192600.0,8.5715,8.5793,8.5637,8.5715,1192600.0
2012-06-05 15:30:00,10.95,10.95,10.92,10.94,2606400.0,8.5715,8.5715,8.548,8.5637,2606400.0
2012-06-06 09:30:00,10.96,11.0,10.92,10.97,712000.0,8.5793,8.6107,8.548,8.5872,712000.0
2012-06-06 10:00:00,10.97,11.01,10.97,10.97,882400.0,8.5872,8.6185,8.5872,8.5872,882400.0
2012-06-06 10:30:00,10.97,10.99,10.97,10.98,785800.0,8.5872,8.6028,8.5872,8.595,785800.0
2012-06-06 11:00:00,10.99,11.0,10.95,10.95,896000.0,8.6028,8.6107,8.5715,8.5715,896000.0
2012-06-06 11:30:00,10.95,10.97,10.94,10.96,1085600.0,8.5715,8.5872,8.5637,8.5793,1085600.0
2012-06-06 12:00:00,10.96,11.02,10.95,11.01,1158000.0,8.5793,8.6263,8.5715,8.6185,1158000.0
2012-06-06 12:30:00,11.0,11.01,10.99,10.99,627400.0,8.6107,8.6185,8.6028,8.6028,627400.0
2012-06-06 13:00:00,10.99,10.99,10.96,10.97,688400.0,8.6028,8.6028,8.5793,8.5872,688400.0
2012-06-06 13:30:00,10.97,10.97,10.94,10.94,685000.0,8.5872,8.5872,8.5637,8.5637,685000.0
2012-06-06 14:00:00,10.94,10.95,10.92,10.94,844800.0,8.5637,8.5715,8.548,8.5637,844800.0
2012-06-06 14:30:00,10.94,10.95,10.94,10.94,583200.0,8.5637,8.5715,8.5637,8.5637,583200.0
2012-06-06 15:00:00,10.94,10.96,10.93,10.95,635800.0,8.5637,8.5793,8.5559,8.5715,635800.0
2012-06-06 15:30:00,10.95,10.97,10.94,10.97,2419600.0,8.5715,8.5872,8.5637,8.5872,2419600.0
2012-06-07 09:30:00,11.06,11.1,10.94,10.96,1200600.0,8.6576,8.6889,8.5637,8.5793,1200600.0
2012-06-07 10:00:00,10.95,10.99,10.93,10.98,1142400.0,8.5715,8.6028,8.5559,8.595,1142400.0
2012-06-07 10:30:00,10.98,10.98,10.94,10.95,610600.0,8.595,8.595,8.5637,8.5715,610600.0
2012-06-07 11:00:00,10.96,10.98,10.9,10.9,1186200.0,8.5793,8.595,8.5324,8.5324,1186200.0
2012-06-07 11:30:00,10.9,10.92,10.89,10.9,770400.0,8.5324,8.548,8.5245,8.5324,770400.0
2012-06-07 12:00:00,10.9,10.91,10.88,10.9,746200.0,8.5324,8.5402,8.5167,8.5324,746200.0
2012-06-07 12:30:00,10.9,10.92,10.88,10.9,775200.0,8.5324,8.548,8.5167,8.5324,775200.0
2012-06-07 13:00:00,10.9,10.94,10.9,10.93,828600.0,8.5324,8.5637,8.5324,8.5559,828600.0
2012-06-07 13:30:00,10.94,10.95,10.92,10.95,614800.0,8.5637,8.5715,8.548,8.5715,614800.0
2012-06-07 14:00:00,10.95,10.96,10.94,10.95,565200.0,8.5715,8.5793,8.5637,8.5715,565200.0
2012-06-07 14:30:00,10.96,10.96,10.93,10.94,718400.0,8.5793,8.5793,8.5559,8.5637,718400.0
2012-06-07 15:00:00,10.94,10.94,10.9,10.9,875800.0,8.5637,8.5637,8.5324,8.5324,875800.0
2012-06-07 15:30:00,10.9,10.91,10.87,10.88,2596400.0,8.5324,8.5402,8.5089,8.5167,2596400.0
2012-06-08 09:30:00,10.86,10.88,10.79,10.81,1192800.0,8.5011,8.5167,8.4463,8.4619,1192800.0
2012-06-08 10:00:00,10.81,10.84,10.81,10.82,1132600.0,8.4619,8.4854,8.4619,8.4698,1132600.0
2012-06-08 10:30:00,10.81,10.85,10.81,10.83,1068800.0,8.4619,8.4932,8.4619,8.4776,1068800.0
2012-06-08 11:00:00,10.83,10.84,10.81,10.83,851200.0,8.4776,8.4854,8.4619,8.4776,851200.0
2012-06-08 11:30:00,10.84,10.85,10.82,10.82,876800.0,8.4854,8.4932,8.4698,8.4698,876800.0
2012-06-08 12:00:00,10.82,10.83,10.78,10.78,1727800.0,8.4698,8.4776,8.4384,8.4384,1727800.0
2012-06-08 12:30:00,10.78,10.8,10.78,10.8,1002200.0,8.4384,8.4541,8.4384,8.4541,1002200.0
2012-06-08 13:00:00,10.8,10.81,10.78,10.78,1233800.0,8.4541,8.4619,8.4384,8.4384,1233800.0
2012-06-08 13:30:00,10.78,10.81,10.78,10.81,1523000.0,8.4384,8.4619,8.4384,8.4619,1523000.0
2012-06-08 14:00:00,10.81,10.82,10.81,10.81,1071200.0,8.4619,8.4698,8.4619,8.4619,1071200.0
2012-06-08 14:30:00,10.81,10.83,10.8,10.81,986600.0,8.4619,8.4776,8.4541,8.4619,986600.0
2012-06-08 15:00:00,10.81,10.81,10.81,10.81,921800.0,8.4619,8.4619,8.4619,8.4619,921800.0
2012-06-08 15:30:00,10.81,10.81,10.79,10.79,3280400.0,8.4619,8.4619,8.4463,8.4463,3280400.0
2012-06-11 09:30:00,10.93,10.93,10.78,10.79,1859000.0,8.5559,8.5559,8.4384,8.4463,1859000.0
2012-06-11 10:00:00,10.79,10.83,10.76,10.78,2519000.0,8.4463,8.4776,8.4228,8.4384,2519000.0
2012-06-11 10:30:00,10.77,10.8,10.72,10.73,1747600.0,8.4306,8.4541,8.3915,8.3993,1747600.0
2012-06-11 11:00:00,10.73,10.78,10.72,10.73,1612600.0,8.3993,8.4384,8.3915,8.3993,1612600.0
2012-06-11 11:30:00,10.73,10.76,10.72,10.76,1139000.0,8.3993,8.4228,8.3915,8.4228,1139000.0
2012-06-11 12:00:00,10.76,10.76,10.74,10.74,809000.0,8.4228,8.4228,8.4071,8.4071,809000.0
2012-06-11 12:30:00,10.75,10.76,10.74,10.74,743400.0,8.415,8.4228,8.4071,8.4071,743400.0
2012-06-11 13:00:00,10.74,10.76,10.74,10.74,754200.0,8.4071,8.4228,8.4071,8.4071,754200.0
2012-06-11 13:30:00,10.74,10.74,10.72,10.74,845400.0,8.4071,8.4071,8.3915,8.4071,845400.0
2012-06-11 14:00:00,10.74,10.74,10.7,10.7,714600.0,8.4071,8.4071,8.3758,8.3758,714600.0
2012-06-11 14:30:00,10.7,10.7,10.69,10.7,973200.0,8.3758,8.3758,8.368,8.3758,973200.0
2012-06-11 15:00:00,10.7,10.73,10.7,10.72,1497800.0,8.3758,8.3993,8.3758,8.3915,1497800.0
2012-06-11 15:30:00,10.72,10.73,10.65,10.67,3135000.0,8.3915,8.3993,8.3367,8.3523,3135000.0
2012-06-12 09:30:00,10.66,10.77,10.66,10.72,1994600.0,8.3445,8.4306,8.3445,8.3915,1994600.0
2012-06-12 10:00:00,10.72,10.74,10.67,10.73,1232600.0,8.3915,8.4071,8.3523,8.3993,1232600.0
2012-06-12 10:30:00,10.73,10.75,10.7,10.71,956600.0,8.3993,8.415,8.3758,8.3836,956600.0
2012-06-12 11:00:00,10.71,10.77,10.71,10.74,905800.0,8.3836,8.4306,8.3836,8.4071,905800.0
2012-06-12 11:30:00,10.75,10.79,10.73,10.74,1443200.0,8.415,8.4463,8.3993,8.4071,1443200.0
2012-06-12 12:00:00,10.74,10.76,10.72,10.74,1131200.0,8.4071,8.4228,8.3915,8.4071,1131200.0
2012-06-12 12:30:00,10.75,10.76,10.72,10.72,485800.0,8.415,8.4228,8.3915,8.3915,485800.0
2012-06-12 13:00:00,10.72,10.74,10.7,10.73,817200.0,8.3915,8.4071,8.3758,8.3993,817200.0
2012-06-12 13:30:00,10.73,10.75,10.71,10.71,810600.0,8.3993,8.415,8.3836,8.3836,810600.0
2012-06-12 14:00:00,10.71,10.72,10.69,10.7,648600.0,8.3836,8.3915,8.368,8.3758,648600.0
2012-06-12 14:30:00,10.7,10.76,10.7,10.75,1068600.0,8.3758,8.4228,8.3758,8.415,1068600.0
2012-06-12 15:00:00,10.75,10.76,10.72,10.75,1015200.0,8.415,8.4228,8.3915,8.415,1015200.0
2012-06-12 15:30:00,10.75,10.76,10.72,10.75,2902000.0,8.415,8.4228,8.3915,8.415,2902000.0
2012-06-13 09:30:00,10.77,10.77,10.67,10.69,1729600.0,8.4306,8.4306,8.3523,8.368,1729600.0
2012-06-13 10:00:00,10.69,10.72,10.64,10.67,1824800.0,8.368,8.3915,8.3288,8.3523,1824800.0
2012-06-13 10:30:00,10.67,10.74,10.66,10.72,1673800.0,8.3523,8.4071,8.3445,8.3915,1673800.0
2012-06-13 11:00:00,10.72,10.73,10.69,10.7,1572800.0,8.3915,8.3993,8.368,8.3758,1572800.0
2012-06-13 11:30:00,10.71,10.71,10.69,10.71,781800.0,8.3836,8.3836,8.368,8.3836,781800.0
2012-06-13 12:00:00,10.71,10.72,10.7,10.72,1317000.0,8.3836,8.3915,8.3758,8.3915,1317000.0
2012-06-13 12:30:00,10.72,10.72,10.69,10.69,774800.0,8.3915,8.3915,8.368,8.368,774800.0
2012-06-13 13:00:00,10.69,10.72,10.68,10.72,846000.0,8.368,8.3915,8.3602,8.3915,846000.0
2012-06-13 13:30:00,10.72,10.73,10.7,10.7,1085200.0,8.3915,8.3993,8.3758,8.3758,1085200.0
2012-06-13 14:00:00,10.7,10.71,10.67,10.68,1000600.0,8.3758,8.3836,8.3523,8.3602,1000600.0
2012-06-13 14:30:00,10.68,10.69,10.65,10.67,1207800.0,8.3602,8.368,8.3367,8.3523,1207800.0
2012-06-13 15:00:00,10.67,10.68,10.59,10.61,1906800.0,8.3523,8.3602,8.2897,8.3054,1906800.0
2012-06-13 15:30:00,10.61,10.65,10.6,10.63,3571200.0,8.3054,8.3367,8.2975,8.321,3571200.0
2012-06-14 09:30:00,11.09,11.1,10.92,11.03,6228600.0,8.6811,8.6889,8.548,8.6341,6228600.0
2012-06-14 10:00:00,11.03,11.18,10.98,11.13,4690800.0,8.6341,8.7516,8.595,8.7124,4690800.0
2012-06-14 10:30:00,11.13,11.13,11.0,11.03,5066800.0,8.7124,8.7124,8.6107,8.6341,5066800.0
2012-06-14 11:00:00,11.03,11.15,11.03,11.12,1662000.0,8.6341,8.7281,8.6341,8.7046,1662000.0
2012-06-14 11:30:00,11.13,11.15,11.09,11.13,2492000.0,8.7124,8.7281,8.6811,8.7124,2492000.0
2012-06-14 12:00:00,11.13,11.13,11.08,11.08,1198200.0,8.7124,8.7124,8.6733,8.6733,1198200.0
2012-06-14 12:30:00,11.08,11.13,11.08,11.09,1317800.0,8.6733,8.7124,8.6733,8.6811,1317800.0
2012-06-14 13:00:00,11.09,11.15,11.09,11.13,966600.0,8.6811,8.7281,8.6811,8.7124,966600.0
2012-06-14 13:30:00,11.13,11.21,11.13,11.2,1085000.0,8.7124,8.775,8.7124,8.7672,1085000.0
2012-06-14 14:00:00,11.2,11.2,11.11,11.13,1062000.0,8.7672,8.7672,8.6968,8.7124,1062000.0
2012-06-14 14:30:00,11.13,11.21,11.13,11.19,1305400.0,8.7124,8.775,8.7124,8.7594,1305400.0
2012-06-14 15:00:00,11.19,11.27,11.18,11.2,2744200.0,8.7594,8.822,8.7516,8.7672,2744200.0
2012-06-14 15:30:00,11.21,11.31,11.21,11.29,3506800.0,8.775,8.8533,8.775,8.8377,3506800.0
2012-06-15 09:30:00,11.39,11.47,11.35,11.38,3029200.0,8.9159,8.9786,8.8846,8.9081,3029200.0
2012-06-15 10:00:00,11.38,11.44,11.35,11.38,1079000.0,8.9081,8.9551,8.8846,8.9081,1079000.0
2012-06-15 10:30:00,11.38,11.39,11.34,11.35,912200.0,8.9081,8.9159,8.8768,8.8846,912200.0
2012-06-15 11:00:00,11.35,11.37,11.33,11.34,1264000.0,8.8846,8.9003,8.869,8.8768,1264000.0
2012-06-15 11:30:00,11.34,11.36,11.33,11.36,625800.0,8.8768,8.8925,8.869,8.8925,625800.0
2012-06-15 12:00:00,11.35,11.36,11.34,11.35,490000.0,8.8846,8.8925,8.8768,8.8846,490000.0
2012-06-15 12:30:00,11.35,11.35,11.3,11.34,707800.0,8.8846,8.8846,8.8455,8.8768,707800.0
2012-06-15 13:00:00,11.34,11.38,11.34,11.36,465800.0,8.8768,8.9081,8.8768,8.8925,465800.0
2012-06-15 13:30:00,11.36,11.37,11.34,11.37,464200.0,8.8925,8.9003,8.8768,8.9003,464200.0
2012-06-15 14:00:00,11.37,11.38,11.34,11.38,575400.0,8.9003,8.9081,8.8768,8.9081,575400.0
2012-06-15 14:30:00,11.38,11.4,11.37,11.39,704000.0,8.9081,8.9238,8.9003,8.9159,704000.0
2012-06-15 15:00:00,11.39,11.4,11.37,11.38,794600.0,8.9159,8.9238,8.9003,8.9081,794600.0
2012-06-15 15:30:00,11.38,11.42,11.38,11.41,2188600.0,8.9081,8.9394,8.9081,8.9316,2188600.0
2012-06-18 09:30:00,11.53,11.53,11.3,11.36,1328600.0,9.0255,9.0255,8.8455,8.8925,1328600.0
2012-06-18 10:00:00,11.36,11.38,11.33,11.36,1451200.0,8.8925,8.9081,8.869,8.8925,1451200.0
2012-06-18 10:30:00,11.36,11.37,11.29,11.3,1638000.0,8.8925,8.9003,8.8377,8.8455,1638000.0
2012-06-18 11:00:00,11.3,11.31,11.27,11.31,918400.0,8.8455,8.8533,8.822,8.8533,918400.0
2012-06-18 11:30:00,11.31,11.35,11.29,11.34,633200.0,8.8533,8.8846,8.8377,8.8768,633200.0
2012-06-18 12:00:00,11.34,11.35,11.32,11.33,542800.0,8.8768,8.8846,8.8611,8.869,542800.0
2012-06-18 12:30:00,11.33,11.37,11.33,11.36,565400.0,8.869,8.9003,8.869,8.8925,565400.0
2012-06-18 13:00:00,11.36,11.42,11.36,11.4,562400.0,8.8925,8.9394,8.8925,8.9238,562400.0
2012-06-18 13:30:00,11.4,11.41,11.36,11.37,761600.0,8.9238,8.9316,8.8925,8.9003,761600.0
2012-06-18 14:00:00,11.37,11.4,11.37,11.38,838200.0,8.9003,8.9238,8.9003,8.9081,838200.0
2012-06-18 14:30:00,11.37,11.4,11.37,11.39,445600.0,8.9003,8.9238,8.9003,8.9159,445600.0
2012-06-18 15:00:00,11.39,11.42,11.39,11.42,727400.0,8.9159,8.9394,8.9159,8.9394,727400.0
2012-06-18 15:30:00,11.42,11.43,11.4,11.41,1457600.0,8.9394,8.9473,8.9238,8.9316,1457600.0
2012-06-19 09:30:00,11.43,11.46,11.4,11.44,902000.0,8.9473,8.9707,8.9238,8.9551,902000.0
2012-06-19 10:00:00,11.45,11.46,11.42,11.43,738200.0,8.9629,8.9707,8.9394,8.9473,738200.0
2012-06-19 10:30:00,11.43,11.44,11.41,11.43,699400.0,8.9473,8.9551,8.9316,8.9473,699400.0
2012-06-19 11:00:00,11.43,11.45,11.37,11.38,579200.0,8.9473,8.9629,8.9003,8.9081,579200.0
2012-06-19 11:30:00,11.38,11.42,11.37,11.41,776200.0,8.9081,8.9394,8.9003,8.9316,776200.0
2012-06-19 12:00:00,11.41,11.41,11.37,11.37,407000.0,8.9316,8.9316,8.9003,8.9003,407000.0
2012-06-19 12:30:00,11.37,11.37,11.33,11.37,1156200.0,8.9003,8.9003,8.869,8.9003,1156200.0
2012-06-19 13:00:00,11.37,11.39,11.33,11.38,1311200.0,8.9003,8.9159,8.869,8.9081,1311200.0
2012-06-19 13:30:00,11.38,11.42,11.38,11.4,1279600.0,8.9081,8.9394,8.9081,8.9238,1279600.0
2012-06-19 14:00:00,11.4,11.42,11.34,11.35,963800.0,8.9238,8.9394,8.8768,8.8846,963800.0
2012-06-19 14:30:00,11.36,11.38,11.34,11.38,946400.0,8.8925,8.9081,8.8768,8.9081,946400.0
2012-06-19 15:00:00,11.38,11.4,11.37,11.37,1018800.0,8.9081,8.9238,8.9003,8.9003,1018800.0
2012-06-19 15:30:00,11.37,11.38,11.35,11.36,1810400.0,8.9003,8.9081,8.8846,8.8925,1810400.0
2012-06-20 09:30:00,11.38,11.44,11.35,11.43,1193600.0,8.9081,8.9551,8.8846,8.9473,1193600.0
2012-06-20 10:00:00,11.43,11.5,11.4,11.47,1251600.0,8.9473,9.002,8.9238,8.9786,1251600.0
2012-06-20 10:30:00,11.47,11.5,11.43,11.44,1517000.0,8.9786,9.002,8.9473,8.9551,1517000.0
2012-06-20 11:00:00,11.44,11.45,11.4,11.43,484800.0,8.9551,8.9629,8.9238,8.9473,484800.0
2012-06-20 11:30:00,11.43,11.46,11.43,11.46,314000.0,8.9473,8.9707,8.9473,8.9707,314000.0
2012-06-20 12:00:00,11.46,11.48,11.45,11.48,649600.0,8.9707,8.9864,8.9629,8.9864,649600.0
2012-06-20 12:30:00,11.48,11.53,11.43,11.51,1139200.0,8.9864,9.0255,8.9473,9.0099,1139200.0
2012-06-20 13:00:00,11.51,11.55,11.5,11.53,786400.0,9.0099,9.0412,9.002,9.0255,786400.0
2012-06-20 13:30:00,11.53,11.53,11.49,11.51,364000.0,9.0255,9.0255,8.9942,9.0099,364000.0
2012-06-20 14:00:00,11.51,11.52,11.47,11.48,552600.0,9.0099,9.0177,8.9786,8.9864,552600.0
2012-06-20 14:30:00,11.48,11.5,11.43,11.44,795600.0,8.9864,9.002,8.9473,8.9551,795600.0
2012-06-20 15:00:00,11.44,11.49,11.43,11.48,923600.0,8.9551,8.9942,8.9473,8.9864,923600.0
2012-06-20 15:30:00,11.49,11.51,11.46,11.51,1747800.0,8.9942,9.0099,8.9707,9.0099,1747800.0
2012-06-21 09:30:00,11.56,11.6,11.52,11.53,953200.0,9.049,9.0803,9.0177,9.0255,953200.0
2012-06-21 10:00:00,11.52,11.54,11.49,11.54,729600.0,9.0177,9.0334,8.9942,9.0334,729600.0
2012-06-21 10:30:00,11.53,11.54,11.49,11.5,647000.0,9.0255,9.0334,8.9942,9.002,647000.0
2012-06-21 11:00:00,11.51,11.53,11.49,11.52,1194600.0,9.0099,9.0255,8.9942,9.0177,1194600.0
2012-06-21 11:30:00,11.51,11.56,11.51,11.56,739600.0,9.0099,9.049,9.0099,9.049,739600.0
2012-06-21 12:00:00,11.56,11.56,11.49,11.5,777200.0,9.049,9.049,8.9942,9.002,777200.0
2012-06-21 12:30:00,11.5,11.52,11.5,11.51,445200.0,9.002,9.0177,9.002,9.0099,445200.0
2012-06-21 13:00:00,11.5,11.51,11.49,11.49,654200.0,9.002,9.0099,8.9942,8.9942,654200.0
2012-06-21 13:30:00,11.49,11.49,11.47,11.49,701200.0,8.9942,8.9942,8.9786,8.9942,701200.0
2012-06-21 14:00:00,11.49,11.49,11.47,11.49,845000.0,8.9942,8.9942,8.9786,8.9942,845000.0
2012-06-21 14:30:00,11.49,11.53,11.49,11.53,839800.0,8.9942,9.0255,8.9942,9.0255,839800.0
2012-06-21 15:00:00,11.53,11.55,11.51,11.54,1401000.0,9.0255,9.0412,9.0099,9.0334,1401000.0
2012-06-21 15:30:00,11.54,11.55,11.52,11.52,2506800.0,9.0334,9.0412,9.0177,9.0177,2506800.0
2012-06-22 09:30:00,11.52,11.58,11.44,11.44,1143600.0,9.0177,9.0647,8.9551,8.9551,1143600.0
2012-06-22 10:00:00,11.44,11.48,11.41,11.41,1831600.0,8.9551,8.9864,8.9316,8.9316,1831600.0
2012-06-22 10:30:00,11.41,11.45,11.41,11.45,580800.0,8.9316,8.9629,8.9316,8.9629,580800.0
2012-06-22 11:00:00,11.44,11.47,11.43,11.43,527800.0,8.9551,8.9786,8.9473,8.9473,527800.0
2012-06-22 11:30:00,11.43,11.46,11.43,11.44,1128400.0,8.9473,8.9707,8.9473,8.9551,1128400.0
2012-06-22 12:00:00,11.44,11.47,11.43,11.45,1115800.0,8.9551,8.9786,8.9473,8.9629,1115800.0
2012-06-22 12:30:00,11.45,11.45,11.43,11.43,713000.0,8.9629,8.9629,8.9473,8.9473,713000.0
2012-06-22 13:00:00,11.43,11.43,11.4,11.4,891400.0,8.9473,8.9473,8.9238,8.9238,891400.0
2012-06-22 13:30:00,11.4,11.42,11.39,11.41,575600.0,8.9238,8.9394,8.9159,8.9316,575600.0
2012-06-22 14:00:00,11.41,11.46,11.41,11.46,765400.0,8.9316,8.9707,8.9316,8.9707,765400.0
2012-06-22 14:30:00,11.46,11.5,11.46,11.5,572400.0,8.9707,9.002,8.9707,9.002,572400.0
2012-06-22 15:00:00,11.5,11.5,11.47,11.47,659400.0,9.002,9.002,8.9786,8.9786,659400.0
2012-06-22 15:30:00,11.47,11.48,11.41,11.44,3909600.0,8.9786,8.9864,8.9316,8.9551,3909600.0
2012-06-25 09:30:00,11.34,11.38,11.28,11.31,1384600.0,8.8768,8.9081,8.8298,8.8533,1384600.0
2012-06-25 10:00:00,11.31,11.35,11.3,11.34,1050800.0,8.8533,8.8846,8.8455,8.8768,1050800.0
2012-06-25 10:30:00,11.34,11.36,11.28,11.29,738200.0,8.8768,8.8925,8.8298,8.8377,738200.0
2012-06-25 11:00:00,11.28,11.31,11.26,11.3,823200.0,8.8298,8.8533,8.8142,8.8455,823200.0
2012-06-25 11:30:00,11.3,11.3,11.26,11.27,735600.0,8.8455,8.8455,8.8142,8.822,735600.0
2012-06-25 12:00:00,11.27,11.28,11.24,11.26,797800.0,8.822,8.8298,8.7985,8.8142,797800.0
2012-06-25 12:30:00,11.26,11.27,11.24,11.26,760600.0,8.8142,8.822,8.7985,8.8142,760600.0
2012-06-25 13:00:00,11.26,11.28,11.24,11.26,897600.0,8.8142,8.8298,8.7985,8.8142,897600.0
2012-06-25 13:30:00,11.26,11.31,11.26,11.29,486200.0,8.8142,8.8533,8.8142,8.8377,486200.0
2012-06-25 14:00:00,11.29,11.32,11.29,11.31,515200.0,8.8377,8.8611,8.8377,8.8533,515200.0
2012-06-25 14:30:00,11.31,11.34,11.3,11.31,662600.0,8.8533,8.8768,8.8455,8.8533,662600.0
2012-06-25 15:00:00,11.31,11.42,11.3,11.4,1000600.0,8.8533,8.9394,8.8455,8.9238,1000600.0
2012-06-25 15:30:00,11.4,11.4,11.33,11.35,1413000.0,8.9238,8.9238,8.869,8.8846,1413000.0
2012-06-26 09:30:00,11.35,11.37,11.28,11.31,704200.0,8.8846,8.9003,8.8298,8.8533,704200.0
2012-06-26 10:00:00,11.31,11.31,11.22,11.24,894200.0,8.8533,8.8533,8.7829,8.7985,894200.0
2012-06-26 10:30:00,11.24,11.31,11.24,11.28,574800.0,8.7985,8.8533,8.7985,8.8298,574800.0
2012-06-26 11:00:00,11.28,11.29,11.24,11.24,1150600.0,8.8298,8.8377,8.7985,8.7985,1150600.0
2012-06-26 11:30:00,11.24,11.26,11.22,11.25,1283600.0,8.7985,8.8142,8.7829,8.8063,1283600.0
2012-06-26 12:00:00,11.25,11.26,11.24,11.24,1095600.0,8.8063,8.8142,8.7985,8.7985,1095600.0
2012-06-26 12:30:00,11.24,11.26,11.24,11.24,778600.0,8.7985,8.8142,8.7985,8.7985,778600.0
2012-06-26 13:00:00,11.25,11.26,11.22,11.25,721600.0,8.8063,8.8142,8.7829,8.8063,721600.0
2012-06-26 13:30:00,11.25,11.27,11.24,11.26,686400.0,8.8063,8.822,8.7985,8.8142,686400.0
2012-06-26 14:00:00,11.26,11.28,11.26,11.28,762200.0,8.8142,8.8298,8.8142,8.8298,762200.0
2012-06-26 14:30:00,11.28,11.28,11.24,11.24,1021800.0,8.8298,8.8298,8.7985,8.7985,1021800.0
2012-06-26 15:00:00,11.25,11.27,11.24,11.26,939200.0,8.8063,8.822,8.7985,8.8142,939200.0
2012-06-26 15:30:00,11.26,11.31,11.25,11.28,1728400.0,8.8142,8.8533,8.8063,8.8298,1728400.0
2012-06-27 09:30:00,11.31,11.36,11.27,11.36,659600.0,8.8533,8.8925,8.822,8.8925,659600.0
2012-06-27 10:00:00,11.36,11.42,11.35,11.4,839800.0,8.8925,8.9394,8.8846,8.9238,839800.0
2012-06-27 10:30:00,11.4,11.42,11.39,11.41,439600.0,8.9238,8.9394,8.9159,8.9316,439600.0
2012-06-27 11:00:00,11.41,11.42,11.37,11.38,592800.0,8.9316,8.9394,8.9003,8.9081,592800.0
2012-06-27 11:30:00,11.38,11.4,11.37,11.37,780200.0,8.9081,8.9238,8.9003,8.9003,780200.0
2012-06-27 12:00:00,11.37,11.39,11.37,11.38,402600.0,8.9003,8.9159,8.9003,8.9081,402600.0
2012-06-27 12:30:00,11.38,11.41,11.37,11.4,528200.0,8.9081,8.9316,8.9003,8.9238,528200.0
2012-06-27 13:00:00,11.39,11.42,11.39,11.42,382400.0,8.9159,8.9394,8.9159,8.9394,382400.0
2012-06-27 13:30:00,11.41,11.43,11.4,11.42,704600.0,8.9316,8.9473,8.9238,8.9394,704600.0
2012-06-27 14:00:00,11.43,11.43,11.4,11.4,317600.0,8.9473,8.9473,8.9238,8.9238,317600.0
2012-06-27 14:30:00,11.4,11.42,11.38,11.38,584000.0,8.9238,8.9394,8.9081,8.9081,584000.0
2012-06-27 15:00:00,11.38,11.42,11.38,11.4,706400.0,8.9081,8.9394,8.9081,8.9238,706400.0
2012-06-27 15:30:00,11.4,11.4,11.37,11.4,1094600.0,8.9238,8.9238,8.9003,8.9238,1094600.0
2012-06-28 09:30:00,11.34,11.41,11.33,11.36,773400.0,8.8768,8.9316,8.869,8.8925,773400.0
2012-06-28 10:00:00,11.37,11.4,11.3,11.32,760000.0,8.9003,8.9238,8.8455,8.8611,760000.0
2012-06-28 10:30:00,11.32,11.33,11.26,11.31,927800.0,8.8611,8.869,8.8142,8.8533,927800.0
2012-06-28 11:00:00,11.31,11.36,11.29,11.35,623800.0,8.8533,8.8925,8.8377,8.8846,623800.0
2012-06-28 11:30:00,11.35,11.37,11.31,11.31,350200.0,8.8846,8.9003,8.8533,8.8533,350200.0
2012-06-28 12:00:00,11.31,11.36,11.31,11.34,439800.0,8.8533,8.8925,8.8533,8.8768,439800.0
2012-06-28 12:30:00,11.34,11.37,11.33,11.35,524600.0,8.8768,8.9003,8.869,8.8846,524600.0
2012-06-28 13:00:00,11.35,11.37,11.33,11.37,684400.0,8.8846,8.9003,8.869,8.9003,684400.0
2012-06-28 13:30:00,11.37,11.38,11.34,11.36,354000.0,8.9003,8.9081,8.8768,8.8925,354000.0
2012-06-28 14:00:00,11.36,11.37,11.33,11.36,405000.0,8.8925,8.9003,8.869,8.8925,405000.0
2012-06-28 14:30:00,11.36,11.37,11.35,11.36,479400.0,8.8925,8.9003,8.8846,8.8925,479400.0
2012-06-28 15:00:00,11.36,11.39,11.35,11.38,772600.0,8.8925,8.9159,8.8846,8.9081,772600.0
2012-06-28 15:30:00,11.38,11.47,11.38,11.46,2362800.0,8.9081,8.9786,8.9081,8.9707,2362800.0
2012-06-29 09:30:00,11.58,11.6,11.55,11.59,968800.0,9.0647,9.0803,9.0412,9.0725,968800.0
2012-06-29 10:00:00,11.59,11.61,11.56,11.56,612400.0,9.0725,9.0882,9.049,9.049,612400.0
2012-06-29 10:30:00,11.56,11.56,11.53,11.54,561800.0,9.049,9.049,9.0255,9.0334,561800.0
2012-06-29 11:00:00,11.54,11.55,11.52,11.53,715800.0,9.0334,9.0412,9.0177,9.0255,715800.0
2012-06-29 11:30:00,11.53,11.57,11.53,11.56,888200.0,9.0255,9.0568,9.0255,9.049,888200.0
2012-06-29 12:00:00,11.56,11.58,11.56,11.57,398600.0,9.049,9.0647,9.049,9.0568,398600.0
2012-06-29 12:30:00,11.57,11.57,11.52,11.53,600800.0,9.0568,9.0568,9.0177,9.0255,600800.0
2012-06-29 13:00:00,11.53,11.55,11.53,11.54,738400.0,9.0255,9.0412,9.0255,9.0334,738400.0
2012-06-29 13:30:00,11.55,11.55,11.53,11.55,328200.0,9.0412,9.0412,9.0255,9.0412,328200.0
2012-06-29 14:00:00,11.55,11.56,11.53,11.56,473200.0,9.0412,9.049,9.0255,9.049,473200.0
2012-06-29 14:30:00,11.56,11.57,11.54,11.57,741600.0,9.049,9.0568,9.0334,9.0568,741600.0
2012-06-29 15:00:00,11.57,11.57,11.53,11.54,495400.0,9.0568,9.0568,9.0255,9.0334,495400.0
2012-06-29 15:30:00,11.54,11.6,11.53,11.6,1990200.0,9.0334,9.0803,9.0255,9.0803,1990200.0
2012-07-02 09:30:00,11.55,11.59,11.42,11.42,1210800.0,9.0412,9.0725,8.9394,8.9394,1210800.0
2012-07-02 10:00:00,11.43,11.43,11.37,11.37,1455600.0,8.9473,8.9473,8.9003,8.9003,1455600.0
2012-07-02 10:30:00,11.37,11.4,11.33,11.36,2037000.0,8.9003,8.9238,8.869,8.8925,2037000.0
2012-07-02 11:00:00,11.36,11.39,11.36,11.38,1028400.0,8.8925,8.9159,8.8925,8.9081,1028400.0
2012-07-02 11:30:00,11.38,11.4,11.38,11.38,501800.0,8.9081,8.9238,8.9081,8.9081,501800.0
2012-07-02 12:00:00,11.38,11.42,11.38,11.4,472000.0,8.9081,8.9394,8.9081,8.9238,472000.0
2012-07-02 12:30:00,11.4,11.42,11.4,11.41,476000.0,8.9238,8.9394,8.9238,8.9316,476000.0
2012-07-02 13:00:00,11.41,11.41,11.4,11.4,239400.0,8.9316,8.9316,8.9238,8.9238,239400.0
2012-07-02 13:30:00,11.4,11.4,11.38,11.38,356800.0,8.9238,8.9238,8.9081,8.9081,356800.0
2012-07-02 14:00:00,11.38,11.42,11.38,11.4,865000.0,8.9081,8.9394,8.9081,8.9238,865000.0
2012-07-02 14:30:00,11.4,11.4,11.31,11.31,2133400.0,8.9238,8.9238,8.8533,8.8533,2133400.0
2012-07-02 15:00:00,11.31,11.38,11.3,11.38,1384200.0,8.8533,8.9081,8.8455,8.9081,1384200.0
2012-07-02 15:30:00,11.38,11.42,11.38,11.4,1802000.0,8.9081,8.9394,8.9081,8.9238,1802000.0
2012-07-03 09:30:00,11.38,11.46,11.38,11.42,723200.0,8.9081,8.9707,8.9081,8.9394,723200.0
2012-07-03 10:00:00,11.42,11.46,11.42,11.43,856400.0,8.9394,8.9707,8.9394,8.9473,856400.0
2012-07-03 10:30:00,11.43,11.48,11.42,11.46,840200.0,8.9473,8.9864,8.9394,8.9707,840200.0
2012-07-03 11:00:00,11.46,11.46,11.44,11.45,650600.0,8.9707,8.9707,8.9551,8.9629,650600.0
2012-07-03 11:30:00,11.45,11.46,11.43,11.45,706000.0,8.9629,8.9707,8.9473,8.9629,706000.0
2012-07-03 12:00:00,11.45,11.45,11.42,11.43,880400.0,8.9629,8.9629,8.9394,8.9473,880400.0
2012-07-03 12:30:00,11.43,11.45,11.42,11.45,1227600.0,8.9473,8.9629,8.9394,8.9629,1227600.0
2012-07-05 09:30:00,11.45,11.46,11.34,11.34,905800.0,8.9629,8.9707,8.8768,8.8768,905800.0
2012-07-05 10:00:00,11.34,11.35,11.3,11.31,994800.0,8.8768,8.8846,8.8455,8.8533,994800.0
2012-07-05 10:30:00,11.31,11.35,11.31,11.33,788000.0,8.8533,8.8846,8.8533,8.869,788000.0
2012-07-05 11:00:00,11.33,11.35,11.32,11.35,545400.0,8.869,8.8846,8.8611,8.8846,545400.0
2012-07-05 11:30:00,11.35,11.36,11.31,11.32,728200.0,8.8846,8.8925,8.8533,8.8611,728200.0
2012-07-05 12:00:00,11.32,11.35,11.31,11.33,608600.0,8.8611,8.8846,8.8533,8.869,608600.0
2012-07-05 12:30:00,11.33,11.34,11.31,11.33,640000.0,8.869,8.8768,8.8533,8.869,640000.0
2012-07-05 13:00:00,11.32,11.36,11.31,11.35,1539400.0,8.8611,8.8925,8.8533,8.8846,1539400.0
2012-07-05 13:30:00,11.35,11.35,11.32,11.32,1084200.0,8.8846,8.8846,8.8611,8.8611,1084200.0
2012-07-05 14:00:00,11.33,11.33,11.31,11.32,807400.0,8.869,8.869,8.8533,8.8611,807400.0
2012-07-05 14:30:00,11.32,11.33,11.31,11.32,957600.0,8.8611,8.869,8.8533,8.8611,957600.0
2012-07-05 15:00:00,11.32,11.34,11.32,11.34,1305400.0,8.8611,8.8768,8.8611,8.8768,1305400.0
2012-07-05 15:30:00,11.34,11.35,11.31,11.31,2228600.0,8.8768,8.8846,8.8533,8.8533,2228600.0
2012-07-06 09:30:00,11.26,11.35,11.26,11.32,1401800.0,8.8142,8.8846,8.8142,8.8611,1401800.0
2012-07-06 10:00:00,11.32,11.34,11.31,11.33,1269600.0,8.8611,8.8768,8.8533,8.869,1269600.0
2012-07-06 10:30:00,11.34,11.36,11.31,11.33,950400.0,8.8768,8.8925,8.8533,8.869,950400.0
2012-07-06 11:00:00,11.34,11.38,11.33,11.36,667400.0,8.8768,8.9081,8.869,8.8925,667400.0
2012-07-06 11:30:00,11.36,11.38,11.35,11.36,778200.0,8.8925,8.9081,8.8846,8.8925,778200.0
2012-07-06 12:00:00,11.35,11.37,11.35,11.35,562800.0,8.8846,8.9003,8.8846,8.8846,562800.0
2012-07-06 12:30:00,11.35,11.38,11.35,11.38,382400.0,8.8846,8.9081,8.8846,8.9081,382400.0
2012-07-06 13:00:00,11.38,11.38,11.36,11.38,658800.0,8.9081,8.9081,8.8925,8.9081,658800.0
2012-07-06 13:30:00,11.37,11.38,11.36,11.37,640400.0,8.9003,8.9081,8.8925,8.9003,640400.0
2012-07-06 14:00:00,11.37,11.37,11.33,11.37,654200.0,8.9003,8.9003,8.869,8.9003,654200.0
2012-07-06 14:30:00,11.37,11.38,11.37,11.38,885000.0,8.9003,8.9081,8.9003,8.9081,885000.0
2012-07-06 15:00:00,11.38,11.4,11.37,11.38,638200.0,8.9081,8.9238,8.9003,8.9081,638200.0
2012-07-06 15:30:00,11.38,11.42,11.38,11.4,1868200.0,8.9081,8.9394,8.9081,8.9238,1868200.0
2012-07-09 09:30:00,11.38,11.43,11.37,11.4,760800.0,8.9081,8.9473,8.9003,8.9238,760800.0
2012-07-09 10:00:00,11.4,11.41,11.34,11.34,912200.0,8.9238,8.9316,8.8768,8.8768,912200.0
2012-07-09 10:30:00,11.34,11.38,11.31,11.37,1304400.0,8.8768,8.9081,8.8533,8.9003,1304400.0
2012-07-09 11:00:00,11.36,11.38,11.32,11.32,839000.0,8.8925,8.9081,8.8611,8.8611,839000.0
2012-07-09 11:30:00,11.32,11.33,11.28,11.28,919600.0,8.8611,8.869,8.8298,8.8298,919600.0
2012-07-09 12:00:00,11.29,11.3,11.27,11.28,836000.0,8.8377,8.8455,8.822,8.8298,836000.0
2012-07-09 12:30:00,11.28,11.29,11.25,11.26,518800.0,8.8298,8.8377,8.8063,8.8142,518800.0
2012-07-09 13:00:00,11.26,11.28,11.22,11.22,681800.0,8.8142,8.8298,8.7829,8.7829,681800.0
2012-07-09 13:30:00,11.22,11.25,11.21,11.22,800400.0,8.7829,8.8063,8.775,8.7829,800400.0
2012-07-09 14:00:00,11.22,11.22,11.19,11.2,820600.0,8.7829,8.7829,8.7594,8.7672,820600.0
2012-07-09 14:30:00,11.2,11.2,11.16,11.2,845600.0,8.7672,8.7672,8.7359,8.7672,845600.0
2012-07-09 15:00:00,11.2,11.24,11.19,11.24,1341400.0,8.7672,8.7985,8.7594,8.7985,1341400.0
2012-07-09 15:30:00,11.24,11.25,11.21,11.23,1742400.0,8.7985,8.8063,8.775,8.7907,1742400.0
2012-07-10 09:30:00,11.27,11.38,11.25,11.37,1102600.0,8.822,8.9081,8.8063,8.9003,1102600.0
2012-07-10 10:00:00,11.37,11.37,11.29,11.29,829600.0,8.9003,8.9003,8.8377,8.8377,829600.0
2012-07-10 10:30:00,11.29,11.3,11.26,11.29,1814600.0,8.8377,8.8455,8.8142,8.8377,1814600.0
2012-07-10 11:00:00,11.29,11.29,11.23,11.28,1029800.0,8.8377,8.8377,8.7907,8.8298,1029800.0
2012-07-10 11:30:00,11.27,11.34,11.26,11.32,1096000.0,8.822,8.8768,8.8142,8.8611,1096000.0
2012-07-10 12:00:00,11.32,11.36,11.31,11.35,1067800.0,8.8611,8.8925,8.8533,8.8846,1067800.0
2012-07-10 12:30:00,11.35,11.36,11.34,11.36,535000.0,8.8846,8.8925,8.8768,8.8925,535000.0
2012-07-10 13:00:00,11.35,11.36,11.33,11.33,1068400.0,8.8846,8.8925,8.869,8.869,1068400.0
2012-07-10 13:30:00,11.33,11.36,11.33,11.36,633600.0,8.869,8.8925,8.869,8.8925,633600.0
2012-07-10 14:00:00,11.36,11.37,11.31,11.33,677000.0,8.8925,8.9003,8.8533,8.869,677000.0
2012-07-10 14:30:00,11.33,11.35,11.32,11.34,783200.0,8.869,8.8846,8.8611,8.8768,783200.0
2012-07-10 15:00:00,11.34,11.38,11.33,11.37,1768400.0,8.8768,8.9081,8.869,8.9003,1768400.0
2012-07-10 15:30:00,11.37,11.37,11.29,11.3,4166200.0,8.9003,8.9003,8.8377,8.8455,4166200.0
2012-07-11 09:30:00,11.29,11.42,11.29,11.4,1049200.0,8.8377,8.9394,8.8377,8.9238,1049200.0
2012-07-11 10:00:00,11.4,11.47,11.39,11.45,1330800.0,8.9238,8.9786,8.9159,8.9629,1330800.0
2012-07-11 10:30:00,11.45,11.45,11.38,11.38,892800.0,8.9629,8.9629,8.9081,8.9081,892800.0
2012-07-11 11:00:00,11.38,11.44,11.38,11.42,1185000.0,8.9081,8.9551,8.9081,8.9394,1185000.0
2012-07-11 11:30:00,11.42,11.45,11.41,11.44,745400.0,8.9394,8.9629,8.9316,8.9551,745400.0
2012-07-11 12:00:00,11.44,11.45,11.4,11.42,590800.0,8.9551,8.9629,8.9238,8.9394,590800.0
2012-07-11 12:30:00,11.42,11.45,11.41,11.45,1126200.0,8.9394,8.9629,8.9316,8.9629,1126200.0
2012-07-11 13:00:00,11.44,11.45,11.42,11.42,602400.0,8.9551,8.9629,8.9394,8.9394,602400.0
2012-07-11 13:30:00,11.42,11.46,11.41,11.45,796400.0,8.9394,8.9707,8.9316,8.9629,796400.0
2012-07-11 14:00:00,11.45,11.46,11.38,11.39,1191400.0,8.9629,8.9707,8.9081,8.9159,1191400.0
2012-07-11 14:30:00,11.4,11.43,11.38,11.42,603000.0,8.9238,8.9473,8.9081,8.9394,603000.0
2012-07-11 15:00:00,11.41,11.44,11.37,11.37,937800.0,8.9316,8.9551,8.9003,8.9003,937800.0
2012-07-11 15:30:00,11.37,11.43,11.37,11.4,1686800.0,8.9003,8.9473,8.9003,8.9238,1686800.0
2012-07-12 09:30:00,10.92,11.13,10.67,11.05,6497000.0,8.548,8.7124,8.3523,8.6498,6497000.0
2012-07-12 10:00:00,11.05,11.05,10.97,10.99,4527800.0,8.6498,8.6498,8.5872,8.6028,4527800.0
2012-07-12 10:30:00,10.99,11.0,10.89,10.91,3042200.0,8.6028,8.6107,8.5245,8.5402,3042200.0
2012-07-12 11:00:00,10.91,10.95,10.9,10.94,2441800.0,8.5402,8.5715,8.5324,8.5637,2441800.0
2012-07-12 11:30:00,10.94,10.95,10.91,10.94,980200.0,8.5637,8.5715,8.5402,8.5637,980200.0
2012-07-12 12:00:00,10.95,10.97,10.92,10.97,1431800.0,8.5715,8.5872,8.548,8.5872,1431800.0
2012-07-12 12:30:00,10.97,10.99,10.94,10.95,679000.0,8.5872,8.6028,8.5637,8.5715,679000.0
2012-07-12 13:00:00,10.95,11.03,10.95,10.99,988200.0,8.5715,8.6341,8.5715,8.6028,988200.0
2012-07-12 13:30:00,10.99,11.03,10.99,10.99,806800.0,8.6028,8.6341,8.6028,8.6028,806800.0
2012-07-12 14:00:00,10.99,11.0,10.95,10.96,1512800.0,8.6028,8.6107,8.5715,8.5793,1512800.0
2012-07-12 14:30:00,10.96,11.0,10.95,10.99,1424000.0,8.5793,8.6107,8.5715,8.6028,1424000.0
2012-07-12 15:00:00,10.99,11.01,10.96,10.99,1317000.0,8.6028,8.6185,8.5793,8.6028,1317000.0
2012-07-12 15:30:00,10.99,11.01,10.96,10.98,5315200.0,8.6028,8.6185,8.5793,8.595,5315200.0
2012-07-13 09:30:00,10.97,11.18,10.97,11.14,1403400.0,8.5872,8.7516,8.5872,8.7202,1403400.0
2012-07-13 10:00:00,11.14,11.16,11.11,11.11,1280200.0,8.7202,8.7359,8.6968,8.6968,1280200.0
2012-07-13 10:30:00,11.12,11.12,11.06,11.08,972800.0,8.7046,8.7046,8.6576,8.6733,972800.0
2012-07-13 11:00:00,11.07,11.12,11.07,11.08,1015600.0,8.6654,8.7046,8.6654,8.6733,1015600.0
2012-07-13 11:30:00,11.08,11.11,11.07,11.1,724000.0,8.6733,8.6968,8.6654,8.6889,724000.0
2012-07-13 12:00:00,11.09,11.1,11.05,11.08,703800.0,8.6811,8.6889,8.6498,8.6733,703800.0
2012-07-13 12:30:00,11.07,11.08,11.03,11.03,567200.0,8.6654,8.6733,8.6341,8.6341,567200.0
2012-07-13 13:00:00,11.03,11.05,11.02,11.03,735600.0,8.6341,8.6498,8.6263,8.6341,735600.0
2012-07-13 13:30:00,11.03,11.05,11.03,11.05,510800.0,8.6341,8.6498,8.6341,8.6498,510800.0
2012-07-13 14:00:00,11.05,11.08,11.04,11.07,1284200.0,8.6498,8.6733,8.642,8.6654,1284200.0
2012-07-13 14:30:00,11.07,11.08,11.06,11.06,630800.0,8.6654,8.6733,8.6576,8.6576,630800.0
2012-07-13 15:00:00,11.07,11.08,11.06,11.06,821800.0,8.6654,8.6733,8.6576,8.6576,821800.0
2012-07-13 15:30:00,11.06,11.08,11.05,11.06,2942600.0,8.6576,8.6733,8.6498,8.6576,2942600.0
2012-07-16 09:30:00,11.05,11.12,11.01,11.03,699400.0,8.6498,8.7046,8.6185,8.6341,699400.0
2012-07-16 10:00:00,11.03,11.05,11.03,11.05,800600.0,8.6341,8.6498,8.6341,8.6498,800600.0
2012-07-16 10:30:00,11.05,11.08,11.03,11.03,594400.0,8.6498,8.6733,8.6341,8.6341,594400.0
2012-07-16 11:00:00,11.03,11.06,11.02,11.03,970000.0,8.6341,8.6576,8.6263,8.6341,970000.0
2012-07-16 11:30:00,11.03,11.03,10.98,10.98,680400.0,8.6341,8.6341,8.595,8.595,680400.0
2012-07-16 12:00:00,10.98,10.99,10.96,10.96,695600.0,8.595,8.6028,8.5793,8.5793,695600.0
2012-07-16 12:30:00,10.96,10.97,10.94,10.96,421800.0,8.5793,8.5872,8.5637,8.5793,421800.0
2012-07-16 13:00:00,10.97,10.98,10.94,10.96,529600.0,8.5872,8.595,8.5637,8.5793,529600.0
2012-07-16 13:30:00,10.96,10.96,10.94,10.95,668000.0,8.5793,8.5793,8.5637,8.5715,668000.0
2012-07-16 14:00:00,10.95,10.96,10.95,10.96,356800.0,8.5715,8.5793,8.5715,8.5793,356800.0
2012-07-16 14:30:00,10.96,10.97,10.95,10.97,667800.0,8.5793,8.5872,8.5715,8.5872,667800.0
2012-07-16 15:00:00,10.97,10.98,10.97,10.97,377400.0,8.5872,8.595,8.5872,8.5872,377400.0
2012-07-16 15:30:00,10.97,10.97,10.95,10.97,1413600.0,8.5872,8.5872,8.5715,8.5872,1413600.0
2012-07-17 09:30:00,10.99,11.08,10.97,11.03,1107400.0,8.6028,8.6733,8.5872,8.6341,1107400.0
2012-07-17 10:00:00,11.03,11.03,10.9,10.96,1224200.0,8.6341,8.6341,8.5324,8.5793,1224200.0
2012-07-17 10:30:00,10.96,10.96,10.85,10.89,1441200.0,8.5793,8.5793,8.4932,8.5245,1441200.0
2012-07-17 11:00:00,10.89,10.93,10.88,10.93,786600.0,8.5245,8.5559,8.5167,8.5559,786600.0
2012-07-17 11:30:00,10.93,10.98,10.93,10.97,700000.0,8.5559,8.595,8.5559,8.5872,700000.0
2012-07-17 12:00:00,10.97,10.98,10.95,10.96,812800.0,8.5872,8.595,8.5715,8.5793,812800.0
2012-07-17 12:30:00,10.96,10.98,10.95,10.95,386400.0,8.5793,8.595,8.5715,8.5715,386400.0
2012-07-17 13:00:00,10.96,10.97,10.93,10.97,626600.0,8.5793,8.5872,8.5559,8.5872,626600.0
2012-07-17 13:30:00,10.97,10.99,10.97,10.97,434600.0,8.5872,8.6028,8.5872,8.5872,434600.0
2012-07-17 14:00:00,10.97,10.99,10.97,10.98,348200.0,8.5872,8.6028,8.5872,8.595,348200.0
2012-07-17 14:30:00,10.98,11.01,10.97,10.99,473800.0,8.595,8.6185,8.5872,8.6028,473800.0
2012-07-17 15:00:00,11.0,11.01,10.97,10.97,610000.0,8.6107,8.6185,8.5872,8.5872,610000.0
2012-07-17 15:30:00,10.98,10.99,10.95,10.97,1297000.0,8.595,8.6028,8.5715,8.5872,1297000.0
2012-07-18 09:30:00,10.95,11.05,10.95,11.0,767000.0,8.5715,8.6498,8.5715,8.6107,767000.0
2012-07-18 10:00:00,11.0,11.04,10.97,10.98,827200.0,8.6107,8.642,8.5872,8.595,827200.0
2012-07-18 10:30:00,10.98,11.04,10.97,11.04,402600.0,8.595,8.642,8.5872,8.642,402600.0
2012-07-18 11:00:00,11.03,11.04,10.96,10.98,784400.0,8.6341,8.642,8.5793,8.595,784400.0
2012-07-18 11:30:00,10.98,11.04,10.98,11.02,460800.0,8.595,8.642,8.595,8.6263,460800.0
2012-07-18 12:00:00,11.01,11.05,10.99,10.99,729800.0,8.6185,8.6498,8.6028,8.6028,729800.0
2012-07-18 12:30:00,10.99,11.03,10.99,11.03,452800.0,8.6028,8.6341,8.6028,8.6341,452800.0
2012-07-18 13:00:00,11.03,11.04,11.01,11.02,700600.0,8.6341,8.642,8.6185,8.6263,700600.0
2012-07-18 13:30:00,11.01,11.02,10.99,10.99,573000.0,8.6185,8.6263,8.6028,8.6028,573000.0
2012-07-18 14:00:00,10.99,11.01,10.99,10.99,474000.0,8.6028,8.6185,8.6028,8.6028,474000.0
2012-07-18 14:30:00,10.99,10.99,10.96,10.97,553400.0,8.6028,8.6028,8.5793,8.5872,553400.0
2012-07-18 15:00:00,10.97,11.01,10.96,11.01,1011800.0,8.5872,8.6185,8.5793,8.6185,1011800.0
2012-07-18 15:30:00,11.01,11.02,10.97,11.0,2098800.0,8.6185,8.6263,8.5872,8.6107,2098800.0
2012-07-19 09:30:00,11.04,11.08,10.81,10.85,2261000.0,8.642,8.6733,8.4619,8.4932,2261000.0
2012-07-19 10:00:00,10.85,10.89,10.77,10.83,1637000.0,8.4932,8.5245,8.4306,8.4776,1637000.0
2012-07-19 10:30:00,10.83,10.88,10.81,10.87,1305000.0,8.4776,8.5167,8.4619,8.5089,1305000.0
2012-07-19 11:00:00,10.87,10.9,10.84,10.9,1185800.0,8.5089,8.5324,8.4854,8.5324,1185800.0
2012-07-19 11:30:00,10.9,10.9,10.85,10.88,781200.0,8.5324,8.5324,8.4932,8.5167,781200.0
2012-07-19 12:00:00,10.88,10.89,10.83,10.85,801400.0,8.5167,8.5245,8.4776,8.4932,801400.0
2012-07-19 12:30:00,10.85,10.85,10.8,10.8,586600.0,8.4932,8.4932,8.4541,8.4541,586600.0
2012-07-19 13:00:00,10.8,10.83,10.8,10.81,948200.0,8.4541,8.4776,8.4541,8.4619,948200.0
2012-07-19 13:30:00,10.81,10.81,10.76,10.77,1033600.0,8.4619,8.4619,8.4228,8.4306,1033600.0
2012-07-19 14:00:00,10.77,10.81,10.77,10.8,865200.0,8.4306,8.4619,8.4306,8.4541,865200.0
2012-07-19 14:30:00,10.8,10.84,10.79,10.8,979200.0,8.4541,8.4854,8.4463,8.4541,979200.0
2012-07-19 15:00:00,10.8,10.81,10.78,10.8,1374200.0,8.4541,8.4619,8.4384,8.4541,1374200.0
2012-07-19 15:30:00,10.8,10.82,10.78,10.8,2768600.0,8.4541,8.4698,8.4384,8.4541,2768600.0
2012-07-20 09:30:00,10.75,10.81,10.7,10.77,1838600.0,8.415,8.4619,8.3758,8.4306,1838600.0
2012-07-20 10:00:00,10.77,10.8,10.74,10.74,1084000.0,8.4306,8.4541,8.4071,8.4071,1084000.0
2012-07-20 10:30:00,10.74,10.74,10.7,10.74,954400.0,8.4071,8.4071,8.3758,8.4071,954400.0
2012-07-20 11:00:00,10.74,10.77,10.73,10.74,682200.0,8.4071,8.4306,8.3993,8.4071,682200.0
2012-07-20 11:30:00,10.74,10.75,10.72,10.74,478800.0,8.4071,8.415,8.3915,8.4071,478800.0
2012-07-20 12:00:00,10.74,10.75,10.72,10.72,547400.0,8.4071,8.415,8.3915,8.3915,547400.0
2012-07-20 12:30:00,10.72,10.73,10.71,10.73,304000.0,8.3915,8.3993,8.3836,8.3993,304000.0
2012-07-20 13:00:00,10.73,10.74,10.71,10.72,458600.0,8.3993,8.4071,8.3836,8.3915,458600.0
2012-07-20 13:30:00,10.72,10.74,10.72,10.73,410600.0,8.3915,8.4071,8.3915,8.3993,410600.0
2012-07-20 14:00:00,10.74,10.74,10.71,10.72,337000.0,8.4071,8.4071,8.3836,8.3915,337000.0
2012-07-20 14:30:00,10.72,10.74,10.71,10.73,390400.0,8.3915,8.4071,8.3836,8.3993,390400.0
2012-07-20 15:00:00,10.73,10.74,10.72,10.74,406000.0,8.3993,8.4071,8.3915,8.4071,406000.0
2012-07-20 15:30:00,10.74,10.74,10.71,10.74,2502600.0,8.4071,8.4071,8.3836,8.4071,2502600.0
2012-07-23 09:30:00,10.62,10.72,10.62,10.68,865600.0,8.3132,8.3915,8.3132,8.3602,865600.0
2012-07-23 10:00:00,10.68,10.73,10.67,10.68,1147600.0,8.3602,8.3993,8.3523,8.3602,1147600.0
2012-07-23 10:30:00,10.68,10.72,10.68,10.69,622200.0,8.3602,8.3915,8.3602,8.368,622200.0
2012-07-23 11:00:00,10.69,10.72,10.65,10.67,941200.0,8.368,8.3915,8.3367,8.3523,941200.0
2012-07-23 11:30:00,10.67,10.71,10.67,10.69,533600.0,8.3523,8.3836,8.3523,8.368,533600.0
2012-07-23 12:00:00,10.69,10.7,10.68,10.68,422600.0,8.368,8.3758,8.3602,8.3602,422600.0
2012-07-23 12:30:00,10.68,10.71,10.67,10.69,719800.0,8.3602,8.3836,8.3523,8.368,719800.0
2012-07-23 13:00:00,10.68,10.69,10.67,10.67,919400.0,8.3602,8.368,8.3523,8.3523,919400.0
2012-07-23 13:30:00,10.67,10.67,10.63,10.63,657000.0,8.3523,8.3523,8.321,8.321,657000.0
2012-07-23 14:00:00,10.63,10.65,10.63,10.65,608800.0,8.321,8.3367,8.321,8.3367,608800.0
2012-07-23 14:30:00,10.64,10.65,10.63,10.63,333000.0,8.3288,8.3367,8.321,8.321,333000.0
2012-07-23 15:00:00,10.63,10.65,10.62,10.65,939600.0,8.321,8.3367,8.3132,8.3367,939600.0
2012-07-23 15:30:00,10.64,10.66,10.63,10.64,1276800.0,8.3288,8.3445,8.321,8.3288,1276800.0
2012-07-24 09:30:00,10.62,10.7,10.62,10.68,1317200.0,8.3132,8.3758,8.3132,8.3602,1317200.0
2012-07-24 10:00:00,10.68,10.68,10.65,10.65,1040800.0,8.3602,8.3602,8.3367,8.3367,1040800.0
2012-07-24 10:30:00,10.65,10.67,10.63,10.63,1645000.0,8.3367,8.3523,8.321,8.321,1645000.0
2012-07-24 11:00:00,10.63,10.65,10.62,10.62,703000.0,8.321,8.3367,8.3132,8.3132,703000.0
2012-07-24 11:30:00,10.63,10.63,10.55,10.56,739200.0,8.321,8.321,8.2584,8.2662,739200.0
2012-07-24 12:00:00,10.56,10.56,10.49,10.53,909000.0,8.2662,8.2662,8.2114,8.2427,909000.0
2012-07-24 12:30:00,10.53,10.56,10.53,10.54,678400.0,8.2427,8.2662,8.2427,8.2506,678400.0
2012-07-24 13:00:00,10.54,10.54,10.52,10.53,443600.0,8.2506,8.2506,8.2349,8.2427,443600.0
2012-07-24 13:30:00,10.52,10.53,10.51,10.51,676400.0,8.2349,8.2427,8.2271,8.2271,676400.0
2012-07-24 14:00:00,10.51,10.53,10.49,10.51,624800.0,8.2271,8.2427,8.2114,8.2271,624800.0
2012-07-24 14:30:00,10.52,10.55,10.51,10.53,992800.0,8.2349,8.2584,8.2271,8.2427,992800.0
2012-07-24 15:00:00,10.53,10.55,10.52,10.55,1223600.0,8.2427,8.2584,8.2349,8.2584,1223600.0
2012-07-24 15:30:00,10.55,10.57,10.52,10.55,1756800.0,8.2584,8.2741,8.2349,8.2584,1756800.0
2012-07-25 09:30:00,10.58,10.64,10.57,10.63,1413400.0,8.2819,8.3288,8.2741,8.321,1413400.0
2012-07-25 10:00:00,10.63,10.63,10.59,10.61,969200.0,8.321,8.321,8.2897,8.3054,969200.0
2012-07-25 10:30:00,10.61,10.62,10.57,10.59,1235400.0,8.3054,8.3132,8.2741,8.2897,1235400.0
2012-07-25 11:00:00,10.59,10.6,10.57,10.59,850400.0,8.2897,8.2975,8.2741,8.2897,850400.0
2012-07-25 11:30:00,10.59,10.61,10.54,10.57,798200.0,8.2897,8.3054,8.2506,8.2741,798200.0
2012-07-25 12:00:00,10.57,10.59,10.56,10.59,384200.0,8.2741,8.2897,8.2662,8.2897,384200.0
2012-07-25 12:30:00,10.6,10.63,10.59,10.62,373400.0,8.2975,8.321,8.2897,8.3132,373400.0
2012-07-25 13:00:00,10.62,10.63,10.6,10.61,596400.0,8.3132,8.321,8.2975,8.3054,596400.0
2012-07-25 13:30:00,10.61,10.63,10.6,10.61,633200.0,8.3054,8.321,8.2975,8.3054,633200.0
2012-07-25 14:00:00,10.61,10.65,10.61,10.65,953600.0,8.3054,8.3367,8.3054,8.3367,953600.0
2012-07-25 14:30:00,10.65,10.67,10.64,10.65,704000.0,8.3367,8.3523,8.3288,8.3367,704000.0
2012-07-25 15:00:00,10.65,10.65,10.62,10.65,901600.0,8.3367,8.3367,8.3132,8.3367,901600.0
2012-07-25 15:30:00,10.65,10.65,10.61,10.63,1641600.0,8.3367,8.3367,8.3054,8.321,1641600.0
2012-07-26 09:30:00,10.69,10.84,10.69,10.72,1553800.0,8.368,8.4854,8.368,8.3915,1553800.0
2012-07-26 10:00:00,10.72,10.74,10.68,10.71,982200.0,8.3915,8.4071,8.3602,8.3836,982200.0
2012-07-26 10:30:00,10.7,10.74,10.69,10.73,870800.0,8.3758,8.4071,8.368,8.3993,870800.0
2012-07-26 11:00:00,10.72,10.72,10.68,10.71,985600.0,8.3915,8.3915,8.3602,8.3836,985600.0
2012-07-26 11:30:00,10.71,10.72,10.69,10.71,756600.0,8.3836,8.3915,8.368,8.3836,756600.0
2012-07-26 12:00:00,10.7,10.72,10.7,10.71,640600.0,8.3758,8.3915,8.3758,8.3836,640600.0
2012-07-26 12:30:00,10.71,10.72,10.7,10.71,392800.0,8.3836,8.3915,8.3758,8.3836,392800.0
2012-07-26 13:00:00,10.71,10.72,10.71,10.71,554000.0,8.3836,8.3915,8.3836,8.3836,554000.0
2012-07-26 13:30:00,10.71,10.72,10.7,10.72,625600.0,8.3836,8.3915,8.3758,8.3915,625600.0
2012-07-26 14:00:00,10.72,10.74,10.72,10.74,505800.0,8.3915,8.4071,8.3915,8.4071,505800.0
2012-07-26 14:30:00,10.74,10.75,10.72,10.72,553000.0,8.4071,8.415,8.3915,8.3915,553000.0
2012-07-26 15:00:00,10.72,10.74,10.71,10.73,551200.0,8.3915,8.4071,8.3836,8.3993,551200.0
2012-07-26 15:30:00,10.73,10.79,10.72,10.76,2989400.0,8.3993,8.4463,8.3915,8.4228,2989400.0
2012-07-27 09:30:00,10.79,10.84,10.74,10.81,808800.0,8.4463,8.4854,8.4071,8.4619,808800.0
2012-07-27 10:00:00,10.81,10.87,10.81,10.86,1252200.0,8.4619,8.5089,8.4619,8.5011,1252200.0
2012-07-27 10:30:00,10.86,10.9,10.85,10.9,1135400.0,8.5011,8.5324,8.4932,8.5324,1135400.0
2012-07-27 11:00:00,10.9,10.97,10.9,10.94,2450600.0,8.5324,8.5872,8.5324,8.5637,2450600.0
2012-07-27 11:30:00,10.94,10.96,10.93,10.94,614000.0,8.5637,8.5793,8.5559,8.5637,614000.0
2012-07-27 12:00:00,10.95,10.96,10.94,10.95,484800.0,8.5715,8.5793,8.5637,8.5715,484800.0
2012-07-27 12:30:00,10.95,10.96,10.94,10.95,875000.0,8.5715,8.5793,8.5637,8.5715,875000.0
2012-07-27 13:00:00,10.95,10.99,10.95,10.97,762000.0,8.5715,8.6028,8.5715,8.5872,762000.0
2012-07-27 13:30:00,10.98,10.99,10.96,10.97,981600.0,8.595,8.6028,8.5793,8.5872,981600.0
2012-07-27 14:00:00,10.97,10.97,10.95,10.96,1201600.0,8.5872,8.5872,8.5715,8.5793,1201600.0
2012-07-27 14:30:00,10.96,10.97,10.96,10.96,605200.0,8.5793,8.5872,8.5793,8.5793,605200.0
2012-07-27 15:00:00,10.96,10.98,10.95,10.97,717000.0,8.5793,8.595,8.5715,8.5872,717000.0
2012-07-27 15:30:00,10.97,10.97,10.93,10.94,1372400.0,8.5872,8.5872,8.5559,8.5637,1372400.0
2012-07-30 09:30:00,10.91,10.95,10.88,10.92,686400.0,8.5402,8.5715,8.5167,8.548,686400.0
2012-07-30 10:00:00,10.93,10.94,10.88,10.9,904200.0,8.5559,8.5637,8.5167,8.5324,904200.0
2012-07-30 10:30:00,10.9,10.92,10.88,10.9,1212400.0,8.5324,8.548,8.5167,8.5324,1212400.0
2012-07-30 11:00:00,10.9,10.91,10.87,10.87,585800.0,8.5324,8.5402,8.5089,8.5089,585800.0
2012-07-30 11:30:00,10.88,10.89,10.86,10.88,494800.0,8.5167,8.5245,8.5011,8.5167,494800.0
2012-07-30 12:00:00,10.88,10.9,10.87,10.88,623800.0,8.5167,8.5324,8.5089,8.5167,623800.0
2012-07-30 12:30:00,10.89,10.95,10.88,10.95,529200.0,8.5245,8.5715,8.5167,8.5715,529200.0
2012-07-30 13:00:00,10.95,10.97,10.94,10.95,419800.0,8.5715,8.5872,8.5637,8.5715,419800.0
2012-07-30 13:30:00,10.95,11.01,10.95,10.96,861200.0,8.5715,8.6185,8.5715,8.5793,861200.0
2012-07-30 14:00:00,10.96,10.98,10.95,10.96,702000.0,8.5793,8.595,8.5715,8.5793,702000.0
2012-07-30 14:30:00,10.95,10.99,10.95,10.98,404200.0,8.5715,8.6028,8.5715,8.595,404200.0
2012-07-30 15:00:00,10.98,10.99,10.96,10.97,637600.0,8.595,8.6028,8.5793,8.5872,637600.0
2012-07-30 15:30:00,10.97,10.99,10.95,10.97,1129400.0,8.5872,8.6028,8.5715,8.5872,1129400.0
2012-07-31 09:30:00,10.95,11.04,10.93,11.04,841800.0,8.5715,8.642,8.5559,8.642,841800.0
2012-07-31 10:00:00,11.04,11.06,10.99,11.02,660600.0,8.642,8.6576,8.6028,8.6263,660600.0
2012-07-31 10:30:00,11.02,11.06,11.01,11.05,659600.0,8.6263,8.6576,8.6185,8.6498,659600.0
2012-07-31 11:00:00,11.05,11.06,11.04,11.06,486600.0,8.6498,8.6576,8.642,8.6576,486600.0
2012-07-31 11:30:00,11.06,11.08,11.05,11.06,617200.0,8.6576,8.6733,8.6498,8.6576,617200.0
2012-07-31 12:00:00,11.06,11.08,11.04,11.08,405200.0,8.6576,8.6733,8.642,8.6733,405200.0
2012-07-31 12:30:00,11.08,11.1,11.08,11.1,692800.0,8.6733,8.6889,8.6733,8.6889,692800.0
2012-07-31 13:00:00,11.1,11.12,11.09,11.12,473400.0,8.6889,8.7046,8.6811,8.7046,473400.0
2012-07-31 13:30:00,11.12,11.12,11.09,11.09,738800.0,8.7046,8.7046,8.6811,8.6811,738800.0
2012-07-31 14:00:00,11.09,11.12,11.08,11.1,655600.0,8.6811,8.7046,8.6733,8.6889,655600.0
2012-07-31 14:30:00,11.11,11.12,11.09,11.1,601200.0,8.6968,8.7046,8.6811,8.6889,601200.0
2012-07-31 15:00:00,11.11,11.12,11.1,11.12,605600.0,8.6968,8.7046,8.6889,8.7046,605600.0
2012-07-31 15:30:00,11.12,11.12,11.09,11.09,2185600.0,8.7046,8.7046,8.6811,8.6811,2185600.0
2012-08-01 09:30:00,11.11,11.14,11.05,11.07,784000.0,8.6968,8.7202,8.6498,8.6654,784000.0
2012-08-01 10:00:00,11.07,11.09,11.05,11.06,413800.0,8.6654,8.6811,8.6498,8.6576,413800.0
2012-08-01 10:30:00,11.06,11.1,11.03,11.08,704000.0,8.6576,8.6889,8.6341,8.6733,704000.0
2012-08-01 11:00:00,11.08,11.1,11.05,11.06,573200.0,8.6733,8.6889,8.6498,8.6576,573200.0
2012-08-01 11:30:00,11.06,11.12,11.06,11.1,492800.0,8.6576,8.7046,8.6576,8.6889,492800.0
2012-08-01 12:00:00,11.1,11.11,11.09,11.09,293400.0,8.6889,8.6968,8.6811,8.6811,293400.0
2012-08-01 12:30:00,11.09,11.12,11.09,11.11,239800.0,8.6811,8.7046,8.6811,8.6968,239800.0
2012-08-01 13:00:00,11.12,11.13,11.11,11.13,335400.0,8.7046,8.7124,8.6968,8.7124,335400.0
2012-08-01 13:30:00,11.13,11.15,11.13,11.15,497200.0,8.7124,8.7281,8.7124,8.7281,497200.0
2012-08-01 14:00:00,11.15,11.16,11.09,11.13,1455800.0,8.7281,8.7359,8.6811,8.7124,1455800.0
2012-08-01 14:30:00,11.13,11.14,11.09,11.13,714600.0,8.7124,8.7202,8.6811,8.7124,714600.0
2012-08-01 15:00:00,11.13,11.15,11.11,11.15,848200.0,8.7124,8.7281,8.6968,8.7281,848200.0
2012-08-01 15:30:00,11.15,11.15,11.1,11.1,1322600.0,8.7281,8.7281,8.6889,8.6889,1322600.0
2012-08-02 09:30:00,11.06,11.09,11.0,11.01,1386800.0,8.6576,8.6811,8.6107,8.6185,1386800.0
2012-08-02 10:00:00,11.01,11.03,10.97,11.01,990800.0,8.6185,8.6341,8.5872,8.6185,990800.0
2012-08-02 10:30:00,11.02,11.03,10.99,11.0,1208000.0,8.6263,8.6341,8.6028,8.6107,1208000.0
2012-08-02 11:00:00,11.0,11.03,10.99,11.02,998800.0,8.6107,8.6341,8.6028,8.6263,998800.0
2012-08-02 11:30:00,11.02,11.02,10.92,10.97,599400.0,8.6263,8.6263,8.548,8.5872,599400.0
2012-08-02 12:00:00,10.97,10.99,10.95,10.95,453600.0,8.5872,8.6028,8.5715,8.5715,453600.0
2012-08-02 12:30:00,10.95,10.96,10.9,10.93,555600.0,8.5715,8.5793,8.5324,8.5559,555600.0
2012-08-02 13:00:00,10.93,10.95,10.92,10.93,547600.0,8.5559,8.5715,8.548,8.5559,547600.0
2012-08-02 13:30:00,10.93,10.94,10.92,10.92,697000.0,8.5559,8.5637,8.548,8.548,697000.0
2012-08-02 14:00:00,10.92,10.94,10.92,10.92,1029600.0,8.548,8.5637,8.548,8.548,1029600.0
2012-08-02 14:30:00,10.92,10.94,10.9,10.91,633400.0,8.548,8.5637,8.5324,8.5402,633400.0
2012-08-02 15:00:00,10.92,10.94,10.9,10.91,713800.0,8.548,8.5637,8.5324,8.5402,713800.0
2012-08-02 15:30:00,10.91,10.96,10.91,10.95,1259600.0,8.5402,8.5793,8.5402,8.5715,1259600.0
2012-08-03 09:30:00,11.05,11.12,11.0,11.12,688600.0,8.6498,8.7046,8.6107,8.7046,688600.0
2012-08-03 10:00:00,11.12,11.16,11.12,11.16,1217400.0,8.7046,8.7359,8.7046,8.7359,1217400.0
2012-08-03 10:30:00,11.16,11.16,11.13,11.13,606200.0,8.7359,8.7359,8.7124,8.7124,606200.0
2012-08-03 11:00:00,11.13,11.15,11.12,11.15,601600.0,8.7124,8.7281,8.7046,8.7281,601600.0
2012-08-03 11:30:00,11.15,11.15,11.13,11.13,462800.0,8.7281,8.7281,8.7124,8.7124,462800.0
2012-08-03 12:00:00,11.13,11.15,11.13,11.13,699200.0,8.7124,8.7281,8.7124,8.7124,699200.0
2012-08-03 12:30:00,11.14,11.14,11.12,11.13,627200.0,8.7202,8.7202,8.7046,8.7124,627200.0
2012-08-03 13:00:00,11.13,11.13,11.13,11.13,133400.0,8.7124,8.7124,8.7124,8.7124,133400.0
2012-08-03 13:30:00,11.13,11.13,11.13,11.13,318600.0,8.7124,8.7124,8.7124,8.7124,318600.0
2012-08-03 14:00:00,11.13,11.13,11.11,11.11,262200.0,8.7124,8.7124,8.6968,8.6968,262200.0
2012-08-03 14:30:00,11.11,11.12,11.09,11.11,346400.0,8.6968,8.7046,8.6811,8.6968,346400.0
2012-08-03 15:00:00,11.11,11.12,11.1,11.11,408800.0,8.6968,8.7046,8.6889,8.6968,408800.0
2012-08-03 15:30:00,11.11,11.12,11.07,11.1,1531800.0,8.6968,8.7046,8.6654,8.6889,1531800.0
2012-08-06 09:30:00,11.13,11.21,11.13,11.21,434400.0,8.7124,8.775,8.7124,8.775,434400.0
2012-08-06 10:00:00,11.21,11.21,11.18,11.2,453400.0,8.775,8.775,8.7516,8.7672,453400.0
2012-08-06 10:30:00,11.2,11.22,11.2,11.22,412400.0,8.7672,8.7829,8.7672,8.7829,412400.0
2012-08-06 11:00:00,11.22,11.22,11.22,11.22,505800.0,8.7829,8.7829,8.7829,8.7829,505800.0
2012-08-06 11:30:00,11.22,11.22,11.19,11.19,401400.0,8.7829,8.7829,8.7594,8.7594,401400.0
2012-08-06 12:00:00,11.19,11.22,11.18,11.21,884800.0,8.7594,8.7829,8.7516,8.775,884800.0
2012-08-06 12:30:00,11.21,11.22,11.21,11.22,728800.0,8.775,8.7829,8.775,8.7829,728800.0
2012-08-06 13:00:00,11.22,11.22,11.21,11.22,532600.0,8.7829,8.7829,8.775,8.7829,532600.0
2012-08-06 13:30:00,11.22,11.22,11.21,11.22,697000.0,8.7829,8.7829,8.775,8.7829,697000.0
2012-08-06 14:00:00,11.22,11.22,11.21,11.22,326400.0,8.7829,8.7829,8.775,8.7829,326400.0
2012-08-06 14:30:00,11.22,11.24,11.22,11.24,352200.0,8.7829,8.7985,8.7829,8.7985,352200.0
2012-08-06 15:00:00,11.24,11.24,11.23,11.24,467600.0,8.7985,8.7985,8.7907,8.7985,467600.0
2012-08-06 15:30:00,11.24,11.26,11.22,11.24,2409600.0,8.7985,8.8142,8.7829,8.7985,2409600.0
2012-08-07 09:30:00,11.28,11.3,11.22,11.24,582000.0,8.8298,8.8455,8.7829,8.7985,582000.0
2012-08-07 10:00:00,11.24,11.29,11.24,11.28,464400.0,8.7985,8.8377,8.7985,8.8298,464400.0
2012-08-07 10:30:00,11.28,11.29,11.24,11.24,590800.0,8.8298,8.8377,8.7985,8.7985,590800.0
2012-08-07 11:00:00,11.24,11.26,11.23,11.26,299800.0,8.7985,8.8142,8.7907,8.8142,299800.0
2012-08-07 11:30:00,11.26,11.29,11.26,11.28,292400.0,8.8142,8.8377,8.8142,8.8298,292400.0
2012-08-07 12:00:00,11.28,11.29,11.27,11.29,219600.0,8.8298,8.8377,8.822,8.8377,219600.0
2012-08-07 12:30:00,11.29,11.29,11.28,11.28,279400.0,8.8377,8.8377,8.8298,8.8298,279400.0
2012-08-07 13:00:00,11.28,11.29,11.26,11.26,606400.0,8.8298,8.8377,8.8142,8.8142,606400.0
2012-08-07 13:30:00,11.27,11.27,11.24,11.25,323200.0,8.822,8.822,8.7985,8.8063,323200.0
2012-08-07 14:00:00,11.25,11.26,11.24,11.26,603200.0,8.8063,8.8142,8.7985,8.8142,603200.0
2012-08-07 14:30:00,11.25,11.26,11.25,11.26,155400.0,8.8063,8.8142,8.8063,8.8142,155400.0
2012-08-07 15:00:00,11.25,11.26,11.24,11.26,624600.0,8.8063,8.8142,8.7985,8.8142,624600.0
2012-08-07 15:30:00,11.26,11.26,11.22,11.24,1605600.0,8.8142,8.8142,8.7829,8.7985,1605600.0
2012-08-08 09:30:00,11.23,11.29,11.2,11.27,630000.0,8.7907,8.8377,8.7672,8.822,630000.0
2012-08-08 10:00:00,11.27,11.29,11.23,11.27,811800.0,8.822,8.8377,8.7907,8.822,811800.0
2012-08-08 10:30:00,11.27,11.31,11.25,11.31,489400.0,8.822,8.8533,8.8063,8.8533,489400.0
2012-08-08 11:00:00,11.31,11.34,11.3,11.31,1252600.0,8.8533,8.8768,8.8455,8.8533,1252600.0
2012-08-08 11:30:00,11.31,11.33,11.31,11.33,219200.0,8.8533,8.869,8.8533,8.869,219200.0
2012-08-08 12:00:00,11.33,11.33,11.33,11.33,216000.0,8.869,8.869,8.869,8.869,216000.0
2012-08-08 12:30:00,11.33,11.34,11.33,11.34,404600.0,8.869,8.8768,8.869,8.8768,404600.0
2012-08-08 13:00:00,11.33,11.35,11.33,11.35,404400.0,8.869,8.8846,8.869,8.8846,404400.0
2012-08-08 13:30:00,11.35,11.36,11.34,11.36,408400.0,8.8846,8.8925,8.8768,8.8925,408400.0
2012-08-08 14:00:00,11.36,11.36,11.36,11.36,240800.0,8.8925,8.8925,8.8925,8.8925,240800.0
2012-08-08 14:30:00,11.36,11.36,11.34,11.36,607800.0,8.8925,8.8925,8.8768,8.8925,607800.0
2012-08-08 15:00:00,11.36,11.38,11.35,11.36,1085400.0,8.8925,8.9081,8.8846,8.8925,1085400.0
2012-08-08 15:30:00,11.36,11.37,11.36,11.37,1715000.0,8.8925,8.9003,8.8925,8.9003,1715000.0
2012-08-09 09:30:00,11.36,11.36,11.24,11.25,746200.0,8.8925,8.8925,8.7985,8.8063,746200.0
2012-08-09 10:00:00,11.26,11.28,11.22,11.26,756000.0,8.8142,8.8298,8.7829,8.8142,756000.0
2012-08-09 10:30:00,11.26,11.29,11.24,11.28,604200.0,8.8142,8.8377,8.7985,8.8298,604200.0
2012-08-09 11:00:00,11.27,11.29,11.27,11.28,461200.0,8.822,8.8377,8.822,8.8298,461200.0
2012-08-09 11:30:00,11.28,11.29,11.23,11.24,718200.0,8.8298,8.8377,8.7907,8.7985,718200.0
2012-08-09 12:00:00,11.24,11.26,11.23,11.24,533200.0,8.7985,8.8142,8.7907,8.7985,533200.0
2012-08-09 12:30:00,11.24,11.26,11.22,11.25,708600.0,8.7985,8.8142,8.7829,8.8063,708600.0
2012-08-09 13:00:00,11.25,11.26,11.24,11.24,237400.0,8.8063,8.8142,8.7985,8.7985,237400.0
2012-08-09 13:30:00,11.24,11.26,11.23,11.23,505000.0,8.7985,8.8142,8.7907,8.7907,505000.0
2012-08-09 14:00:00,11.23,11.24,11.22,11.23,708600.0,8.7907,8.7985,8.7829,8.7907,708600.0
2012-08-09 14:30:00,11.24,11.26,11.23,11.26,376200.0,8.7985,8.8142,8.7907,8.8142,376200.0
2012-08-09 15:00:00,11.26,11.29,11.25,11.29,330600.0,8.8142,8.8377,8.8063,8.8377,330600.0
2012-08-09 15:30:00,11.29,11.29,11.26,11.27,1157000.0,8.8377,8.8377,8.8142,8.822,1157000.0
2012-08-10 09:30:00,11.24,11.28,11.13,11.28,1069600.0,8.7985,8.8298,8.7124,8.8298,1069600.0
2012-08-10 10:00:00,11.28,11.31,11.27,11.31,759200.0,8.8298,8.8533,8.822,8.8533,759200.0
2012-08-10 10:30:00,11.31,11.33,11.26,11.29,1070800.0,8.8533,8.869,8.8142,8.8377,1070800.0
2012-08-10 11:00:00,11.28,11.29,11.25,11.27,361200.0,8.8298,8.8377,8.8063,8.822,361200.0
2012-08-10 11:30:00,11.27,11.29,11.24,11.24,816600.0,8.822,8.8377,8.7985,8.7985,816600.0
2012-08-10 12:00:00,11.24,11.26,11.22,11.22,789600.0,8.7985,8.8142,8.7829,8.7829,789600.0
2012-08-10 12:30:00,11.22,11.22,11.2,11.22,410400.0,8.7829,8.7829,8.7672,8.7829,410400.0
2012-08-10 13:00:00,11.22,11.22,11.2,11.2,654600.0,8.7829,8.7829,8.7672,8.7672,654600.0
2012-08-10 13:30:00,11.21,11.22,11.21,11.22,447200.0,8.775,8.7829,8.775,8.7829,447200.0
2012-08-10 14:00:00,11.22,11.22,11.21,11.21,263600.0,8.7829,8.7829,8.775,8.775,263600.0
2012-08-10 14:30:00,11.21,11.22,11.21,11.22,467000.0,8.775,8.7829,8.775,8.7829,467000.0
2012-08-10 15:00:00,11.22,11.24,11.22,11.22,840000.0,8.7829,8.7985,8.7829,8.7829,840000.0
2012-08-10 15:30:00,11.22,11.25,11.22,11.24,1532200.0,8.7829,8.8063,8.7829,8.7985,1532200.0
2012-08-13 09:30:00,11.23,11.23,11.15,11.18,810600.0,8.8357,8.8357,8.7728,8.7964,810600.0
2012-08-13 10:00:00,11.18,11.18,11.1,11.13,960800.0,8.7964,8.7964,8.7335,8.7571,960800.0
2012-08-13 10:30:00,11.13,11.17,11.12,11.15,866400.0,8.7571,8.7885,8.7492,8.7728,866400.0
2012-08-13 11:00:00,11.15,11.17,11.13,11.16,887200.0,8.7728,8.7885,8.7571,8.7807,887200.0
2012-08-13 11:30:00,11.16,11.18,11.16,11.17,240800.0,8.7807,8.7964,8.7807,8.7885,240800.0
2012-08-13 12:00:00,11.17,11.19,11.15,11.18,515800.0,8.7885,8.8043,8.7728,8.7964,515800.0
2012-08-13 12:30:00,11.18,11.21,11.18,11.2,290400.0,8.7964,8.82,8.7964,8.8121,290400.0
2012-08-13 13:00:00,11.2,11.21,11.2,11.21,130400.0,8.8121,8.82,8.8121,8.82,130400.0
2012-08-13 13:30:00,11.21,11.22,11.21,11.22,210200.0,8.82,8.8279,8.82,8.8279,210200.0
2012-08-13 14:00:00,11.22,11.24,11.2,11.23,500800.0,8.8279,8.8436,8.8121,8.8357,500800.0
2012-08-13 14:30:00,11.23,11.24,11.22,11.24,285800.0,8.8357,8.8436,8.8279,8.8436,285800.0
2012-08-13 15:00:00,11.24,11.24,11.21,11.22,439400.0,8.8436,8.8436,8.82,8.8279,439400.0
2012-08-13 15:30:00,11.21,11.24,11.21,11.22,1354200.0,8.82,8.8436,8.82,8.8279,1354200.0
2012-08-14 09:30:00,11.24,11.24,11.15,11.17,773800.0,8.8436,8.8436,8.7728,8.7885,773800.0
2012-08-14 10:00:00,11.18,11.2,11.18,11.19,472600.0,8.7964,8.8121,8.7964,8.8043,472600.0
2012-08-14 10:30:00,11.2,11.2,11.13,11.15,719200.0,8.8121,8.8121,8.7571,8.7728,719200.0
2012-08-14 11:00:00,11.15,11.18,11.15,11.17,275200.0,8.7728,8.7964,8.7728,8.7885,275200.0
2012-08-14 11:30:00,11.17,11.19,11.17,11.19,308000.0,8.7885,8.8043,8.7885,8.8043,308000.0
2012-08-14 12:00:00,11.19,11.19,11.17,11.18,373200.0,8.8043,8.8043,8.7885,8.7964,373200.0
2012-08-14 12:30:00,11.18,11.18,11.17,11.18,283400.0,8.7964,8.7964,8.7885,8.7964,283400.0
2012-08-14 13:00:00,11.18,11.2,11.17,11.19,1370600.0,8.7964,8.8121,8.7885,8.8043,1370600.0
2012-08-14 13:30:00,11.2,11.21,11.19,11.2,200000.0,8.8121,8.82,8.8043,8.8121,200000.0
2012-08-14 14:00:00,11.2,11.22,11.2,11.22,397400.0,8.8121,8.8279,8.8121,8.8279,397400.0
2012-08-14 14:30:00,11.22,11.22,11.19,11.21,691200.0,8.8279,8.8279,8.8043,8.82,691200.0
2012-08-14 15:00:00,11.21,11.21,11.18,11.2,938200.0,8.82,8.82,8.7964,8.8121,938200.0
2012-08-14 15:30:00,11.2,11.2,11.15,11.18,2243000.0,8.8121,8.8121,8.7728,8.7964,2243000.0
2012-08-15 09:30:00,11.06,11.11,10.97,11.07,2038600.0,8.702,8.7413,8.6312,8.7099,2038600.0
2012-08-15 10:00:00,11.07,11.08,11.02,11.02,1572800.0,8.7099,8.7177,8.6705,8.6705,1572800.0
2012-08-15 10:30:00,11.03,11.04,11.0,11.03,1785800.0,8.6784,8.6863,8.6548,8.6784,1785800.0
2012-08-15 11:00:00,11.03,11.05,11.02,11.03,604600.0,8.6784,8.6941,8.6705,8.6784,604600.0
2012-08-15 11:30:00,11.03,11.06,11.03,11.05,595200.0,8.6784,8.702,8.6784,8.6941,595200.0
2012-08-15 12:00:00,11.05,11.08,11.05,11.08,222800.0,8.6941,8.7177,8.6941,8.7177,222800.0
2012-08-15 12:30:00,11.08,11.08,11.06,11.06,946200.0,8.7177,8.7177,8.702,8.702,946200.0
2012-08-15 13:00:00,11.06,11.06,11.03,11.03,399000.0,8.702,8.702,8.6784,8.6784,399000.0
2012-08-15 13:30:00,11.03,11.05,11.03,11.04,344400.0,8.6784,8.6941,8.6784,8.6863,344400.0
2012-08-15 14:00:00,11.04,11.06,11.02,11.05,461000.0,8.6863,8.702,8.6705,8.6941,461000.0
2012-08-15 14:30:00,11.05,11.06,11.03,11.06,491200.0,8.6941,8.702,8.6784,8.702,491200.0
2012-08-15 15:00:00,11.06,11.06,11.0,11.02,995800.0,8.702,8.702,8.6548,8.6705,995800.0
2012-08-15 15:30:00,11.03,11.06,11.02,11.05,1698200.0,8.6784,8.702,8.6705,8.6941,1698200.0
2012-08-16 09:30:00,11.02,11.03,10.98,10.99,729000.0,8.6705,8.6784,8.639,8.6469,729000.0
2012-08-16 10:00:00,10.99,11.02,10.98,10.99,720600.0,8.6469,8.6705,8.639,8.6469,720600.0
2012-08-16 10:30:00,10.99,11.01,10.97,10.99,1036000.0,8.6469,8.6626,8.6312,8.6469,1036000.0
2012-08-16 11:00:00,10.99,11.02,10.99,11.02,892200.0,8.6469,8.6705,8.6469,8.6705,892200.0
2012-08-16 11:30:00,11.01,11.04,11.0,11.03,338000.0,8.6626,8.6863,8.6548,8.6784,338000.0
2012-08-16 12:00:00,11.03,11.06,11.03,11.04,422800.0,8.6784,8.702,8.6784,8.6863,422800.0
2012-08-16 12:30:00,11.04,11.06,11.04,11.06,210600.0,8.6863,8.702,8.6863,8.702,210600.0
2012-08-16 13:00:00,11.06,11.06,11.05,11.05,274400.0,8.702,8.702,8.6941,8.6941,274400.0
2012-08-16 13:30:00,11.05,11.06,11.05,11.06,259800.0,8.6941,8.702,8.6941,8.702,259800.0
2012-08-16 14:00:00,11.06,11.08,11.05,11.08,288000.0,8.702,8.7177,8.6941,8.7177,288000.0
2012-08-16 14:30:00,11.08,11.11,11.07,11.08,774800.0,8.7177,8.7413,8.7099,8.7177,774800.0
2012-08-16 15:00:00,11.08,11.1,11.07,11.1,358200.0,8.7177,8.7335,8.7099,8.7335,358200.0
2012-08-16 15:30:00,11.1,11.1,11.06,11.08,1165200.0,8.7335,8.7335,8.702,8.7177,1165200.0
2012-08-17 09:30:00,11.1,11.1,11.01,11.01,1052400.0,8.7335,8.7335,8.6626,8.6626,1052400.0
2012-08-17 10:00:00,11.01,11.03,10.99,11.02,284800.0,8.6626,8.6784,8.6469,8.6705,284800.0
2012-08-17 10:30:00,11.02,11.03,11.02,11.03,283800.0,8.6705,8.6784,8.6705,8.6784,283800.0
2012-08-17 11:00:00,11.03,11.04,11.02,11.02,432000.0,8.6784,8.6863,8.6705,8.6705,432000.0
2012-08-17 11:30:00,11.02,11.03,11.02,11.02,164600.0,8.6705,8.6784,8.6705,8.6705,164600.0
2012-08-17 12:00:00,11.03,11.04,11.02,11.03,301600.0,8.6784,8.6863,8.6705,8.6784,301600.0
2012-08-17 12:30:00,11.04,11.04,11.03,11.03,472400.0,8.6863,8.6863,8.6784,8.6784,472400.0
2012-08-17 13:00:00,11.03,11.03,11.01,11.03,438200.0,8.6784,8.6784,8.6626,8.6784,438200.0
2012-08-17 13:30:00,11.03,11.03,11.02,11.02,260000.0,8.6784,8.6784,8.6705,8.6705,260000.0
2012-08-17 14:00:00,11.02,11.02,11.0,11.01,1149400.0,8.6705,8.6705,8.6548,8.6626,1149400.0
2012-08-17 14:30:00,11.02,11.03,11.01,11.03,283000.0,8.6705,8.6784,8.6626,8.6784,283000.0
2012-08-17 15:00:00,11.03,11.03,11.01,11.02,556000.0,8.6784,8.6784,8.6626,8.6705,556000.0
2012-08-17 15:30:00,11.02,11.02,10.99,11.02,2319600.0,8.6705,8.6705,8.6469,8.6705,2319600.0
2012-08-20 09:30:00,11.05,11.05,10.99,11.02,737200.0,8.6941,8.6941,8.6469,8.6705,737200.0
2012-08-20 10:00:00,11.02,11.05,11.01,11.05,309600.0,8.6705,8.6941,8.6626,8.6941,309600.0
2012-08-20 10:30:00,11.05,11.06,11.05,11.06,349800.0,8.6941,8.702,8.6941,8.702,349800.0
2012-08-20 11:00:00,11.06,11.09,11.06,11.06,559600.0,8.702,8.7256,8.702,8.702,559600.0
2012-08-20 11:30:00,11.06,11.07,11.06,11.06,188000.0,8.702,8.7099,8.702,8.702,188000.0
2012-08-20 12:00:00,11.07,11.08,11.06,11.07,215400.0,8.7099,8.7177,8.702,8.7099,215400.0
2012-08-20 12:30:00,11.07,11.08,11.06,11.07,201200.0,8.7099,8.7177,8.702,8.7099,201200.0
2012-08-20 13:00:00,11.08,11.08,11.07,11.08,242800.0,8.7177,8.7177,8.7099,8.7177,242800.0
2012-08-20 13:30:00,11.08,11.09,11.06,11.06,296600.0,8.7177,8.7256,8.702,8.702,296600.0
2012-08-20 14:00:00,11.06,11.09,11.06,11.08,560400.0,8.702,8.7256,8.702,8.7177,560400.0
2012-08-20 14:30:00,11.08,11.09,11.04,11.06,675200.0,8.7177,8.7256,8.6863,8.702,675200.0
2012-08-20 15:00:00,11.06,11.06,11.05,11.06,416400.0,8.702,8.702,8.6941,8.702,416400.0
2012-08-20 15:30:00,11.06,11.08,11.05,11.06,1513800.0,8.702,8.7177,8.6941,8.702,1513800.0
2012-08-21 09:30:00,11.06,11.1,11.04,11.08,322000.0,8.702,8.7335,8.6863,8.7177,322000.0
2012-08-21 10:00:00,11.08,11.13,11.06,11.12,542800.0,8.7177,8.7571,8.702,8.7492,542800.0
2012-08-21 10:30:00,11.12,11.15,11.12,11.12,447400.0,8.7492,8.7728,8.7492,8.7492,447400.0
2012-08-21 11:00:00,11.12,11.14,11.12,11.13,615400.0,8.7492,8.7649,8.7492,8.7571,615400.0
2012-08-21 11:30:00,11.13,11.13,11.09,11.09,1389800.0,8.7571,8.7571,8.7256,8.7256,1389800.0
2012-08-21 12:00:00,11.09,11.1,11.04,11.06,1093400.0,8.7256,8.7335,8.6863,8.702,1093400.0
2012-08-21 12:30:00,11.07,11.08,11.05,11.06,209200.0,8.7099,8.7177,8.6941,8.702,209200.0
2012-08-21 13:00:00,11.07,11.08,11.04,11.05,467200.0,8.7099,8.7177,8.6863,8.6941,467200.0
2012-08-21 13:30:00,11.05,11.05,11.03,11.04,435000.0,8.6941,8.6941,8.6784,8.6863,435000.0
2012-08-21 14:00:00,11.04,11.05,11.03,11.03,642800.0,8.6863,8.6941,8.6784,8.6784,642800.0
2012-08-21 14:30:00,11.03,11.05,11.02,11.05,672000.0,8.6784,8.6941,8.6705,8.6941,672000.0
2012-08-21 15:00:00,11.05,11.05,11.01,11.03,632600.0,8.6941,8.6941,8.6626,8.6784,632600.0
2012-08-21 15:30:00,11.04,11.04,11.01,11.01,1261200.0,8.6863,8.6863,8.6626,8.6626,1261200.0
2012-08-22 09:30:00,11.01,11.06,10.99,10.99,732600.0,8.6626,8.702,8.6469,8.6469,732600.0
2012-08-22 10:00:00,10.99,11.01,10.97,10.99,602400.0,8.6469,8.6626,8.6312,8.6469,602400.0
2012-08-22 10:30:00,10.99,11.0,10.97,10.98,360600.0,8.6469,8.6548,8.6312,8.639,360600.0
2012-08-22 11:00:00,10.98,10.98,10.93,10.96,1153800.0,8.639,8.639,8.5997,8.6233,1153800.0
2012-08-22 11:30:00,10.96,10.99,10.95,10.98,404800.0,8.6233,8.6469,8.6154,8.639,404800.0
2012-08-22 12:00:00,10.97,10.99,10.97,10.98,262400.0,8.6312,8.6469,8.6312,8.639,262400.0
2012-08-22 12:30:00,10.97,10.99,10.96,10.99,504600.0,8.6312,8.6469,8.6233,8.6469,504600.0
2012-08-22 13:00:00,10.98,10.99,10.97,10.99,253000.0,8.639,8.6469,8.6312,8.6469,253000.0
2012-08-22 13:30:00,10.99,11.0,10.99,10.99,210000.0,8.6469,8.6548,8.6469,8.6469,210000.0
2012-08-22 14:00:00,10.99,11.03,10.99,11.01,730400.0,8.6469,8.6784,8.6469,8.6626,730400.0
2012-08-22 14:30:00,11.01,11.03,11.01,11.02,363400.0,8.6626,8.6784,8.6626,8.6705,363400.0
2012-08-22 15:00:00,11.03,11.03,11.0,11.01,454000.0,8.6784,8.6784,8.6548,8.6626,454000.0
2012-08-22 15:30:00,11.01,11.01,10.97,10.99,1122600.0,8.6626,8.6626,8.6312,8.6469,1122600.0
2012-08-23 09:30:00,10.94,10.96,10.86,10.92,833800.0,8.6076,8.6233,8.5446,8.5918,833800.0
2012-08-23 10:00:00,10.91,10.92,10.88,10.89,593200.0,8.584,8.5918,8.5604,8.5682,593200.0
2012-08-23 10:30:00,10.89,10.93,10.88,10.91,475000.0,8.5682,8.5997,8.5604,8.584,475000.0
2012-08-23 11:00:00,10.91,10.93,10.91,10.92,246600.0,8.584,8.5997,8.584,8.5918,246600.0
2012-08-23 11:30:00,10.93,10.93,10.86,10.86,693800.0,8.5997,8.5997,8.5446,8.5446,693800.0
2012-08-23 12:00:00,10.87,10.88,10.85,10.88,446400.0,8.5525,8.5604,8.5368,8.5604,446400.0
2012-08-23 12:30:00,10.88,10.88,10.84,10.86,354800.0,8.5604,8.5604,8.5289,8.5446,354800.0
2012-08-23 13:00:00,10.86,10.86,10.84,10.85,275600.0,8.5446,8.5446,8.5289,8.5368,275600.0
2012-08-23 13:30:00,10.85,10.87,10.84,10.87,287200.0,8.5368,8.5525,8.5289,8.5525,287200.0
2012-08-23 14:00:00,10.87,10.87,10.86,10.87,235200.0,8.5525,8.5525,8.5446,8.5525,235200.0
2012-08-23 14:30:00,10.87,10.87,10.86,10.87,184000.0,8.5525,8.5525,8.5446,8.5525,184000.0
2012-08-23 15:00:00,10.87,10.88,10.87,10.87,479400.0,8.5525,8.5604,8.5525,8.5525,479400.0
2012-08-23 15:30:00,10.87,10.88,10.85,10.86,1618200.0,8.5525,8.5604,8.5368,8.5446,1618200.0
2012-08-24 09:30:00,10.83,10.88,10.83,10.83,679000.0,8.521,8.5604,8.521,8.521,679000.0
2012-08-24 10:00:00,10.83,10.85,10.79,10.79,693800.0,8.521,8.5368,8.4896,8.4896,693800.0
2012-08-24 10:30:00,10.79,10.81,10.79,10.8,679600.0,8.4896,8.5053,8.4896,8.4974,679600.0
2012-08-24 11:00:00,10.8,10.86,10.8,10.84,800400.0,8.4974,8.5446,8.4974,8.5289,800400.0
2012-08-24 11:30:00,10.85,10.86,10.81,10.81,690200.0,8.5368,8.5446,8.5053,8.5053,690200.0
2012-08-24 12:00:00,10.81,10.82,10.81,10.82,331200.0,8.5053,8.5132,8.5053,8.5132,331200.0
2012-08-24 12:30:00,10.82,10.83,10.81,10.82,440400.0,8.5132,8.521,8.5053,8.5132,440400.0
2012-08-24 13:00:00,10.82,10.86,10.82,10.85,593000.0,8.5132,8.5446,8.5132,8.5368,593000.0
2012-08-24 13:30:00,10.85,10.89,10.84,10.89,388000.0,8.5368,8.5682,8.5289,8.5682,388000.0
2012-08-24 14:00:00,10.88,10.9,10.88,10.9,455600.0,8.5604,8.5761,8.5604,8.5761,455600.0
2012-08-24 14:30:00,10.9,10.9,10.88,10.89,508000.0,8.5761,8.5761,8.5604,8.5682,508000.0
2012-08-24 15:00:00,10.89,10.89,10.87,10.89,610000.0,8.5682,8.5682,8.5525,8.5682,610000.0
2012-08-24 15:30:00,10.89,10.92,10.88,10.9,1470600.0,8.5682,8.5918,8.5604,8.5761,1470600.0
2012-08-27 09:30:00,10.9,10.93,10.87,10.93,433800.0,8.5761,8.5997,8.5525,8.5997,433800.0
2012-08-27 10:00:00,10.93,10.97,10.92,10.97,506800.0,8.5997,8.6312,8.5918,8.6312,506800.0
2012-08-27 10:30:00,10.97,11.0,10.96,10.99,683400.0,8.6312,8.6548,8.6233,8.6469,683400.0
2012-08-27 11:00:00,10.99,11.04,10.99,11.03,936400.0,8.6469,8.6863,8.6469,8.6784,936400.0
2012-08-27 11:30:00,11.03,11.05,11.01,11.02,535800.0,8.6784,8.6941,8.6626,8.6705,535800.0
2012-08-27 12:00:00,11.03,11.04,11.02,11.04,248600.0,8.6784,8.6863,8.6705,8.6863,248600.0
2012-08-27 12:30:00,11.04,11.06,11.03,11.06,457800.0,8.6863,8.702,8.6784,8.702,457800.0
2012-08-27 13:00:00,11.05,11.06,11.05,11.05,255600.0,8.6941,8.702,8.6941,8.6941,255600.0
2012-08-27 13:30:00,11.05,11.05,11.05,11.05,197000.0,8.6941,8.6941,8.6941,8.6941,197000.0
2012-08-27 14:00:00,11.05,11.05,11.02,11.03,758200.0,8.6941,8.6941,8.6705,8.6784,758200.0
2012-08-27 14:30:00,11.03,11.04,11.03,11.04,296000.0,8.6784,8.6863,8.6784,8.6863,296000.0
2012-08-27 15:00:00,11.04,11.04,11.02,11.03,691000.0,8.6863,8.6863,8.6705,8.6784,691000.0
2012-08-27 15:30:00,11.03,11.03,10.99,11.01,1135200.0,8.6784,8.6784,8.6469,8.6626,1135200.0
2012-08-28 09:30:00,10.97,11.06,10.97,11.04,796200.0,8.6312,8.702,8.6312,8.6863,796200.0
2012-08-28 10:00:00,11.04,11.08,11.02,11.08,601200.0,8.6863,8.7177,8.6705,8.7177,601200.0
2012-08-28 10:30:00,11.08,11.1,11.06,11.08,528400.0,8.7177,8.7335,8.702,8.7177,528400.0
2012-08-28 11:00:00,11.08,11.09,11.08,11.09,381000.0,8.7177,8.7256,8.7177,8.7256,381000.0
2012-08-28 11:30:00,11.09,11.1,11.09,11.09,303400.0,8.7256,8.7335,8.7256,8.7256,303400.0
2012-08-28 12:00:00,11.09,11.11,11.09,11.11,230600.0,8.7256,8.7413,8.7256,8.7413,230600.0
2012-08-28 12:30:00,11.11,11.11,11.1,11.1,312400.0,8.7413,8.7413,8.7335,8.7335,312400.0
2012-08-28 13:00:00,11.1,11.12,11.08,11.11,519200.0,8.7335,8.7492,8.7177,8.7413,519200.0
2012-08-28 13:30:00,11.1,11.12,11.1,11.11,322600.0,8.7335,8.7492,8.7335,8.7413,322600.0
2012-08-28 14:00:00,11.11,11.12,11.11,11.12,259600.0,8.7413,8.7492,8.7413,8.7492,259600.0
2012-08-28 14:30:00,11.12,11.12,11.11,11.12,327800.0,8.7492,8.7492,8.7413,8.7492,327800.0
2012-08-28 15:00:00,11.12,11.12,11.09,11.11,839000.0,8.7492,8.7492,8.7256,8.7413,839000.0
2012-08-28 15:30:00,11.11,11.11,11.09,11.1,1361000.0,8.7413,8.7413,8.7256,8.7335,1361000.0
2012-08-29 09:30:00,11.13,11.18,11.12,11.13,593400.0,8.7571,8.7964,8.7492,8.7571,593400.0
2012-08-29 10:00:00,11.13,11.17,11.13,11.17,554800.0,8.7571,8.7885,8.7571,8.7885,554800.0
2012-08-29 10:30:00,11.17,11.17,11.13,11.14,746800.0,8.7885,8.7885,8.7571,8.7649,746800.0
2012-08-29 11:00:00,11.14,11.15,11.14,11.15,506600.0,8.7649,8.7728,8.7649,8.7728,506600.0
2012-08-29 11:30:00,11.15,11.16,11.15,11.15,341800.0,8.7728,8.7807,8.7728,8.7728,341800.0
2012-08-29 12:00:00,11.15,11.15,11.09,11.1,562000.0,8.7728,8.7728,8.7256,8.7335,562000.0
2012-08-29 12:30:00,11.1,11.12,11.1,11.11,241600.0,8.7335,8.7492,8.7335,8.7413,241600.0
2012-08-29 13:00:00,11.12,11.12,11.11,11.12,284800.0,8.7492,8.7492,8.7413,8.7492,284800.0
2012-08-29 13:30:00,11.12,11.12,11.1,11.11,753200.0,8.7492,8.7492,8.7335,8.7413,753200.0
2012-08-29 14:00:00,11.11,11.11,11.1,11.11,354600.0,8.7413,8.7413,8.7335,8.7413,354600.0
2012-08-29 14:30:00,11.11,11.12,11.11,11.12,431400.0,8.7413,8.7492,8.7413,8.7492,431400.0
2012-08-29 15:00:00,11.11,11.13,11.11,11.12,757800.0,8.7413,8.7571,8.7413,8.7492,757800.0
2012-08-29 15:30:00,11.12,11.12,11.07,11.08,2306200.0,8.7492,8.7492,8.7099,8.7177,2306200.0
2012-08-30 09:30:00,11.07,11.13,11.06,11.09,489600.0,8.7099,8.7571,8.702,8.7256,489600.0
2012-08-30 10:00:00,11.09,11.09,11.02,11.02,618000.0,8.7256,8.7256,8.6705,8.6705,618000.0
2012-08-30 10:30:00,11.02,11.04,11.02,11.04,556600.0,8.6705,8.6863,8.6705,8.6863,556600.0
2012-08-30 11:00:00,11.04,11.08,11.04,11.07,306400.0,8.6863,8.7177,8.6863,8.7099,306400.0
2012-08-30 11:30:00,11.07,11.09,11.07,11.08,348000.0,8.7099,8.7256,8.7099,8.7177,348000.0
2012-08-30 12:00:00,11.08,11.08,11.06,11.06,320400.0,8.7177,8.7177,8.702,8.702,320400.0
2012-08-30 12:30:00,11.06,11.11,11.06,11.11,271200.0,8.702,8.7413,8.702,8.7413,271200.0
2012-08-30 13:00:00,11.1,11.12,11.09,11.09,375800.0,8.7335,8.7492,8.7256,8.7256,375800.0
2012-08-30 13:30:00,11.09,11.11,11.08,11.11,232600.0,8.7256,8.7413,8.7177,8.7413,232600.0
2012-08-30 14:00:00,11.11,11.12,11.1,11.12,415800.0,8.7413,8.7492,8.7335,8.7492,415800.0
2012-08-30 14:30:00,11.12,11.13,11.11,11.12,355800.0,8.7492,8.7571,8.7413,8.7492,355800.0
2012-08-30 15:00:00,11.12,11.14,11.12,11.13,768000.0,8.7492,8.7649,8.7492,8.7571,768000.0
2012-08-30 15:30:00,11.13,11.13,11.1,11.11,1134800.0,8.7571,8.7571,8.7335,8.7413,1134800.0
2012-08-31 09:30:00,11.15,11.22,11.15,11.2,453400.0,8.7728,8.8279,8.7728,8.8121,453400.0
2012-08-31 10:00:00,11.2,11.21,11.14,11.18,689200.0,8.8121,8.82,8.7649,8.7964,689200.0
2012-08-31 10:30:00,11.18,11.22,11.17,11.21,455200.0,8.7964,8.8279,8.7885,8.82,455200.0
2012-08-31 11:00:00,11.21,11.22,11.21,11.22,362800.0,8.82,8.8279,8.82,8.8279,362800.0
2012-08-31 11:30:00,11.22,11.22,11.19,11.19,258000.0,8.8279,8.8279,8.8043,8.8043,258000.0
2012-08-31 12:00:00,11.19,11.2,11.13,11.15,378400.0,8.8043,8.8121,8.7571,8.7728,378400.0
2012-08-31 12:30:00,11.15,11.18,11.14,11.17,650200.0,8.7728,8.7964,8.7649,8.7885,650200.0
2012-08-31 13:00:00,11.17,11.18,11.13,11.13,282200.0,8.7885,8.7964,8.7571,8.7571,282200.0
2012-08-31 13:30:00,11.13,11.17,11.13,11.16,178600.0,8.7571,8.7885,8.7571,8.7807,178600.0
2012-08-31 14:00:00,11.16,11.18,11.15,11.18,391400.0,8.7807,8.7964,8.7728,8.7964,391400.0
2012-08-31 14:30:00,11.18,11.19,11.15,11.16,255800.0,8.7964,8.8043,8.7728,8.7807,255800.0
2012-08-31 15:00:00,11.16,11.16,11.15,11.15,547000.0,8.7807,8.7807,8.7728,8.7728,547000.0
2012-08-31 15:30:00,11.15,11.15,11.13,11.15,2045800.0,8.7728,8.7728,8.7571,8.7728,2045800.0
2012-09-04 09:30:00,11.13,11.13,11.03,11.11,1589800.0,8.7571,8.7571,8.6784,8.7413,1589800.0
2012-09-04 10:00:00,11.11,11.17,11.1,11.15,1630000.0,8.7413,8.7885,8.7335,8.7728,1630000.0
2012-09-04 10:30:00,11.15,11.16,11.12,11.14,1173200.0,8.7728,8.7807,8.7492,8.7649,1173200.0
2012-09-04 11:00:00,11.15,11.15,11.13,11.14,743000.0,8.7728,8.7728,8.7571,8.7649,743000.0
2012-09-04 11:30:00,11.13,11.14,11.12,11.13,409800.0,8.7571,8.7649,8.7492,8.7571,409800.0
2012-09-04 12:00:00,11.13,11.13,11.11,11.11,366600.0,8.7571,8.7571,8.7413,8.7413,366600.0
2012-09-04 12:30:00,11.12,11.12,11.11,11.11,327400.0,8.7492,8.7492,8.7413,8.7413,327400.0
2012-09-04 13:00:00,11.11,11.15,11.1,11.13,1157800.0,8.7413,8.7728,8.7335,8.7571,1157800.0
2012-09-04 13:30:00,11.13,11.13,11.11,11.12,247200.0,8.7571,8.7571,8.7413,8.7492,247200.0
2012-09-04 14:00:00,11.12,11.16,11.12,11.16,724800.0,8.7492,8.7807,8.7492,8.7807,724800.0
2012-09-04 14:30:00,11.16,11.21,11.15,11.21,781600.0,8.7807,8.82,8.7728,8.82,781600.0
2012-09-04 15:00:00,11.21,11.22,11.2,11.21,437800.0,8.82,8.8279,8.8121,8.82,437800.0
2012-09-04 15:30:00,11.21,11.21,11.17,11.18,1380600.0,8.82,8.82,8.7885,8.7964,1380600.0
2012-09-05 09:30:00,11.2,11.26,11.19,11.24,1845000.0,8.8121,8.8593,8.8043,8.8436,1845000.0
2012-09-05 10:00:00,11.24,11.32,11.24,11.28,2135200.0,8.8436,8.9066,8.8436,8.8751,2135200.0
2012-09-05 10:30:00,11.29,11.31,11.28,11.3,1482200.0,8.883,8.8987,8.8751,8.8908,1482200.0
2012-09-05 11:00:00,11.3,11.35,11.28,11.35,959600.0,8.8908,8.9302,8.8751,8.9302,959600.0
2012-09-05 11:30:00,11.34,11.37,11.33,11.34,1028400.0,8.9223,8.9459,8.9144,8.9223,1028400.0
2012-09-05 12:00:00,11.34,11.35,11.31,11.35,792200.0,8.9223,8.9302,8.8987,8.9302,792200.0
2012-09-05 12:30:00,11.35,11.38,11.34,11.38,879600.0,8.9302,8.9538,8.9223,8.9538,879600.0
2012-09-05 13:00:00,11.38,11.39,11.37,11.38,925400.0,8.9538,8.9616,8.9459,8.9538,925400.0
2012-09-05 13:30:00,11.38,11.38,11.33,11.33,1521400.0,8.9538,8.9538,8.9144,8.9144,1521400.0
2012-09-05 14:00:00,11.33,11.33,11.3,11.31,1716400.0,8.9144,8.9144,8.8908,8.8987,1716400.0
2012-09-05 14:30:00,11.31,11.34,11.31,11.34,732000.0,8.8987,8.9223,8.8987,8.9223,732000.0
2012-09-05 15:00:00,11.34,11.34,11.31,11.32,1204600.0,8.9223,8.9223,8.8987,8.9066,1204600.0
2012-09-05 15:30:00,11.33,11.35,11.27,11.28,4776800.0,8.9144,8.9302,8.8672,8.8751,4776800.0
2012-09-06 09:30:00,11.31,11.46,11.22,11.44,1928200.0,8.8987,9.0167,8.8279,9.001,1928200.0
2012-09-06 10:00:00,11.45,11.53,11.44,11.49,3993600.0,9.0088,9.0718,9.001,9.0403,3993600.0
2012-09-06 10:30:00,11.49,11.53,11.45,11.45,1319800.0,9.0403,9.0718,9.0088,9.0088,1319800.0
2012-09-06 11:00:00,11.46,11.49,11.4,11.42,1321000.0,9.0167,9.0403,8.9695,8.9852,1321000.0
2012-09-06 11:30:00,11.42,11.46,11.42,11.44,517800.0,8.9852,9.0167,8.9852,9.001,517800.0
2012-09-06 12:00:00,11.44,11.46,11.41,11.42,576200.0,9.001,9.0167,8.9774,8.9852,576200.0
2012-09-06 12:30:00,11.42,11.43,11.4,11.41,457800.0,8.9852,8.9931,8.9695,8.9774,457800.0
2012-09-06 13:00:00,11.4,11.45,11.4,11.44,572200.0,8.9695,9.0088,8.9695,9.001,572200.0
2012-09-06 13:30:00,11.45,11.49,11.44,11.48,2338400.0,9.0088,9.0403,9.001,9.0324,2338400.0
2012-09-06 14:00:00,11.47,11.53,11.47,11.53,1446600.0,9.0246,9.0718,9.0246,9.0718,1446600.0
2012-09-06 14:30:00,11.53,11.56,11.5,11.56,1631400.0,9.0718,9.0954,9.0482,9.0954,1631400.0
2012-09-06 15:00:00,11.56,11.56,11.54,11.55,1463600.0,9.0954,9.0954,9.0797,9.0875,1463600.0
2012-09-06 15:30:00,11.55,11.6,11.53,11.56,4364200.0,9.0875,9.1269,9.0718,9.0954,4364200.0
2012-09-07 09:30:00,11.61,11.62,11.13,11.18,6144800.0,9.1347,9.1426,8.7571,8.7964,6144800.0
2012-09-07 10:00:00,11.18,11.33,11.15,11.26,5383200.0,8.7964,8.9144,8.7728,8.8593,5383200.0
2012-09-07 10:30:00,11.26,11.39,11.26,11.38,2452400.0,8.8593,8.9616,8.8593,8.9538,2452400.0
2012-09-07 11:00:00,11.38,11.38,11.3,11.31,1326600.0,8.9538,8.9538,8.8908,8.8987,1326600.0
2012-09-07 11:30:00,11.31,11.31,11.17,11.26,2445200.0,8.8987,8.8987,8.7885,8.8593,2445200.0
2012-09-07 12:00:00,11.26,11.33,11.26,11.28,1482400.0,8.8593,8.9144,8.8593,8.8751,1482400.0
2012-09-07 12:30:00,11.28,11.33,11.26,11.29,881800.0,8.8751,8.9144,8.8593,8.883,881800.0
2012-09-07 13:00:00,11.29,11.3,11.23,11.25,979000.0,8.883,8.8908,8.8357,8.8515,979000.0
2012-09-07 13:30:00,11.25,11.27,11.24,11.24,791200.0,8.8515,8.8672,8.8436,8.8436,791200.0
2012-09-07 14:00:00,11.25,11.31,11.24,11.31,840200.0,8.8515,8.8987,8.8436,8.8987,840200.0
2012-09-07 14:30:00,11.31,11.37,11.3,11.35,1503400.0,8.8987,8.9459,8.8908,8.9302,1503400.0
2012-09-07 15:00:00,11.35,11.36,11.33,11.35,1171600.0,8.9302,8.938,8.9144,8.9302,1171600.0
2012-09-07 15:30:00,11.35,11.38,11.33,11.36,2862000.0,8.9302,8.9538,8.9144,8.938,2862000.0
2012-09-10 09:30:00,11.52,11.52,11.38,11.44,1165600.0,9.0639,9.0639,8.9538,9.001,1165600.0
2012-09-10 10:00:00,11.44,11.47,11.44,11.46,845200.0,9.001,9.0246,9.001,9.0167,845200.0
2012-09-10 10:30:00,11.47,11.47,11.44,11.45,1194800.0,9.0246,9.0246,9.001,9.0088,1194800.0
2012-09-10 11:00:00,11.45,11.47,11.44,11.47,590800.0,9.0088,9.0246,9.001,9.0246,590800.0
2012-09-10 11:30:00,11.47,11.53,11.47,11.53,977800.0,9.0246,9.0718,9.0246,9.0718,977800.0
2012-09-10 12:00:00,11.53,11.54,11.5,11.51,669200.0,9.0718,9.0797,9.0482,9.056,669200.0
2012-09-10 12:30:00,11.51,11.52,11.49,11.52,429800.0,9.056,9.0639,9.0403,9.0639,429800.0
2012-09-10 13:00:00,11.51,11.53,11.5,11.52,425600.0,9.056,9.0718,9.0482,9.0639,425600.0
2012-09-10 13:30:00,11.52,11.53,11.5,11.52,646600.0,9.0639,9.0718,9.0482,9.0639,646600.0
2012-09-10 14:00:00,11.52,11.53,11.51,11.52,908200.0,9.0639,9.0718,9.056,9.0639,908200.0
2012-09-10 14:30:00,11.52,11.53,11.51,11.52,1369200.0,9.0639,9.0718,9.056,9.0639,1369200.0
2012-09-10 15:00:00,11.53,11.53,11.5,11.53,1165000.0,9.0718,9.0718,9.0482,9.0718,1165000.0
2012-09-10 15:30:00,11.53,11.53,11.49,11.53,3085800.0,9.0718,9.0718,9.0403,9.0718,3085800.0
2012-09-11 09:30:00,11.49,11.6,11.45,11.57,1128400.0,9.0403,9.1269,9.0088,9.1033,1128400.0
2012-09-11 10:00:00,11.57,11.59,11.56,11.58,1040600.0,9.1033,9.119,9.0954,9.1111,1040600.0
2012-09-11 10:30:00,11.58,11.62,11.56,11.61,897400.0,9.1111,9.1426,9.0954,9.1347,897400.0
2012-09-11 11:00:00,11.61,11.65,11.6,11.63,1001400.0,9.1347,9.1662,9.1269,9.1505,1001400.0
2012-09-11 11:30:00,11.63,11.69,11.63,11.65,1036000.0,9.1505,9.1977,9.1505,9.1662,1036000.0
2012-09-11 12:00:00,11.64,11.68,11.63,11.68,692600.0,9.1583,9.1898,9.1505,9.1898,692600.0
2012-09-11 12:30:00,11.68,11.69,11.65,11.67,680400.0,9.1898,9.1977,9.1662,9.1819,680400.0
2012-09-11 13:00:00,11.67,11.67,11.65,11.65,715000.0,9.1819,9.1819,9.1662,9.1662,715000.0
2012-09-11 13:30:00,11.65,11.67,11.63,11.65,544600.0,9.1662,9.1819,9.1505,9.1662,544600.0
2012-09-11 14:00:00,11.65,11.66,11.65,11.65,691200.0,9.1662,9.1741,9.1662,9.1662,691200.0
2012-09-11 14:30:00,11.65,11.65,11.63,11.63,832400.0,9.1662,9.1662,9.1505,9.1505,832400.0
2012-09-11 15:00:00,11.63,11.65,11.63,11.65,784400.0,9.1505,9.1662,9.1505,9.1662,784400.0
2012-09-11 15:30:00,11.65,11.7,11.65,11.7,2958000.0,9.1662,9.2055,9.1662,9.2055,2958000.0
2012-09-12 09:30:00,11.71,11.79,11.69,11.76,1286400.0,9.2134,9.2764,9.1977,9.2527,1286400.0
2012-09-12 10:00:00,11.77,11.85,11.74,11.84,2073800.0,9.2606,9.3236,9.237,9.3157,2073800.0
2012-09-12 10:30:00,11.84,11.88,11.81,11.88,1818000.0,9.3157,9.3472,9.2921,9.3472,1818000.0
2012-09-12 11:00:00,11.88,11.88,11.86,11.87,991400.0,9.3472,9.3472,9.3314,9.3393,991400.0
2012-09-12 11:30:00,11.87,11.88,11.84,11.85,1017800.0,9.3393,9.3472,9.3157,9.3236,1017800.0
2012-09-12 12:00:00,11.85,11.9,11.85,11.89,1260800.0,9.3236,9.3629,9.3236,9.355,1260800.0
2012-09-12 12:30:00,11.89,11.96,11.88,11.96,1416800.0,9.355,9.4101,9.3472,9.4101,1416800.0
2012-09-12 13:00:00,11.95,11.99,11.95,11.97,1912000.0,9.4022,9.4337,9.4022,9.418,1912000.0
2012-09-12 13:30:00,11.97,11.99,11.95,11.97,1282800.0,9.418,9.4337,9.4022,9.418,1282800.0
2012-09-12 14:00:00,11.97,11.97,11.95,11.97,1461000.0,9.418,9.418,9.4022,9.418,1461000.0
2012-09-12 14:30:00,11.97,11.97,11.9,11.92,1405200.0,9.418,9.418,9.3629,9.3786,1405200.0
2012-09-12 15:00:00,11.92,11.94,11.88,11.94,1568800.0,9.3786,9.3944,9.3472,9.3944,1568800.0
2012-09-12 15:30:00,11.94,11.96,11.92,11.96,3280200.0,9.3944,9.4101,9.3786,9.4101,3280200.0
2012-09-13 09:30:00,11.96,11.96,11.8,11.84,1488000.0,9.4101,9.4101,9.2842,9.3157,1488000.0
2012-09-13 10:00:00,11.84,11.87,11.83,11.85,742000.0,9.3157,9.3393,9.3078,9.3236,742000.0
2012-09-13 10:30:00,11.85,11.85,11.84,11.85,641000.0,9.3236,9.3236,9.3157,9.3236,641000.0
2012-09-13 11:00:00,11.85,11.88,11.84,11.88,1935400.0,9.3236,9.3472,9.3157,9.3472,1935400.0
2012-09-13 11:30:00,11.88,11.9,11.88,11.9,670000.0,9.3472,9.3629,9.3472,9.3629,670000.0
2012-09-13 12:00:00,11.89,11.92,11.89,11.9,731200.0,9.355,9.3786,9.355,9.3629,731200.0
2012-09-13 12:30:00,11.91,11.97,11.9,11.96,1060000.0,9.3708,9.418,9.3629,9.4101,1060000.0
2012-09-13 13:00:00,11.95,11.97,11.95,11.97,957600.0,9.4022,9.418,9.4022,9.418,957600.0
2012-09-13 13:30:00,11.97,11.99,11.96,11.97,801000.0,9.418,9.4337,9.4101,9.418,801000.0
2012-09-13 14:00:00,11.97,12.0,11.96,11.99,2096200.0,9.418,9.4416,9.4101,9.4337,2096200.0
2012-09-13 14:30:00,11.99,12.02,11.95,11.97,1722200.0,9.4337,9.4573,9.4022,9.418,1722200.0
2012-09-13 15:00:00,11.97,11.97,11.94,11.97,1724800.0,9.418,9.418,9.3944,9.418,1724800.0
2012-09-13 15:30:00,11.97,11.97,11.94,11.95,3961400.0,9.418,9.418,9.3944,9.4022,3961400.0
2012-09-14 09:30:00,11.88,11.97,11.87,11.95,2940400.0,9.3472,9.418,9.3393,9.4022,2940400.0
2012-09-14 10:00:00,11.95,11.98,11.93,11.94,1369400.0,9.4022,9.4258,9.3865,9.3944,1369400.0
2012-09-14 10:30:00,11.93,11.96,11.92,11.93,1303400.0,9.3865,9.4101,9.3786,9.3865,1303400.0
2012-09-14 11:00:00,11.93,11.96,11.93,11.95,656200.0,9.3865,9.4101,9.3865,9.4022,656200.0
2012-09-14 11:30:00,11.95,11.95,11.93,11.93,717600.0,9.4022,9.4022,9.3865,9.3865,717600.0
2012-09-14 12:00:00,11.93,11.96,11.93,11.95,752200.0,9.3865,9.4101,9.3865,9.4022,752200.0
2012-09-14 12:30:00,11.95,11.95,11.94,11.94,548400.0,9.4022,9.4022,9.3944,9.3944,548400.0
2012-09-14 13:00:00,11.94,11.94,11.92,11.92,883800.0,9.3944,9.3944,9.3786,9.3786,883800.0
2012-09-14 13:30:00,11.92,11.94,11.92,11.92,728000.0,9.3786,9.3944,9.3786,9.3786,728000.0
2012-09-14 14:00:00,11.92,11.93,11.91,11.92,1106000.0,9.3786,9.3865,9.3708,9.3786,1106000.0
2012-09-14 14:30:00,11.92,11.92,11.88,11.89,1119000.0,9.3786,9.3786,9.3472,9.355,1119000.0
2012-09-14 15:00:00,11.89,11.9,11.88,11.9,926400.0,9.355,9.3629,9.3472,9.3629,926400.0
2012-09-14 15:30:00,11.9,11.9,11.86,11.9,2365000.0,9.3629,9.3629,9.3314,9.3629,2365000.0
2012-09-17 09:30:00,11.89,11.93,11.86,11.88,701000.0,9.355,9.3865,9.3314,9.3472,701000.0
2012-09-17 10:00:00,11.89,11.92,11.88,11.9,748000.0,9.355,9.3786,9.3472,9.3629,748000.0
2012-09-17 10:30:00,11.9,11.92,11.88,11.9,751400.0,9.3629,9.3786,9.3472,9.3629,751400.0
2012-09-17 11:00:00,11.9,11.9,11.87,11.87,1452000.0,9.3629,9.3629,9.3393,9.3393,1452000.0
2012-09-17 11:30:00,11.87,11.9,11.87,11.87,738600.0,9.3393,9.3629,9.3393,9.3393,738600.0
2012-09-17 12:00:00,11.87,11.87,11.86,11.86,411400.0,9.3393,9.3393,9.3314,9.3314,411400.0
2012-09-17 12:30:00,11.86,11.87,11.85,11.86,496200.0,9.3314,9.3393,9.3236,9.3314,496200.0
2012-09-17 13:00:00,11.86,11.88,11.86,11.87,641000.0,9.3314,9.3472,9.3314,9.3393,641000.0
2012-09-17 13:30:00,11.87,11.88,11.86,11.88,616800.0,9.3393,9.3472,9.3314,9.3472,616800.0
2012-09-17 14:00:00,11.88,11.92,11.88,11.91,646600.0,9.3472,9.3786,9.3472,9.3708,646600.0
2012-09-17 14:30:00,11.9,11.91,11.88,11.9,786800.0,9.3629,9.3708,9.3472,9.3629,786800.0
2012-09-17 15:00:00,11.9,11.92,11.89,11.9,949800.0,9.3629,9.3786,9.355,9.3629,949800.0
2012-09-17 15:30:00,11.91,11.93,11.88,11.91,1783400.0,9.3708,9.3865,9.3472,9.3708,1783400.0
2012-09-18 09:30:00,11.83,11.86,11.71,11.86,1696000.0,9.3078,9.3314,9.2134,9.3314,1696000.0
2012-09-18 10:00:00,11.86,11.89,11.85,11.89,760200.0,9.3314,9.355,9.3236,9.355,760200.0
2012-09-18 10:30:00,11.89,11.9,11.85,11.88,637400.0,9.355,9.3629,9.3236,9.3472,637400.0
2012-09-18 11:00:00,11.88,11.92,11.88,11.88,610600.0,9.3472,9.3786,9.3472,9.3472,610600.0
2012-09-18 11:30:00,11.88,11.9,11.84,11.9,813400.0,9.3472,9.3629,9.3157,9.3629,813400.0
2012-09-18 12:00:00,11.9,11.9,11.86,11.87,407400.0,9.3629,9.3629,9.3314,9.3393,407400.0
2012-09-18 12:30:00,11.86,11.87,11.84,11.85,446200.0,9.3314,9.3393,9.3157,9.3236,446200.0
2012-09-18 13:00:00,11.85,11.85,11.83,11.84,403400.0,9.3236,9.3236,9.3078,9.3157,403400.0
2012-09-18 13:30:00,11.84,11.86,11.84,11.85,321200.0,9.3157,9.3314,9.3157,9.3236,321200.0
2012-09-18 14:00:00,11.85,11.86,11.83,11.85,616600.0,9.3236,9.3314,9.3078,9.3236,616600.0
2012-09-18 14:30:00,11.85,11.85,11.82,11.82,739400.0,9.3236,9.3236,9.3,9.3,739400.0
2012-09-18 15:00:00,11.83,11.85,11.82,11.83,895000.0,9.3078,9.3236,9.3,9.3078,895000.0
2012-09-18 15:30:00,11.83,11.84,11.81,11.83,2238200.0,9.3078,9.3157,9.2921,9.3078,2238200.0
2012-09-19 09:30:00,11.87,11.97,11.85,11.97,974800.0,9.3393,9.418,9.3236,9.418,974800.0
2012-09-19 10:00:00,11.97,11.99,11.95,11.97,714200.0,9.418,9.4337,9.4022,9.418,714200.0
2012-09-19 10:30:00,11.97,11.97,11.93,11.96,1256800.0,9.418,9.418,9.3865,9.4101,1256800.0
2012-09-19 11:00:00,11.96,11.96,11.92,11.92,711800.0,9.4101,9.4101,9.3786,9.3786,711800.0
2012-09-19 11:30:00,11.92,11.93,11.9,11.91,568000.0,9.3786,9.3865,9.3629,9.3708,568000.0
2012-09-19 12:00:00,11.9,11.92,11.88,11.92,625000.0,9.3629,9.3786,9.3472,9.3786,625000.0
2012-09-19 12:30:00,11.92,11.94,11.9,11.94,555400.0,9.3786,9.3944,9.3629,9.3944,555400.0
2012-09-19 13:00:00,11.94,11.98,11.93,11.97,1688400.0,9.3944,9.4258,9.3865,9.418,1688400.0
2012-09-19 13:30:00,11.97,11.99,11.97,11.99,1063200.0,9.418,9.4337,9.418,9.4337,1063200.0
2012-09-19 14:00:00,11.99,12.02,11.98,11.99,1040600.0,9.4337,9.4573,9.4258,9.4337,1040600.0
2012-09-19 14:30:00,11.99,12.01,11.99,12.01,735600.0,9.4337,9.4494,9.4337,9.4494,735600.0
2012-09-19 15:00:00,12.01,12.02,12.0,12.01,1294600.0,9.4494,9.4573,9.4416,9.4494,1294600.0
2012-09-19 15:30:00,12.01,12.02,11.99,12.0,2478200.0,9.4494,9.4573,9.4337,9.4416,2478200.0
2012-09-20 09:30:00,11.96,11.99,11.93,11.95,1057000.0,9.4101,9.4337,9.3865,9.4022,1057000.0
2012-09-20 10:00:00,11.95,11.99,11.95,11.97,672000.0,9.4022,9.4337,9.4022,9.418,672000.0
2012-09-20 10:30:00,11.97,12.0,11.97,12.0,1030800.0,9.418,9.4416,9.418,9.4416,1030800.0
2012-09-20 11:00:00,11.99,12.01,11.97,11.97,882800.0,9.4337,9.4494,9.418,9.418,882800.0
2012-09-20 11:30:00,11.97,11.99,11.96,11.97,470200.0,9.418,9.4337,9.4101,9.418,470200.0
2012-09-20 12:00:00,11.97,12.0,11.97,11.99,336000.0,9.418,9.4416,9.418,9.4337,336000.0
2012-09-20 12:30:00,11.98,11.99,11.97,11.98,596800.0,9.4258,9.4337,9.418,9.4258,596800.0
2012-09-20 13:00:00,11.98,11.99,11.97,11.99,522400.0,9.4258,9.4337,9.418,9.4337,522400.0
2012-09-20 13:30:00,11.99,12.01,11.97,11.97,571200.0,9.4337,9.4494,9.418,9.418,571200.0
2012-09-20 14:00:00,11.97,11.98,11.96,11.98,410000.0,9.418,9.4258,9.4101,9.4258,410000.0
2012-09-20 14:30:00,11.98,11.99,11.94,11.95,727000.0,9.4258,9.4337,9.3944,9.4022,727000.0
2012-09-20 15:00:00,11.94,11.97,11.94,11.97,556200.0,9.3944,9.418,9.3944,9.418,556200.0
2012-09-20 15:30:00,11.97,11.97,11.94,11.95,1475200.0,9.418,9.418,9.3944,9.4022,1475200.0
2012-09-21 09:30:00,11.97,11.99,11.9,11.96,1963400.0,9.418,9.4337,9.3629,9.4101,1963400.0
2012-09-21 10:00:00,11.96,11.98,11.9,11.9,1749800.0,9.4101,9.4258,9.3629,9.3629,1749800.0
2012-09-21 10:30:00,11.91,11.93,11.87,11.87,1871000.0,9.3708,9.3865,9.3393,9.3393,1871000.0
2012-09-21 11:00:00,11.87,11.89,11.86,11.88,542800.0,9.3393,9.355,9.3314,9.3472,542800.0
2012-09-21 11:30:00,11.88,11.9,11.88,11.88,524200.0,9.3472,9.3629,9.3472,9.3472,524200.0
2012-09-21 12:00:00,11.88,11.88,11.86,11.87,538800.0,9.3472,9.3472,9.3314,9.3393,538800.0
2012-09-21 12:30:00,11.87,11.9,11.87,11.89,311800.0,9.3393,9.3629,9.3393,9.355,311800.0
2012-09-21 13:00:00,11.9,11.9,11.88,11.89,186400.0,9.3629,9.3629,9.3472,9.355,186400.0
2012-09-21 13:30:00,11.89,11.92,11.88,11.92,438600.0,9.355,9.3786,9.3472,9.3786,438600.0
2012-09-21 14:00:00,11.92,11.92,11.89,11.9,562000.0,9.3786,9.3786,9.355,9.3629,562000.0
2012-09-21 14:30:00,11.9,11.92,11.9,11.91,264000.0,9.3629,9.3786,9.3629,9.3708,264000.0
2012-09-21 15:00:00,11.91,11.91,11.86,11.87,1070400.0,9.3708,9.3708,9.3314,9.3393,1070400.0
2012-09-21 15:30:00,11.87,11.88,11.83,11.85,2053600.0,9.3393,9.3472,9.3078,9.3236,2053600.0
2012-09-24 09:30:00,11.84,11.9,11.83,11.85,1565000.0,9.3157,9.3629,9.3078,9.3236,1565000.0
2012-09-24 10:00:00,11.85,11.87,11.84,11.87,816000.0,9.3236,9.3393,9.3157,9.3393,816000.0
2012-09-24 10:30:00,11.87,11.87,11.84,11.85,432000.0,9.3393,9.3393,9.3157,9.3236,432000.0
2012-09-24 11:00:00,11.85,11.9,11.84,11.86,955600.0,9.3236,9.3629,9.3157,9.3314,955600.0
2012-09-24 11:30:00,11.86,11.87,11.85,11.86,343200.0,9.3314,9.3393,9.3236,9.3314,343200.0
2012-09-24 12:00:00,11.86,11.87,11.85,11.86,371400.0,9.3314,9.3393,9.3236,9.3314,371400.0
2012-09-24 12:30:00,11.86,11.86,11.85,11.85,403600.0,9.3314,9.3314,9.3236,9.3236,403600.0
2012-09-24 13:00:00,11.85,11.86,11.85,11.85,325400.0,9.3236,9.3314,9.3236,9.3236,325400.0
2012-09-24 13:30:00,11.85,11.86,11.84,11.85,435600.0,9.3236,9.3314,9.3157,9.3236,435600.0
2012-09-24 14:00:00,11.86,11.87,11.85,11.86,394800.0,9.3314,9.3393,9.3236,9.3314,394800.0
2012-09-24 14:30:00,11.87,11.9,11.86,11.88,585400.0,9.3393,9.3629,9.3314,9.3472,585400.0
2012-09-24 15:00:00,11.88,11.88,11.86,11.87,531400.0,9.3472,9.3472,9.3314,9.3393,531400.0
2012-09-24 15:30:00,11.87,11.88,11.84,11.85,2059000.0,9.3393,9.3472,9.3157,9.3236,2059000.0
2012-09-25 09:30:00,11.88,11.97,11.86,11.92,1154000.0,9.3472,9.418,9.3314,9.3786,1154000.0
2012-09-25 10:00:00,11.92,11.93,11.86,11.87,853000.0,9.3786,9.3865,9.3314,9.3393,853000.0
2012-09-25 10:30:00,11.87,11.91,11.86,11.88,480000.0,9.3393,9.3708,9.3314,9.3472,480000.0
2012-09-25 11:00:00,11.89,11.9,11.87,11.88,530200.0,9.355,9.3629,9.3393,9.3472,530200.0
2012-09-25 11:30:00,11.88,11.9,11.85,11.85,302200.0,9.3472,9.3629,9.3236,9.3236,302200.0
2012-09-25 12:00:00,11.85,11.87,11.84,11.86,498800.0,9.3236,9.3393,9.3157,9.3314,498800.0
2012-09-25 12:30:00,11.87,11.87,11.81,11.85,1038400.0,9.3393,9.3393,9.2921,9.3236,1038400.0
2012-09-25 13:00:00,11.85,11.86,11.83,11.86,469200.0,9.3236,9.3314,9.3078,9.3314,469200.0
2012-09-25 13:30:00,11.86,11.86,11.84,11.86,509000.0,9.3314,9.3314,9.3157,9.3314,509000.0
2012-09-25 14:00:00,11.86,11.86,11.81,11.84,784400.0,9.3314,9.3314,9.2921,9.3157,784400.0
2012-09-25 14:30:00,11.83,11.85,11.81,11.81,604000.0,9.3078,9.3236,9.2921,9.2921,604000.0
2012-09-25 15:00:00,11.81,11.82,11.78,11.81,1116000.0,9.2921,9.3,9.2685,9.2921,1116000.0
2012-09-25 15:30:00,11.81,11.81,11.74,11.74,2239600.0,9.2921,9.2921,9.237,9.237,2239600.0
2012-09-26 09:30:00,11.74,11.81,11.72,11.77,1245800.0,9.237,9.2921,9.2213,9.2606,1245800.0
2012-09-26 10:00:00,11.76,11.77,11.71,11.72,793000.0,9.2527,9.2606,9.2134,9.2213,793000.0
2012-09-26 10:30:00,11.72,11.74,11.71,11.72,848800.0,9.2213,9.237,9.2134,9.2213,848800.0
2012-09-26 11:00:00,11.72,11.77,11.72,11.75,598800.0,9.2213,9.2606,9.2213,9.2449,598800.0
2012-09-26 11:30:00,11.75,11.78,11.73,11.74,438600.0,9.2449,9.2685,9.2291,9.237,438600.0
2012-09-26 12:00:00,11.74,11.78,11.74,11.77,590800.0,9.237,9.2685,9.237,9.2606,590800.0
2012-09-26 12:30:00,11.77,11.78,11.72,11.78,383200.0,9.2606,9.2685,9.2213,9.2685,383200.0
2012-09-26 13:00:00,11.78,11.83,11.77,11.81,1333000.0,9.2685,9.3078,9.2606,9.2921,1333000.0
2012-09-26 13:30:00,11.82,11.83,11.77,11.77,587600.0,9.3,9.3078,9.2606,9.2606,587600.0
2012-09-26 14:00:00,11.77,11.79,11.77,11.77,539400.0,9.2606,9.2764,9.2606,9.2606,539400.0
2012-09-26 14:30:00,11.77,11.78,11.73,11.73,617400.0,9.2606,9.2685,9.2291,9.2291,617400.0
2012-09-26 15:00:00,11.74,11.75,11.72,11.73,798800.0,9.237,9.2449,9.2213,9.2291,798800.0
2012-09-26 15:30:00,11.73,11.77,11.72,11.76,2106400.0,9.2291,9.2606,9.2213,9.2527,2106400.0
2012-09-27 09:30:00,11.8,11.8,11.75,11.78,601400.0,9.2842,9.2842,9.2449,9.2685,601400.0
2012-09-27 10:00:00,11.78,11.79,11.74,11.74,360800.0,9.2685,9.2764,9.237,9.237,360800.0
2012-09-27 10:30:00,11.75,11.78,11.73,11.77,429600.0,9.2449,9.2685,9.2291,9.2606,429600.0
2012-09-27 11:00:00,11.77,11.78,11.73,11.74,280200.0,9.2606,9.2685,9.2291,9.237,280200.0
2012-09-27 11:30:00,11.74,11.79,11.72,11.78,410600.0,9.237,9.2764,9.2213,9.2685,410600.0
2012-09-27 12:00:00,11.78,11.82,11.78,11.81,402200.0,9.2685,9.3,9.2685,9.2921,402200.0
2012-09-27 12:30:00,11.81,11.81,11.79,11.8,207200.0,9.2921,9.2921,9.2764,9.2842,207200.0
2012-09-27 13:00:00,11.8,11.81,11.78,11.8,249200.0,9.2842,9.2921,9.2685,9.2842,249200.0
2012-09-27 13:30:00,11.81,11.83,11.8,11.82,319800.0,9.2921,9.3078,9.2842,9.3,319800.0
2012-09-27 14:00:00,11.82,11.84,11.81,11.81,326000.0,9.3,9.3157,9.2921,9.2921,326000.0
2012-09-27 14:30:00,11.81,11.83,11.81,11.83,355600.0,9.2921,9.3078,9.2921,9.3078,355600.0
2012-09-27 15:00:00,11.82,11.83,11.79,11.8,568800.0,9.3,9.3078,9.2764,9.2842,568800.0
2012-09-27 15:30:00,11.79,11.81,11.78,11.8,1056600.0,9.2764,9.2921,9.2685,9.2842,1056600.0
2012-09-28 09:30:00,11.76,11.81,11.72,11.74,348600.0,9.2527,9.2921,9.2213,9.237,348600.0
2012-09-28 10:00:00,11.74,11.79,11.72,11.79,953600.0,9.237,9.2764,9.2213,9.2764,953600.0
2012-09-28 10:30:00,11.79,11.79,11.75,11.77,435800.0,9.2764,9.2764,9.2449,9.2606,435800.0
2012-09-28 11:00:00,11.77,11.78,11.75,11.75,307000.0,9.2606,9.2685,9.2449,9.2449,307000.0
2012-09-28 11:30:00,11.75,11.77,11.74,11.77,197600.0,9.2449,9.2606,9.237,9.2606,197600.0
2012-09-28 12:00:00,11.77,11.8,11.77,11.77,498800.0,9.2606,9.2842,9.2606,9.2606,498800.0
2012-09-28 12:30:00,11.78,11.8,11.78,11.79,280200.0,9.2685,9.2842,9.2685,9.2764,280200.0
2012-09-28 13:00:00,11.79,11.8,11.77,11.8,372800.0,9.2764,9.2842,9.2606,9.2842,372800.0
2012-09-28 13:30:00,11.8,11.81,11.79,11.81,257000.0,9.2842,9.2921,9.2764,9.2921,257000.0
2012-09-28 14:00:00,11.8,11.81,11.77,11.77,273400.0,9.2842,9.2921,9.2606,9.2606,273400.0
2012-09-28 14:30:00,11.78,11.8,11.77,11.79,397000.0,9.2685,9.2842,9.2606,9.2764,397000.0
2012-09-28 15:00:00,11.79,11.8,11.78,11.8,583800.0,9.2764,9.2842,9.2685,9.2842,583800.0
2012-09-28 15:30:00,11.79,11.81,11.77,11.77,1978000.0,9.2764,9.2921,9.2606,9.2606,1978000.0
2012-10-01 09:30:00,11.76,11.92,11.74,11.9,1871800.0,9.2527,9.3786,9.237,9.3629,1871800.0
2012-10-01 10:00:00,11.91,11.97,11.9,11.96,1565800.0,9.3708,9.418,9.3629,9.4101,1565800.0
2012-10-01 10:30:00,11.96,11.96,11.9,11.93,1006800.0,9.4101,9.4101,9.3629,9.3865,1006800.0
2012-10-01 11:00:00,11.93,11.95,11.92,11.95,666000.0,9.3865,9.4022,9.3786,9.4022,666000.0
2012-10-01 11:30:00,11.95,11.96,11.9,11.9,632400.0,9.4022,9.4101,9.3629,9.3629,632400.0
2012-10-01 12:00:00,11.9,11.92,11.88,11.88,415400.0,9.3629,9.3786,9.3472,9.3472,415400.0
2012-10-01 12:30:00,11.88,11.92,11.88,11.9,437400.0,9.3472,9.3786,9.3472,9.3629,437400.0
2012-10-01 13:00:00,11.9,11.9,11.86,11.89,461800.0,9.3629,9.3629,9.3314,9.355,461800.0
2012-10-01 13:30:00,11.9,11.91,11.87,11.9,440800.0,9.3629,9.3708,9.3393,9.3629,440800.0
2012-10-01 14:00:00,11.9,11.92,11.88,11.91,1045000.0,9.3629,9.3786,9.3472,9.3708,1045000.0
2012-10-01 14:30:00,11.91,11.93,11.9,11.92,362000.0,9.3708,9.3865,9.3629,9.3786,362000.0
2012-10-01 15:00:00,11.92,11.92,11.86,11.88,850600.0,9.3786,9.3786,9.3314,9.3472,850600.0
2012-10-01 15:30:00,11.88,11.9,11.88,11.9,1457800.0,9.3472,9.3629,9.3472,9.3629,1457800.0
2012-10-02 09:30:00,11.88,11.91,11.84,11.85,643600.0,9.3472,9.3708,9.3157,9.3236,643600.0
2012-10-02 10:00:00,11.85,11.88,11.82,11.87,503400.0,9.3236,9.3472,9.3,9.3393,503400.0
2012-10-02 10:30:00,11.88,11.9,11.82,11.85,960800.0,9.3472,9.3629,9.3,9.3236,960800.0
2012-10-02 11:00:00,11.85,11.86,11.83,11.83,357600.0,9.3236,9.3314,9.3078,9.3078,357600.0
2012-10-02 11:30:00,11.83,11.85,11.8,11.81,595400.0,9.3078,9.3236,9.2842,9.2921,595400.0
2012-10-02 12:00:00,11.81,11.84,11.81,11.82,1013800.0,9.2921,9.3157,9.2921,9.3,1013800.0
2012-10-02 12:30:00,11.82,11.86,11.82,11.83,778600.0,9.3,9.3314,9.3,9.3078,778600.0
2012-10-02 13:00:00,11.83,11.84,11.82,11.84,198000.0,9.3078,9.3157,9.3,9.3157,198000.0
2012-10-02 13:30:00,11.84,11.85,11.81,11.82,385200.0,9.3157,9.3236,9.2921,9.3,385200.0
2012-10-02 14:00:00,11.82,11.83,11.8,11.81,413800.0,9.3,9.3078,9.2842,9.2921,413800.0
2012-10-02 14:30:00,11.81,11.83,11.8,11.81,621800.0,9.2921,9.3078,9.2842,9.2921,621800.0
2012-10-02 15:00:00,11.81,11.84,11.8,11.83,580000.0,9.2921,9.3157,9.2842,9.3078,580000.0
2012-10-02 15:30:00,11.83,11.86,11.81,11.85,1990200.0,9.3078,9.3314,9.2921,9.3236,1990200.0
2012-10-03 09:30:00,11.85,11.91,11.84,11.84,715600.0,9.3236,9.3708,9.3157,9.3157,715600.0
2012-10-03 10:00:00,11.85,11.88,11.79,11.88,811600.0,9.3236,9.3472,9.2764,9.3472,811600.0
2012-10-03 10:30:00,11.88,11.88,11.81,11.83,640200.0,9.3472,9.3472,9.2921,9.3078,640200.0
2012-10-03 11:00:00,11.83,11.9,11.83,11.9,465000.0,9.3078,9.3629,9.3078,9.3629,465000.0
2012-10-03 11:30:00,11.9,11.93,11.88,11.92,657800.0,9.3629,9.3865,9.3472,9.3786,657800.0
2012-10-03 12:00:00,11.92,11.94,11.91,11.92,552800.0,9.3786,9.3944,9.3708,9.3786,552800.0
2012-10-03 12:30:00,11.92,11.93,11.88,11.88,968400.0,9.3786,9.3865,9.3472,9.3472,968400.0
2012-10-03 13:00:00,11.88,11.89,11.87,11.87,266400.0,9.3472,9.355,9.3393,9.3393,266400.0
2012-10-03 13:30:00,11.87,11.87,11.82,11.84,425600.0,9.3393,9.3393,9.3,9.3157,425600.0
2012-10-03 14:00:00,11.83,11.87,11.81,11.86,671000.0,9.3078,9.3393,9.2921,9.3314,671000.0
2012-10-03 14:30:00,11.86,11.88,11.85,11.87,504200.0,9.3314,9.3472,9.3236,9.3393,504200.0
2012-10-03 15:00:00,11.86,11.89,11.85,11.88,585000.0,9.3314,9.355,9.3236,9.3472,585000.0
2012-10-03 15:30:00,11.88,11.9,11.86,11.9,1533400.0,9.3472,9.3629,9.3314,9.3629,1533400.0
2012-10-04 09:30:00,11.9,11.96,11.86,11.9,1945400.0,9.3629,9.4101,9.3314,9.3629,1945400.0
2012-10-04 10:00:00,11.9,11.97,11.88,11.9,937800.0,9.3629,9.418,9.3472,9.3629,937800.0
2012-10-04 10:30:00,11.9,11.91,11.88,11.89,922400.0,9.3629,9.3708,9.3472,9.355,922400.0
2012-10-04 11:00:00,11.89,11.9,11.87,11.88,751000.0,9.355,9.3629,9.3393,9.3472,751000.0
2012-10-04 11:30:00,11.88,11.9,11.87,11.88,447200.0,9.3472,9.3629,9.3393,9.3472,447200.0
2012-10-04 12:00:00,11.87,11.9,11.87,11.9,433400.0,9.3393,9.3629,9.3393,9.3629,433400.0
2012-10-04 12:30:00,11.9,11.9,11.88,11.88,203600.0,9.3629,9.3629,9.3472,9.3472,203600.0
2012-10-04 13:00:00,11.88,11.9,11.87,11.89,275000.0,9.3472,9.3629,9.3393,9.355,275000.0
2012-10-04 13:30:00,11.89,11.9,11.86,11.88,428400.0,9.355,9.3629,9.3314,9.3472,428400.0
2012-10-04 14:00:00,11.88,11.88,11.86,11.88,510400.0,9.3472,9.3472,9.3314,9.3472,510400.0
2012-10-04 14:30:00,11.88,11.88,11.86,11.87,642400.0,9.3472,9.3472,9.3314,9.3393,642400.0
2012-10-04 15:00:00,11.87,11.87,11.86,11.87,514400.0,9.3393,9.3393,9.3314,9.3393,514400.0
2012-10-04 15:30:00,11.87,11.87,11.84,11.85,1845000.0,9.3393,9.3393,9.3157,9.3236,1845000.0
2012-10-05 09:30:00,11.88,11.93,11.86,11.93,666200.0,9.3472,9.3865,9.3314,9.3865,666200.0
2012-10-05 10:00:00,11.93,11.95,11.9,11.95,737200.0,9.3865,9.4022,9.3629,9.4022,737200.0
2012-10-05 10:30:00,11.95,11.95,11.93,11.95,423400.0,9.4022,9.4022,9.3865,9.4022,423400.0
2012-10-05 11:00:00,11.95,11.95,11.94,11.95,434800.0,9.4022,9.4022,9.3944,9.4022,434800.0
2012-10-05 11:30:00,11.94,11.95,11.93,11.95,451600.0,9.3944,9.4022,9.3865,9.4022,451600.0
2012-10-05 12:00:00,11.95,11.96,11.92,11.94,542000.0,9.4022,9.4101,9.3786,9.3944,542000.0
2012-10-05 12:30:00,11.94,11.95,11.94,11.95,284000.0,9.3944,9.4022,9.3944,9.4022,284000.0
2012-10-05 13:00:00,11.95,11.95,11.93,11.93,316200.0,9.4022,9.4022,9.3865,9.3865,316200.0
2012-10-05 13:30:00,11.93,11.93,11.89,11.92,439200.0,9.3865,9.3865,9.355,9.3786,439200.0
2012-10-05 14:00:00,11.91,11.93,11.9,11.93,407800.0,9.3708,9.3865,9.3629,9.3865,407800.0
2012-10-05 14:30:00,11.93,11.93,11.88,11.88,424000.0,9.3865,9.3865,9.3472,9.3472,424000.0
2012-10-05 15:00:00,11.88,11.9,11.87,11.9,927000.0,9.3472,9.3629,9.3393,9.3629,927000.0
2012-10-05 15:30:00,11.9,11.9,11.83,11.88,1309400.0,9.3629,9.3629,9.3078,9.3472,1309400.0
2012-10-08 09:30:00,11.87,11.94,11.85,11.93,1292800.0,9.3393,9.3944,9.3236,9.3865,1292800.0
2012-10-08 10:00:00,11.93,11.95,11.91,11.91,546400.0,9.3865,9.4022,9.3708,9.3708,546400.0
2012-10-08 10:30:00,11.91,11.94,11.91,11.93,309000.0,9.3708,9.3944,9.3708,9.3865,309000.0
2012-10-08 11:00:00,11.93,11.95,11.92,11.95,385000.0,9.3865,9.4022,9.3786,9.4022,385000.0
2012-10-08 11:30:00,11.95,11.95,11.93,11.94,212000.0,9.4022,9.4022,9.3865,9.3944,212000.0
2012-10-08 12:00:00,11.94,11.95,11.92,11.94,299600.0,9.3944,9.4022,9.3786,9.3944,299600.0
2012-10-08 12:30:00,11.93,11.95,11.93,11.94,304800.0,9.3865,9.4022,9.3865,9.3944,304800.0
2012-10-08 13:00:00,11.94,11.97,11.94,11.97,374600.0,9.3944,9.418,9.3944,9.418,374600.0
2012-10-08 13:30:00,11.97,11.97,11.97,11.97,211400.0,9.418,9.418,9.418,9.418,211400.0
2012-10-08 14:00:00,11.97,11.97,11.95,11.95,261000.0,9.418,9.418,9.4022,9.4022,261000.0
2012-10-08 14:30:00,11.96,11.96,11.94,11.94,326400.0,9.4101,9.4101,9.3944,9.3944,326400.0
2012-10-08 15:00:00,11.94,11.94,11.9,11.9,618200.0,9.3944,9.3944,9.3629,9.3629,618200.0
2012-10-08 15:30:00,11.9,11.94,11.9,11.92,1301400.0,9.3629,9.3944,9.3629,9.3786,1301400.0
2012-10-09 09:30:00,11.92,11.97,11.9,11.97,496600.0,9.3786,9.418,9.3629,9.418,496600.0
2012-10-09 10:00:00,11.97,11.99,11.96,11.96,731800.0,9.418,9.4337,9.4101,9.4101,731800.0
2012-10-09 10:30:00,11.96,11.97,11.88,11.88,674200.0,9.4101,9.418,9.3472,9.3472,674200.0
2012-10-09 11:00:00,11.88,11.89,11.85,11.86,607200.0,9.3472,9.355,9.3236,9.3314,607200.0
2012-10-09 11:30:00,11.86,11.86,11.82,11.82,424200.0,9.3314,9.3314,9.3,9.3,424200.0
2012-10-09 12:00:00,11.83,11.83,11.79,11.81,576400.0,9.3078,9.3078,9.2764,9.2921,576400.0
2012-10-09 12:30:00,11.81,11.83,11.79,11.8,615600.0,9.2921,9.3078,9.2764,9.2842,615600.0
2012-10-09 13:00:00,11.8,11.81,11.78,11.78,318400.0,9.2842,9.2921,9.2685,9.2685,318400.0
2012-10-09 13:30:00,11.79,11.8,11.78,11.78,261600.0,9.2764,9.2842,9.2685,9.2685,261600.0
2012-10-09 14:00:00,11.78,11.8,11.75,11.76,378800.0,9.2685,9.2842,9.2449,9.2527,378800.0
2012-10-09 14:30:00,11.76,11.78,11.76,11.77,380800.0,9.2527,9.2685,9.2527,9.2606,380800.0
2012-10-09 15:00:00,11.78,11.79,11.75,11.76,503000.0,9.2685,9.2764,9.2449,9.2527,503000.0
2012-10-09 15:30:00,11.76,11.78,11.74,11.76,2877400.0,9.2527,9.2685,9.237,9.2527,2877400.0
2012-10-10 09:30:00,11.78,11.85,11.76,11.78,553200.0,9.2685,9.3236,9.2527,9.2685,553200.0
2012-10-10 10:00:00,11.78,11.8,11.74,11.77,925000.0,9.2685,9.2842,9.237,9.2606,925000.0
2012-10-10 10:30:00,11.77,11.79,11.76,11.77,508800.0,9.2606,9.2764,9.2527,9.2606,508800.0
2012-10-10 11:00:00,11.77,11.78,11.75,11.77,380600.0,9.2606,9.2685,9.2449,9.2606,380600.0
2012-10-10 11:30:00,11.77,11.77,11.74,11.76,365000.0,9.2606,9.2606,9.237,9.2527,365000.0
2012-10-10 12:00:00,11.76,11.78,11.74,11.75,292400.0,9.2527,9.2685,9.237,9.2449,292400.0
2012-10-10 12:30:00,11.74,11.75,11.69,11.7,656400.0,9.237,9.2449,9.1977,9.2055,656400.0
2012-10-10 13:00:00,11.7,11.71,11.69,11.7,428200.0,9.2055,9.2134,9.1977,9.2055,428200.0
2012-10-10 13:30:00,11.7,11.71,11.66,11.68,782200.0,9.2055,9.2134,9.1741,9.1898,782200.0
2012-10-10 14:00:00,11.68,11.7,11.65,11.66,923600.0,9.1898,9.2055,9.1662,9.1741,923600.0
2012-10-10 14:30:00,11.65,11.67,11.62,11.65,1135400.0,9.1662,9.1819,9.1426,9.1662,1135400.0
2012-10-10 15:00:00,11.65,11.68,11.63,11.67,1224600.0,9.1662,9.1898,9.1505,9.1819,1224600.0
2012-10-10 15:30:00,11.67,11.67,11.63,11.65,1500800.0,9.1819,9.1819,9.1505,9.1662,1500800.0
2012-10-11 09:30:00,11.65,11.72,11.55,11.71,2131600.0,9.1662,9.2213,9.0875,9.2134,2131600.0
2012-10-11 10:00:00,11.71,11.73,11.7,11.7,662600.0,9.2134,9.2291,9.2055,9.2055,662600.0
2012-10-11 10:30:00,11.7,11.72,11.68,11.72,773200.0,9.2055,9.2213,9.1898,9.2213,773200.0
2012-10-11 11:00:00,11.72,11.73,11.7,11.72,588400.0,9.2213,9.2291,9.2055,9.2213,588400.0
2012-10-11 11:30:00,11.73,11.76,11.71,11.72,782600.0,9.2291,9.2527,9.2134,9.2213,782600.0
2012-10-11 12:00:00,11.72,11.72,11.65,11.7,745800.0,9.2213,9.2213,9.1662,9.2055,745800.0
2012-10-11 12:30:00,11.7,11.74,11.7,11.74,412400.0,9.2055,9.237,9.2055,9.237,412400.0
2012-10-11 13:00:00,11.74,11.74,11.72,11.72,384000.0,9.237,9.237,9.2213,9.2213,384000.0
2012-10-11 13:30:00,11.72,11.72,11.65,11.66,913400.0,9.2213,9.2213,9.1662,9.1741,913400.0
2012-10-11 14:00:00,11.67,11.72,11.66,11.7,461400.0,9.1819,9.2213,9.1741,9.2055,461400.0
2012-10-11 14:30:00,11.7,11.7,11.66,11.69,321400.0,9.2055,9.2055,9.1741,9.1977,321400.0
2012-10-11 15:00:00,11.69,11.72,11.68,11.72,540000.0,9.1977,9.2213,9.1898,9.2213,540000.0
2012-10-11 15:30:00,11.72,11.72,11.67,11.67,992000.0,9.2213,9.2213,9.1819,9.1819,992000.0
2012-10-12 09:30:00,11.7,11.72,11.66,11.72,461200.0,9.2055,9.2213,9.1741,9.2213,461200.0
2012-10-12 10:00:00,11.72,11.74,11.67,11.67,467800.0,9.2213,9.237,9.1819,9.1819,467800.0
2012-10-12 10:30:00,11.67,11.7,11.67,11.68,467200.0,9.1819,9.2055,9.1819,9.1898,467200.0
2012-10-12 11:00:00,11.68,11.69,11.65,11.65,452000.0,9.1898,9.1977,9.1662,9.1662,452000.0
2012-10-12 11:30:00,11.65,11.66,11.62,11.64,700400.0,9.1662,9.1741,9.1426,9.1583,700400.0
2012-10-12 12:00:00,11.64,11.67,11.63,11.65,450400.0,9.1583,9.1819,9.1505,9.1662,450400.0
2012-10-12 12:30:00,11.65,11.69,11.65,11.68,276600.0,9.1662,9.1977,9.1662,9.1898,276600.0
2012-10-12 13:00:00,11.69,11.69,11.67,11.67,253200.0,9.1977,9.1977,9.1819,9.1819,253200.0
2012-10-12 13:30:00,11.68,11.68,11.63,11.63,428400.0,9.1898,9.1898,9.1505,9.1505,428400.0
2012-10-12 14:00:00,11.63,11.65,11.62,11.63,274800.0,9.1505,9.1662,9.1426,9.1505,274800.0
2012-10-12 14:30:00,11.63,11.66,11.63,11.65,365600.0,9.1505,9.1741,9.1505,9.1662,365600.0
2012-10-12 15:00:00,11.65,11.67,11.64,11.67,335600.0,9.1662,9.1819,9.1583,9.1819,335600.0
2012-10-12 15:30:00,11.67,11.67,11.64,11.66,1094000.0,9.1819,9.1819,9.1583,9.1741,1094000.0
2012-10-15 09:30:00,11.67,11.71,11.6,11.61,511600.0,9.1819,9.2134,9.1269,9.1347,511600.0
2012-10-15 10:00:00,11.61,11.61,11.56,11.57,741000.0,9.1347,9.1347,9.0954,9.1033,741000.0
2012-10-15 10:30:00,11.57,11.63,11.57,11.62,525400.0,9.1033,9.1505,9.1033,9.1426,525400.0
2012-10-15 11:00:00,11.62,11.63,11.61,11.63,260000.0,9.1426,9.1505,9.1347,9.1505,260000.0
2012-10-15 11:30:00,11.62,11.67,11.62,11.67,574600.0,9.1426,9.1819,9.1426,9.1819,574600.0
2012-10-15 12:00:00,11.67,11.69,11.65,11.68,354000.0,9.1819,9.1977,9.1662,9.1898,354000.0
2012-10-15 12:30:00,11.68,11.7,11.68,11.69,281800.0,9.1898,9.2055,9.1898,9.1977,281800.0
2012-10-15 13:00:00,11.69,11.72,11.68,11.72,331600.0,9.1977,9.2213,9.1898,9.2213,331600.0
2012-10-15 13:30:00,11.72,11.72,11.71,11.72,290400.0,9.2213,9.2213,9.2134,9.2213,290400.0
2012-10-15 14:00:00,11.72,11.73,11.71,11.72,370200.0,9.2213,9.2291,9.2134,9.2213,370200.0
2012-10-15 14:30:00,11.72,11.72,11.69,11.71,448600.0,9.2213,9.2213,9.1977,9.2134,448600.0
2012-10-15 15:00:00,11.71,11.71,11.69,11.71,515400.0,9.2134,9.2134,9.1977,9.2134,515400.0
2012-10-15 15:30:00,11.7,11.74,11.7,11.72,1121600.0,9.2055,9.237,9.2055,9.2213,1121600.0
2012-10-16 09:30:00,11.88,11.99,11.87,11.97,2750400.0,9.3472,9.4337,9.3393,9.418,2750400.0
2012-10-16 10:00:00,11.97,12.01,11.94,11.96,1801600.0,9.418,9.4494,9.3944,9.4101,1801600.0
2012-10-16 10:30:00,11.96,12.0,11.92,11.97,1262200.0,9.4101,9.4416,9.3786,9.418,1262200.0
2012-10-16 11:00:00,11.97,12.06,11.95,12.06,1408000.0,9.418,9.4888,9.4022,9.4888,1408000.0
2012-10-16 11:30:00,12.06,12.42,12.05,12.33,5689400.0,9.4888,9.772,9.4809,9.7012,5689400.0
2012-10-16 12:00:00,12.33,12.33,12.2,12.22,4749800.0,9.7012,9.7012,9.5989,9.6147,4749800.0
2012-10-16 12:30:00,12.22,12.24,12.18,12.22,1288200.0,9.6147,9.6304,9.5832,9.6147,1288200.0
2012-10-16 13:00:00,12.22,12.23,12.17,12.17,1565000.0,9.6147,9.6225,9.5753,9.5753,1565000.0
2012-10-16 13:30:00,12.17,12.22,12.17,12.22,553000.0,9.5753,9.6147,9.5753,9.6147,553000.0
2012-10-16 14:00:00,12.22,12.25,12.22,12.24,1391800.0,9.6147,9.6383,9.6147,9.6304,1391800.0
2012-10-16 14:30:00,12.25,12.25,12.22,12.25,938800.0,9.6383,9.6383,9.6147,9.6383,938800.0
2012-10-16 15:00:00,12.25,12.25,12.2,12.22,1311200.0,9.6383,9.6383,9.5989,9.6147,1311200.0
2012-10-16 15:30:00,12.22,12.22,12.19,12.22,2387200.0,9.6147,9.6147,9.5911,9.6147,2387200.0
2012-10-17 09:30:00,12.26,12.5,12.23,12.49,3251600.0,9.6461,9.835,9.6225,9.8271,3251600.0
2012-10-17 10:00:00,12.49,12.63,12.47,12.56,3899400.0,9.8271,9.9373,9.8114,9.8822,3899400.0
2012-10-17 10:30:00,12.56,12.62,12.51,12.51,2023800.0,9.8822,9.9294,9.8428,9.8428,2023800.0
2012-10-17 11:00:00,12.51,12.54,12.51,12.53,2071200.0,9.8428,9.8664,9.8428,9.8586,2071200.0
2012-10-17 11:30:00,12.53,12.54,12.49,12.49,1071400.0,9.8586,9.8664,9.8271,9.8271,1071400.0
2012-10-17 12:00:00,12.49,12.51,12.48,12.5,1011200.0,9.8271,9.8428,9.8192,9.835,1011200.0
2012-10-17 12:30:00,12.49,12.51,12.48,12.48,674400.0,9.8271,9.8428,9.8192,9.8192,674400.0
2012-10-17 13:00:00,12.49,12.49,12.47,12.48,560800.0,9.8271,9.8271,9.8114,9.8192,560800.0
2012-10-17 13:30:00,12.48,12.49,12.45,12.48,525800.0,9.8192,9.8271,9.7956,9.8192,525800.0
2012-10-17 14:00:00,12.48,12.48,12.46,12.46,736400.0,9.8192,9.8192,9.8035,9.8035,736400.0
2012-10-17 14:30:00,12.47,12.49,12.46,12.49,1202000.0,9.8114,9.8271,9.8035,9.8271,1202000.0
2012-10-17 15:00:00,12.49,12.52,12.49,12.51,1088200.0,9.8271,9.8507,9.8271,9.8428,1088200.0
2012-10-17 15:30:00,12.51,12.52,12.49,12.51,3361200.0,9.8428,9.8507,9.8271,9.8428,3361200.0
2012-10-18 09:30:00,12.47,12.58,12.47,12.57,1862600.0,9.8114,9.8979,9.8114,9.8901,1862600.0
2012-10-18 10:00:00,12.57,12.6,12.51,12.53,1880400.0,9.8901,9.9137,9.8428,9.8586,1880400.0
2012-10-18 10:30:00,12.53,12.55,12.52,12.52,1229000.0,9.8586,9.8743,9.8507,9.8507,1229000.0
2012-10-18 11:00:00,12.52,12.55,12.51,12.54,663800.0,9.8507,9.8743,9.8428,9.8664,663800.0
2012-10-18 11:30:00,12.55,12.57,12.55,12.55,633600.0,9.8743,9.8901,9.8743,9.8743,633600.0
2012-10-18 12:00:00,12.56,12.56,12.53,12.53,347200.0,9.8822,9.8822,9.8586,9.8586,347200.0
2012-10-18 12:30:00,12.53,12.55,12.53,12.53,756600.0,9.8586,9.8743,9.8586,9.8586,756600.0
2012-10-18 13:00:00,12.54,12.56,12.53,12.54,544800.0,9.8664,9.8822,9.8586,9.8664,544800.0
2012-10-18 13:30:00,12.55,12.55,12.53,12.55,338000.0,9.8743,9.8743,9.8586,9.8743,338000.0
2012-10-18 14:00:00,12.55,12.58,12.54,12.56,562600.0,9.8743,9.8979,9.8664,9.8822,562600.0
2012-10-18 14:30:00,12.56,12.56,12.53,12.55,778600.0,9.8822,9.8822,9.8586,9.8743,778600.0
2012-10-18 15:00:00,12.55,12.58,12.54,12.57,507600.0,9.8743,9.8979,9.8664,9.8901,507600.0
2012-10-18 15:30:00,12.57,12.62,12.57,12.6,1346800.0,9.8901,9.9294,9.8901,9.9137,1346800.0
2012-10-19 09:30:00,12.57,12.64,12.51,12.62,1937000.0,9.8901,9.9451,9.8428,9.9294,1937000.0
2012-10-19 10:00:00,12.62,12.66,12.61,12.62,794200.0,9.9294,9.9609,9.9215,9.9294,794200.0
2012-10-19 10:30:00,12.62,12.63,12.58,12.6,841800.0,9.9294,9.9373,9.8979,9.9137,841800.0
2012-10-19 11:00:00,12.6,12.61,12.57,12.58,3122600.0,9.9137,9.9215,9.8901,9.8979,3122600.0
2012-10-19 11:30:00,12.59,12.59,12.56,12.59,1591800.0,9.9058,9.9058,9.8822,9.9058,1591800.0
2012-10-19 12:00:00,12.59,12.6,12.56,12.56,496400.0,9.9058,9.9137,9.8822,9.8822,496400.0
2012-10-19 12:30:00,12.56,12.57,12.55,12.57,777200.0,9.8822,9.8901,9.8743,9.8901,777200.0
2012-10-19 13:00:00,12.56,12.6,12.56,12.58,370000.0,9.8822,9.9137,9.8822,9.8979,370000.0
2012-10-19 13:30:00,12.59,12.59,12.53,12.56,889600.0,9.9058,9.9058,9.8586,9.8822,889600.0
2012-10-19 14:00:00,12.55,12.59,12.55,12.56,773800.0,9.8743,9.9058,9.8743,9.8822,773800.0
2012-10-19 14:30:00,12.56,12.58,12.55,12.57,465400.0,9.8822,9.8979,9.8743,9.8901,465400.0
2012-10-19 15:00:00,12.57,12.61,12.56,12.61,1658600.0,9.8901,9.9215,9.8822,9.9215,1658600.0
2012-10-19 15:30:00,12.61,12.61,12.56,12.57,3193600.0,9.9215,9.9215,9.8822,9.8901,3193600.0
2012-10-22 09:30:00,12.6,12.6,12.52,12.53,1695200.0,9.9137,9.9137,9.8507,9.8586,1695200.0
2012-10-22 10:00:00,12.53,12.6,12.53,12.56,1610600.0,9.8586,9.9137,9.8586,9.8822,1610600.0
2012-10-22 10:30:00,12.56,12.6,12.55,12.59,545000.0,9.8822,9.9137,9.8743,9.9058,545000.0
2012-10-22 11:00:00,12.59,12.59,12.54,12.56,680000.0,9.9058,9.9058,9.8664,9.8822,680000.0
2012-10-22 11:30:00,12.56,12.58,12.55,12.58,563800.0,9.8822,9.8979,9.8743,9.8979,563800.0
2012-10-22 12:00:00,12.58,12.59,12.56,12.59,479000.0,9.8979,9.9058,9.8822,9.9058,479000.0
2012-10-22 12:30:00,12.59,12.62,12.58,12.6,1026000.0,9.9058,9.9294,9.8979,9.9137,1026000.0
2012-10-22 13:00:00,12.6,12.61,12.56,12.58,506200.0,9.9137,9.9215,9.8822,9.8979,506200.0
2012-10-22 13:30:00,12.58,12.6,12.58,12.6,705200.0,9.8979,9.9137,9.8979,9.9137,705200.0
2012-10-22 14:00:00,12.6,12.62,12.58,12.61,639000.0,9.9137,9.9294,9.8979,9.9215,639000.0
2012-10-22 14:30:00,12.61,12.62,12.59,12.62,456200.0,9.9215,9.9294,9.9058,9.9294,456200.0
2012-10-22 15:00:00,12.62,12.65,12.61,12.63,766200.0,9.9294,9.953,9.9215,9.9373,766200.0
2012-10-22 15:30:00,12.63,12.68,12.62,12.68,933400.0,9.9373,9.9766,9.9294,9.9766,933400.0
2012-10-23 09:30:00,12.54,12.58,12.5,12.56,1330400.0,9.8664,9.8979,9.835,9.8822,1330400.0
2012-10-23 10:00:00,12.56,12.58,12.53,12.54,1252200.0,9.8822,9.8979,9.8586,9.8664,1252200.0
2012-10-23 10:30:00,12.54,12.57,12.53,12.56,875000.0,9.8664,9.8901,9.8586,9.8822,875000.0
2012-10-23 11:00:00,12.55,12.56,12.54,12.56,467400.0,9.8743,9.8822,9.8664,9.8822,467400.0
2012-10-23 11:30:00,12.56,12.56,12.53,12.54,444600.0,9.8822,9.8822,9.8586,9.8664,444600.0
2012-10-23 12:00:00,12.54,12.57,12.53,12.55,614200.0,9.8664,9.8901,9.8586,9.8743,614200.0
2012-10-23 12:30:00,12.55,12.58,12.55,12.57,679400.0,9.8743,9.8979,9.8743,9.8901,679400.0
2012-10-23 13:00:00,12.57,12.58,12.54,12.56,456600.0,9.8901,9.8979,9.8664,9.8822,456600.0
2012-10-23 13:30:00,12.56,12.56,12.53,12.56,294000.0,9.8822,9.8822,9.8586,9.8822,294000.0
2012-10-23 14:00:00,12.56,12.57,12.54,12.56,489200.0,9.8822,9.8901,9.8664,9.8822,489200.0
2012-10-23 14:30:00,12.56,12.58,12.55,12.58,280200.0,9.8822,9.8979,9.8743,9.8979,280200.0
2012-10-23 15:00:00,12.58,12.61,12.58,12.59,537400.0,9.8979,9.9215,9.8979,9.9058,537400.0
2012-10-23 15:30:00,12.59,12.59,12.55,12.56,1001000.0,9.9058,9.9058,9.8743,9.8822,1001000.0
2012-10-24 09:30:00,12.59,12.63,12.52,12.52,668800.0,9.9058,9.9373,9.8507,9.8507,668800.0
2012-10-24 10:00:00,12.52,12.53,12.49,12.5,917400.0,9.8507,9.8586,9.8271,9.835,917400.0
2012-10-24 10:30:00,12.5,12.56,12.49,12.53,573800.0,9.835,9.8822,9.8271,9.8586,573800.0
2012-10-24 11:00:00,12.53,12.55,12.52,12.54,392400.0,9.8586,9.8743,9.8507,9.8664,392400.0
2012-10-24 11:30:00,12.54,12.55,12.51,12.53,324000.0,9.8664,9.8743,9.8428,9.8586,324000.0
2012-10-24 12:00:00,12.52,12.55,12.52,12.55,334800.0,9.8507,9.8743,9.8507,9.8743,334800.0
2012-10-24 12:30:00,12.54,12.58,12.54,12.56,926400.0,9.8664,9.8979,9.8664,9.8822,926400.0
2012-10-24 13:00:00,12.56,12.57,12.52,12.52,531600.0,9.8822,9.8901,9.8507,9.8507,531600.0
2012-10-24 13:30:00,12.52,12.53,12.51,12.52,289400.0,9.8507,9.8586,9.8428,9.8507,289400.0
2012-10-24 14:00:00,12.52,12.54,12.48,12.54,593800.0,9.8507,9.8664,9.8192,9.8664,593800.0
2012-10-24 14:30:00,12.54,12.55,12.49,12.49,642600.0,9.8664,9.8743,9.8271,9.8271,642600.0
2012-10-24 15:00:00,12.49,12.51,12.47,12.51,722400.0,9.8271,9.8428,9.8114,9.8428,722400.0
2012-10-24 15:30:00,12.51,12.52,12.48,12.51,1218600.0,9.8428,9.8507,9.8192,9.8428,1218600.0
2012-10-25 09:30:00,12.58,12.62,12.55,12.59,566000.0,9.8979,9.9294,9.8743,9.9058,566000.0
2012-10-25 10:00:00,12.6,12.62,12.56,12.6,331200.0,9.9137,9.9294,9.8822,9.9137,331200.0
2012-10-25 10:30:00,12.59,12.61,12.54,12.56,491600.0,9.9058,9.9215,9.8664,9.8822,491600.0
2012-10-25 11:00:00,12.56,12.6,12.56,12.57,397800.0,9.8822,9.9137,9.8822,9.8901,397800.0
2012-10-25 11:30:00,12.57,12.59,12.55,12.58,481600.0,9.8901,9.9058,9.8743,9.8979,481600.0
2012-10-25 12:00:00,12.58,12.6,12.57,12.59,447800.0,9.8979,9.9137,9.8901,9.9058,447800.0
2012-10-25 12:30:00,12.59,12.63,12.57,12.62,525600.0,9.9058,9.9373,9.8901,9.9294,525600.0
2012-10-25 13:00:00,12.63,12.65,12.6,12.63,578800.0,9.9373,9.953,9.9137,9.9373,578800.0
2012-10-25 13:30:00,12.63,12.65,12.62,12.65,479000.0,9.9373,9.953,9.9294,9.953,479000.0
2012-10-25 14:00:00,12.65,12.65,12.62,12.63,491200.0,9.953,9.953,9.9294,9.9373,491200.0
2012-10-25 14:30:00,12.63,12.67,12.63,12.66,570800.0,9.9373,9.9687,9.9373,9.9609,570800.0
2012-10-25 15:00:00,12.66,12.67,12.63,12.65,701600.0,9.9609,9.9687,9.9373,9.953,701600.0
2012-10-25 15:30:00,12.65,12.68,12.63,12.68,1292800.0,9.953,9.9766,9.9373,9.9766,1292800.0
2012-10-26 09:30:00,12.71,12.71,12.62,12.67,576200.0,10.0002,10.0002,9.9294,9.9687,576200.0
2012-10-26 10:00:00,12.68,12.71,12.61,12.61,628400.0,9.9766,10.0002,9.9215,9.9215,628400.0
2012-10-26 10:30:00,12.61,12.64,12.59,12.61,372200.0,9.9215,9.9451,9.9058,9.9215,372200.0
2012-10-26 11:00:00,12.61,12.61,12.56,12.61,684600.0,9.9215,9.9215,9.8822,9.9215,684600.0
2012-10-26 11:30:00,12.61,12.62,12.56,12.58,355600.0,9.9215,9.9294,9.8822,9.8979,355600.0
2012-10-26 12:00:00,12.58,12.64,12.56,12.64,359600.0,9.8979,9.9451,9.8822,9.9451,359600.0
2012-10-26 12:30:00,12.64,12.66,12.61,12.66,316400.0,9.9451,9.9609,9.9215,9.9609,316400.0
2012-10-26 13:00:00,12.66,12.66,12.61,12.63,292400.0,9.9609,9.9609,9.9215,9.9373,292400.0
2012-10-26 13:30:00,12.63,12.65,12.62,12.62,585400.0,9.9373,9.953,9.9294,9.9294,585400.0
2012-10-26 14:00:00,12.62,12.63,12.59,12.6,740600.0,9.9294,9.9373,9.9058,9.9137,740600.0
2012-10-26 14:30:00,12.6,12.62,12.6,12.62,519400.0,9.9137,9.9294,9.9137,9.9294,519400.0
2012-10-26 15:00:00,12.62,12.65,12.61,12.63,559000.0,9.9294,9.953,9.9215,9.9373,559000.0
2012-10-26 15:30:00,12.63,12.63,12.59,12.59,1085200.0,9.9373,9.9373,9.9058,9.9058,1085200.0
2012-10-31 09:30:00,12.62,12.7,12.59,12.67,824000.0,9.9294,9.9923,9.9058,9.9687,824000.0
2012-10-31 10:00:00,12.67,12.72,12.67,12.72,1080600.0,9.9687,10.0081,9.9687,10.0081,1080600.0
2012-10-31 10:30:00,12.72,12.72,12.65,12.68,994200.0,10.0081,10.0081,9.953,9.9766,994200.0
2012-10-31 11:00:00,12.68,12.69,12.61,12.68,1112200.0,9.9766,9.9845,9.9215,9.9766,1112200.0
2012-10-31 11:30:00,12.68,12.7,12.65,12.65,462800.0,9.9766,9.9923,9.953,9.953,462800.0
2012-10-31 12:00:00,12.66,12.66,12.63,12.63,584000.0,9.9609,9.9609,9.9373,9.9373,584000.0
2012-10-31 12:30:00,12.63,12.65,12.63,12.65,310000.0,9.9373,9.953,9.9373,9.953,310000.0
2012-10-31 13:00:00,12.64,12.65,12.63,12.64,171200.0,9.9451,9.953,9.9373,9.9451,171200.0
2012-10-31 13:30:00,12.64,12.67,12.63,12.65,462400.0,9.9451,9.9687,9.9373,9.953,462400.0
2012-10-31 14:00:00,12.65,12.66,12.63,12.64,408200.0,9.953,9.9609,9.9373,9.9451,408200.0
2012-10-31 14:30:00,12.65,12.65,12.62,12.65,559800.0,9.953,9.953,9.9294,9.953,559800.0
2012-10-31 15:00:00,12.65,12.67,12.63,12.65,446000.0,9.953,9.9687,9.9373,9.953,446000.0
2012-10-31 15:30:00,12.65,12.65,12.6,12.62,1708400.0,9.953,9.953,9.9137,9.9294,1708400.0
2012-11-01 09:30:00,12.6,12.65,12.56,12.61,592400.0,9.9137,9.953,9.8822,9.9215,592400.0
2012-11-01 10:00:00,12.61,12.63,12.58,12.58,769000.0,9.9215,9.9373,9.8979,9.8979,769000.0
2012-11-01 10:30:00,12.58,12.59,12.52,12.56,1265600.0,9.8979,9.9058,9.8507,9.8822,1265600.0
2012-11-01 11:00:00,12.56,12.58,12.54,12.57,705800.0,9.8822,9.8979,9.8664,9.8901,705800.0
2012-11-01 11:30:00,12.56,12.59,12.56,12.57,449200.0,9.8822,9.9058,9.8822,9.8901,449200.0
2012-11-01 12:00:00,12.57,12.58,12.56,12.57,482000.0,9.8901,9.8979,9.8822,9.8901,482000.0
2012-11-01 12:30:00,12.57,12.59,12.56,12.57,463800.0,9.8901,9.9058,9.8822,9.8901,463800.0
2012-11-01 13:00:00,12.58,12.58,12.55,12.55,377400.0,9.8979,9.8979,9.8743,9.8743,377400.0
2012-11-01 13:30:00,12.55,12.55,12.53,12.53,678400.0,9.8743,9.8743,9.8586,9.8586,678400.0
2012-11-01 14:00:00,12.53,12.55,12.53,12.53,540400.0,9.8586,9.8743,9.8586,9.8586,540400.0
2012-11-01 14:30:00,12.53,12.55,12.52,12.53,719200.0,9.8586,9.8743,9.8507,9.8586,719200.0
2012-11-01 15:00:00,12.52,12.54,12.52,12.54,827800.0,9.8507,9.8664,9.8507,9.8664,827800.0
2012-11-01 15:30:00,12.53,12.54,12.49,12.51,2676600.0,9.8586,9.8664,9.8271,9.8428,2676600.0
2012-11-02 09:30:00,12.56,12.59,12.49,12.5,1137000.0,9.8822,9.9058,9.8271,9.835,1137000.0
2012-11-02 10:00:00,12.5,12.57,12.49,12.54,816400.0,9.835,9.8901,9.8271,9.8664,816400.0
2012-11-02 10:30:00,12.54,12.58,12.54,12.55,750200.0,9.8664,9.8979,9.8664,9.8743,750200.0
2012-11-02 11:00:00,12.55,12.58,12.54,12.55,821400.0,9.8743,9.8979,9.8664,9.8743,821400.0
2012-11-02 11:30:00,12.55,12.6,12.55,12.58,538600.0,9.8743,9.9137,9.8743,9.8979,538600.0
2012-11-02 12:00:00,12.58,12.59,12.56,12.59,495800.0,9.8979,9.9058,9.8822,9.9058,495800.0
2012-11-02 12:30:00,12.59,12.6,12.54,12.55,430800.0,9.9058,9.9137,9.8664,9.8743,430800.0
2012-11-02 13:00:00,12.55,12.55,12.54,12.55,261600.0,9.8743,9.8743,9.8664,9.8743,261600.0
2012-11-02 13:30:00,12.55,12.55,12.51,12.52,401400.0,9.8743,9.8743,9.8428,9.8507,401400.0
2012-11-02 14:00:00,12.52,12.54,12.49,12.53,355400.0,9.8507,9.8664,9.8271,9.8586,355400.0
2012-11-02 14:30:00,12.53,12.53,12.47,12.49,421800.0,9.8586,9.8586,9.8114,9.8271,421800.0
2012-11-02 15:00:00,12.49,12.51,12.47,12.49,1327800.0,9.8271,9.8428,9.8114,9.8271,1327800.0
2012-11-02 15:30:00,12.49,12.5,12.45,12.47,1589600.0,9.8271,9.835,9.7956,9.8114,1589600.0
2012-11-05 09:30:00,12.42,12.46,12.4,12.41,672400.0,9.772,9.8035,9.7563,9.7642,672400.0
2012-11-05 10:00:00,12.42,12.43,12.38,12.42,422600.0,9.772,9.7799,9.7406,9.772,422600.0
2012-11-05 10:30:00,12.42,12.45,12.42,12.45,364800.0,9.772,9.7956,9.772,9.7956,364800.0
2012-11-05 11:00:00,12.45,12.48,12.42,12.43,615000.0,9.7956,9.8192,9.772,9.7799,615000.0
2012-11-05 11:30:00,12.43,12.43,12.41,12.42,455200.0,9.7799,9.7799,9.7642,9.772,455200.0
2012-11-05 12:00:00,12.42,12.43,12.38,12.38,554400.0,9.772,9.7799,9.7406,9.7406,554400.0
2012-11-05 12:30:00,12.39,12.42,12.38,12.42,603000.0,9.7484,9.772,9.7406,9.772,603000.0
2012-11-05 13:00:00,12.42,12.43,12.4,12.42,512800.0,9.772,9.7799,9.7563,9.772,512800.0
2012-11-05 13:30:00,12.42,12.45,12.41,12.44,315800.0,9.772,9.7956,9.7642,9.7878,315800.0
2012-11-05 14:00:00,12.43,12.45,12.4,12.43,409400.0,9.7799,9.7956,9.7563,9.7799,409400.0
2012-11-05 14:30:00,12.43,12.45,12.43,12.44,597600.0,9.7799,9.7956,9.7799,9.7878,597600.0
2012-11-05 15:00:00,12.44,12.45,12.42,12.44,549000.0,9.7878,9.7956,9.772,9.7878,549000.0
2012-11-05 15:30:00,12.44,12.49,12.44,12.46,967600.0,9.7878,9.8271,9.7878,9.8035,967600.0
2012-11-06 09:30:00,12.49,12.55,12.49,12.52,333800.0,9.8271,9.8743,9.8271,9.8507,333800.0
2012-11-06 10:00:00,12.52,12.53,12.47,12.47,330200.0,9.8507,9.8586,9.8114,9.8114,330200.0
2012-11-06 10:30:00,12.47,12.53,12.46,12.51,693400.0,9.8114,9.8586,9.8035,9.8428,693400.0
2012-11-06 11:00:00,12.51,12.54,12.51,12.54,216600.0,9.8428,9.8664,9.8428,9.8664,216600.0
2012-11-06 11:30:00,12.54,12.59,12.54,12.57,354000.0,9.8664,9.9058,9.8664,9.8901,354000.0
2012-11-06 12:00:00,12.57,12.61,12.57,12.6,281200.0,9.8901,9.9215,9.8901,9.9137,281200.0
2012-11-06 12:30:00,12.6,12.6,12.56,12.58,285200.0,9.9137,9.9137,9.8822,9.8979,285200.0
2012-11-06 13:00:00,12.57,12.6,12.56,12.6,252200.0,9.8901,9.9137,9.8822,9.9137,252200.0
2012-11-06 13:30:00,12.59,12.6,12.58,12.59,217000.0,9.9058,9.9137,9.8979,9.9058,217000.0
2012-11-06 14:00:00,12.59,12.62,12.58,12.6,287000.0,9.9058,9.9294,9.8979,9.9137,287000.0
2012-11-06 14:30:00,12.6,12.61,12.56,12.56,357600.0,9.9137,9.9215,9.8822,9.8822,357600.0
2012-11-06 15:00:00,12.56,12.58,12.55,12.56,391400.0,9.8822,9.8979,9.8743,9.8822,391400.0
2012-11-06 15:30:00,12.56,12.58,12.54,12.56,945000.0,9.8822,9.8979,9.8664,9.8822,945000.0
2012-11-07 09:30:00,12.5,12.5,12.43,12.47,2082000.0,9.835,9.835,9.7799,9.8114,2082000.0
2012-11-07 10:00:00,12.47,12.47,12.38,12.39,473800.0,9.8114,9.8114,9.7406,9.7484,473800.0
2012-11-07 10:30:00,12.39,12.4,12.35,12.35,596600.0,9.7484,9.7563,9.717,9.717,596600.0
2012-11-07 11:00:00,12.35,12.36,12.31,12.31,535600.0,9.717,9.7248,9.6855,9.6855,535600.0
2012-11-07 11:30:00,12.31,12.35,12.28,12.31,678600.0,9.6855,9.717,9.6619,9.6855,678600.0
2012-11-07 12:00:00,12.31,12.35,12.31,12.32,315600.0,9.6855,9.717,9.6855,9.6934,315600.0
2012-11-07 12:30:00,12.33,12.36,12.31,12.34,325400.0,9.7012,9.7248,9.6855,9.7091,325400.0
2012-11-07 13:00:00,12.34,12.37,12.33,12.33,438600.0,9.7091,9.7327,9.7012,9.7012,438600.0
2012-11-07 13:30:00,12.33,12.37,12.33,12.34,366400.0,9.7012,9.7327,9.7012,9.7091,366400.0
2012-11-07 14:00:00,12.34,12.37,12.31,12.34,405400.0,9.7091,9.7327,9.6855,9.7091,405400.0
2012-11-07 14:30:00,12.34,12.38,12.31,12.38,539200.0,9.7091,9.7406,9.6855,9.7406,539200.0
2012-11-07 15:00:00,12.38,12.39,12.35,12.38,493800.0,9.7406,9.7484,9.717,9.7406,493800.0
2012-11-07 15:30:00,12.38,12.38,12.32,12.32,1092600.0,9.7406,9.7406,9.6934,9.6934,1092600.0
2012-11-08 09:30:00,12.32,12.37,12.26,12.35,793400.0,9.6934,9.7327,9.6461,9.717,793400.0
2012-11-08 10:00:00,12.35,12.36,12.31,12.34,766600.0,9.717,9.7248,9.6855,9.7091,766600.0
2012-11-08 10:30:00,12.34,12.37,12.31,12.33,865200.0,9.7091,9.7327,9.6855,9.7012,865200.0
2012-11-08 11:00:00,12.33,12.36,12.31,12.36,655400.0,9.7012,9.7248,9.6855,9.7248,655400.0
2012-11-08 11:30:00,12.36,12.36,12.32,12.33,303000.0,9.7248,9.7248,9.6934,9.7012,303000.0
2012-11-08 12:00:00,12.33,12.33,12.31,12.33,610200.0,9.7012,9.7012,9.6855,9.7012,610200.0
2012-11-08 12:30:00,12.32,12.34,12.31,12.34,592600.0,9.6934,9.7091,9.6855,9.7091,592600.0
2012-11-08 13:00:00,12.33,12.33,12.31,12.32,632800.0,9.7012,9.7012,9.6855,9.6934,632800.0
2012-11-08 13:30:00,12.32,12.38,12.31,12.37,446000.0,9.6934,9.7406,9.6855,9.7327,446000.0
2012-11-08 14:00:00,12.37,12.37,12.32,12.34,348800.0,9.7327,9.7327,9.6934,9.7091,348800.0
2012-11-08 14:30:00,12.34,12.34,12.31,12.32,358800.0,9.7091,9.7091,9.6855,9.6934,358800.0
2012-11-08 15:00:00,12.32,12.33,12.3,12.31,497600.0,9.6934,9.7012,9.6776,9.6855,497600.0
2012-11-08 15:30:00,12.31,12.33,12.27,12.28,1295400.0,9.6855,9.7012,9.654,9.6619,1295400.0
2012-11-09 09:30:00,12.23,12.33,12.22,12.31,868600.0,9.6225,9.7012,9.6147,9.6855,868600.0
2012-11-09 10:00:00,12.3,12.37,12.3,12.35,867600.0,9.6776,9.7327,9.6776,9.717,867600.0
2012-11-09 10:30:00,12.35,12.38,12.33,12.36,966400.0,9.717,9.7406,9.7012,9.7248,966400.0
2012-11-09 11:00:00,12.36,12.39,12.35,12.36,679200.0,9.7248,9.7484,9.717,9.7248,679200.0
2012-11-09 11:30:00,12.36,12.43,12.35,12.4,772000.0,9.7248,9.7799,9.717,9.7563,772000.0
2012-11-09 12:00:00,12.4,12.44,12.4,12.43,427400.0,9.7563,9.7878,9.7563,9.7799,427400.0
2012-11-09 12:30:00,12.43,12.44,12.41,12.42,369800.0,9.7799,9.7878,9.7642,9.772,369800.0
2012-11-09 13:00:00,12.42,12.44,12.35,12.36,408000.0,9.772,9.7878,9.717,9.7248,408000.0
2012-11-09 13:30:00,12.36,12.39,12.34,12.38,547600.0,9.7248,9.7484,9.7091,9.7406,547600.0
2012-11-09 14:00:00,12.38,12.39,12.36,12.38,365000.0,9.7406,9.7484,9.7248,9.7406,365000.0
2012-11-09 14:30:00,12.38,12.41,12.36,12.36,301000.0,9.7406,9.7642,9.7248,9.7248,301000.0
2012-11-09 15:00:00,12.37,12.38,12.35,12.37,487200.0,9.7327,9.7406,9.717,9.7327,487200.0
2012-11-09 15:30:00,12.37,12.4,12.35,12.36,1063400.0,9.7327,9.7563,9.717,9.7248,1063400.0
2012-11-12 09:30:00,12.34,12.39,12.31,12.38,815200.0,9.7091,9.7484,9.6855,9.7406,815200.0
2012-11-12 10:00:00,12.38,12.4,12.35,12.38,1252600.0,9.7406,9.7563,9.717,9.7406,1252600.0
2012-11-12 10:30:00,12.38,12.44,12.38,12.4,1211400.0,9.7406,9.7878,9.7406,9.7563,1211400.0
2012-11-12 11:00:00,12.4,12.42,12.38,12.4,347800.0,9.7563,9.772,9.7406,9.7563,347800.0
2012-11-12 11:30:00,12.4,12.42,12.37,12.37,317800.0,9.7563,9.772,9.7327,9.7327,317800.0
2012-11-12 12:00:00,12.37,12.4,12.37,12.4,366600.0,9.7327,9.7563,9.7327,9.7563,366600.0
2012-11-12 12:30:00,12.4,12.41,12.39,12.4,183800.0,9.7563,9.7642,9.7484,9.7563,183800.0
2012-11-12 13:00:00,12.4,12.45,12.4,12.45,338000.0,9.7563,9.7956,9.7563,9.7956,338000.0
2012-11-12 13:30:00,12.44,12.47,12.43,12.47,447200.0,9.7878,9.8114,9.7799,9.8114,447200.0
2012-11-12 14:00:00,12.47,12.47,12.42,12.43,734000.0,9.8114,9.8114,9.772,9.7799,734000.0
2012-11-12 14:30:00,12.43,12.47,12.43,12.46,592800.0,9.7799,9.8114,9.7799,9.8035,592800.0
2012-11-12 15:00:00,12.46,12.46,12.42,12.44,1562400.0,9.8035,9.8035,9.772,9.7878,1562400.0
2012-11-12 15:30:00,12.44,12.49,12.43,12.45,2576400.0,9.7878,9.8271,9.7799,9.7956,2576400.0
2012-11-13 09:30:00,12.29,12.47,12.29,12.42,1399200.0,9.7283,9.8708,9.7283,9.8312,1399200.0
2012-11-13 10:00:00,12.42,12.43,12.41,12.42,888800.0,9.8312,9.8391,9.8233,9.8312,888800.0
2012-11-13 10:30:00,12.42,12.48,12.41,12.47,734000.0,9.8312,9.8787,9.8233,9.8708,734000.0
2012-11-13 11:00:00,12.48,12.49,12.47,12.49,577000.0,9.8787,9.8866,9.8708,9.8866,577000.0
2012-11-13 11:30:00,12.49,12.49,12.45,12.46,534200.0,9.8866,9.8866,9.855,9.8629,534200.0
2012-11-13 12:00:00,12.47,12.47,12.44,12.45,355800.0,9.8708,9.8708,9.847,9.855,355800.0
2012-11-13 12:30:00,12.45,12.45,12.43,12.44,433600.0,9.855,9.855,9.8391,9.847,433600.0
2012-11-13 13:00:00,12.45,12.46,12.43,12.46,358400.0,9.855,9.8629,9.8391,9.8629,358400.0
2012-11-13 13:30:00,12.45,12.47,12.44,12.46,331000.0,9.855,9.8708,9.847,9.8629,331000.0
2012-11-13 14:00:00,12.46,12.47,12.44,12.45,572400.0,9.8629,9.8708,9.847,9.855,572400.0
2012-11-13 14:30:00,12.46,12.46,12.4,12.41,867000.0,9.8629,9.8629,9.8154,9.8233,867000.0
2012-11-13 15:00:00,12.41,12.42,12.38,12.38,982400.0,9.8233,9.8312,9.7995,9.7995,982400.0
2012-11-13 15:30:00,12.38,12.4,12.37,12.38,2831600.0,9.7995,9.8154,9.7916,9.7995,2831600.0
2012-11-14 09:30:00,12.38,12.42,12.34,12.35,470800.0,9.7995,9.8312,9.7679,9.7758,470800.0
2012-11-14 10:00:00,12.34,12.37,12.31,12.31,594800.0,9.7679,9.7916,9.7441,9.7441,594800.0
2012-11-14 10:30:00,12.31,12.31,12.3,12.31,540800.0,9.7441,9.7441,9.7362,9.7441,540800.0
2012-11-14 11:00:00,12.31,12.34,12.3,12.33,404400.0,9.7441,9.7679,9.7362,9.76,404400.0
2012-11-14 11:30:00,12.33,12.36,12.31,12.36,749400.0,9.76,9.7837,9.7441,9.7837,749400.0
2012-11-14 12:00:00,12.36,12.36,12.33,12.36,921600.0,9.7837,9.7837,9.76,9.7837,921600.0
2012-11-14 12:30:00,12.36,12.4,12.35,12.38,359800.0,9.7837,9.8154,9.7758,9.7995,359800.0
2012-11-14 13:00:00,12.38,12.38,12.35,12.35,216800.0,9.7995,9.7995,9.7758,9.7758,216800.0
2012-11-14 13:30:00,12.35,12.38,12.35,12.36,319400.0,9.7758,9.7995,9.7758,9.7837,319400.0
2012-11-14 14:00:00,12.36,12.37,12.31,12.34,414200.0,9.7837,9.7916,9.7441,9.7679,414200.0
2012-11-14 14:30:00,12.34,12.35,12.3,12.33,312800.0,9.7679,9.7758,9.7362,9.76,312800.0
2012-11-14 15:00:00,12.33,12.33,12.27,12.29,907200.0,9.76,9.76,9.7125,9.7283,907200.0
2012-11-14 15:30:00,12.29,12.29,12.21,12.24,2507600.0,9.7283,9.7283,9.665,9.6887,2507600.0
2012-11-15 09:30:00,12.22,12.29,12.21,12.22,480000.0,9.6729,9.7283,9.665,9.6729,480000.0
2012-11-15 10:00:00,12.23,12.3,12.18,12.24,638800.0,9.6808,9.7362,9.6412,9.6887,638800.0
2012-11-15 10:30:00,12.24,12.25,12.2,12.2,339000.0,9.6887,9.6966,9.6571,9.6571,339000.0
2012-11-15 11:00:00,12.2,12.24,12.2,12.22,361400.0,9.6571,9.6887,9.6571,9.6729,361400.0
2012-11-15 11:30:00,12.21,12.23,12.18,12.19,264000.0,9.665,9.6808,9.6412,9.6492,264000.0
2012-11-15 12:00:00,12.19,12.21,12.18,12.2,193400.0,9.6492,9.665,9.6412,9.6571,193400.0
2012-11-15 12:30:00,12.2,12.22,12.18,12.18,240400.0,9.6571,9.6729,9.6412,9.6412,240400.0
2012-11-15 13:00:00,12.18,12.19,12.15,12.16,544400.0,9.6412,9.6492,9.6175,9.6254,544400.0
2012-11-15 13:30:00,12.17,12.2,12.15,12.18,526600.0,9.6333,9.6571,9.6175,9.6412,526600.0
2012-11-15 14:00:00,12.17,12.19,12.16,12.17,448600.0,9.6333,9.6492,9.6254,9.6333,448600.0
2012-11-15 14:30:00,12.18,12.19,12.15,12.18,535800.0,9.6412,9.6492,9.6175,9.6412,535800.0
2012-11-15 15:00:00,12.18,12.18,12.15,12.16,549400.0,9.6412,9.6412,9.6175,9.6254,549400.0
2012-11-15 15:30:00,12.17,12.22,12.15,12.19,945600.0,9.6333,9.6729,9.6175,9.6492,945600.0
2012-11-16 09:30:00,12.19,12.22,12.17,12.17,928000.0,9.6492,9.6729,9.6333,9.6333,928000.0
2012-11-16 10:00:00,12.17,12.19,12.12,12.18,886600.0,9.6333,9.6492,9.5937,9.6412,886600.0
2012-11-16 10:30:00,12.18,12.2,12.15,12.15,837600.0,9.6412,9.6571,9.6175,9.6175,837600.0
2012-11-16 11:00:00,12.16,12.17,12.1,12.1,205600.0,9.6254,9.6333,9.5779,9.5779,205600.0
2012-11-16 11:30:00,12.1,12.2,12.1,12.19,505600.0,9.5779,9.6571,9.5779,9.6492,505600.0
2012-11-16 12:00:00,12.2,12.21,12.18,12.2,359600.0,9.6571,9.665,9.6412,9.6571,359600.0
2012-11-16 12:30:00,12.2,12.22,12.2,12.21,324000.0,9.6571,9.6729,9.6571,9.665,324000.0
2012-11-16 13:00:00,12.21,12.22,12.18,12.21,699000.0,9.665,9.6729,9.6412,9.665,699000.0
2012-11-16 13:30:00,12.21,12.22,12.19,12.22,484600.0,9.665,9.6729,9.6492,9.6729,484600.0
2012-11-16 14:00:00,12.22,12.22,12.2,12.21,483400.0,9.6729,9.6729,9.6571,9.665,483400.0
2012-11-16 14:30:00,12.21,12.24,12.18,12.22,265200.0,9.665,9.6887,9.6412,9.6729,265200.0
2012-11-16 15:00:00,12.22,12.25,12.21,12.24,376000.0,9.6729,9.6966,9.665,9.6887,376000.0
2012-11-16 15:30:00,12.24,12.29,12.24,12.27,1621000.0,9.6887,9.7283,9.6887,9.7125,1621000.0
2012-11-19 09:30:00,12.35,12.36,12.31,12.34,505200.0,9.7758,9.7837,9.7441,9.7679,505200.0
2012-11-19 10:00:00,12.34,12.35,12.31,12.34,429200.0,9.7679,9.7758,9.7441,9.7679,429200.0
2012-11-19 10:30:00,12.34,12.34,12.31,12.32,328200.0,9.7679,9.7679,9.7441,9.7521,328200.0
2012-11-19 11:00:00,12.32,12.33,12.29,12.29,736000.0,9.7521,9.76,9.7283,9.7283,736000.0
2012-11-19 11:30:00,12.29,12.3,12.27,12.29,327000.0,9.7283,9.7362,9.7125,9.7283,327000.0
2012-11-19 12:00:00,12.29,12.32,12.29,12.31,220400.0,9.7283,9.7521,9.7283,9.7441,220400.0
2012-11-19 12:30:00,12.31,12.31,12.29,12.3,256600.0,9.7441,9.7441,9.7283,9.7362,256600.0
2012-11-19 13:00:00,12.3,12.31,12.28,12.28,235200.0,9.7362,9.7441,9.7204,9.7204,235200.0
2012-11-19 13:30:00,12.28,12.29,12.25,12.26,354800.0,9.7204,9.7283,9.6966,9.7046,354800.0
2012-11-19 14:00:00,12.25,12.27,12.25,12.26,623200.0,9.6966,9.7125,9.6966,9.7046,623200.0
2012-11-19 14:30:00,12.27,12.32,12.26,12.31,371600.0,9.7125,9.7521,9.7046,9.7441,371600.0
2012-11-19 15:00:00,12.31,12.32,12.3,12.31,396200.0,9.7441,9.7521,9.7362,9.7441,396200.0
2012-11-19 15:30:00,12.31,12.32,12.29,12.31,881600.0,9.7441,9.7521,9.7283,9.7441,881600.0
2012-11-20 09:30:00,12.28,12.31,12.21,12.24,1280200.0,9.7204,9.7441,9.665,9.6887,1280200.0
2012-11-20 10:00:00,12.25,12.33,12.25,12.29,908000.0,9.6966,9.76,9.6966,9.7283,908000.0
2012-11-20 10:30:00,12.29,12.3,12.26,12.26,500600.0,9.7283,9.7362,9.7046,9.7046,500600.0
2012-11-20 11:00:00,12.26,12.31,12.25,12.3,422600.0,9.7046,9.7441,9.6966,9.7362,422600.0
2012-11-20 11:30:00,12.3,12.31,12.28,12.3,163200.0,9.7362,9.7441,9.7204,9.7362,163200.0
2012-11-20 12:00:00,12.31,12.31,12.27,12.27,153000.0,9.7441,9.7441,9.7125,9.7125,153000.0
2012-11-20 12:30:00,12.27,12.28,12.26,12.26,281400.0,9.7125,9.7204,9.7046,9.7046,281400.0
2012-11-20 13:00:00,12.26,12.27,12.22,12.22,382000.0,9.7046,9.7125,9.6729,9.6729,382000.0
2012-11-20 13:30:00,12.22,12.24,12.22,12.24,249200.0,9.6729,9.6887,9.6729,9.6887,249200.0
2012-11-20 14:00:00,12.24,12.27,12.22,12.27,176000.0,9.6887,9.7125,9.6729,9.7125,176000.0
2012-11-20 14:30:00,12.27,12.28,12.26,12.28,221000.0,9.7125,9.7204,9.7046,9.7204,221000.0
2012-11-20 15:00:00,12.28,12.28,12.25,12.26,262200.0,9.7204,9.7204,9.6966,9.7046,262200.0
2012-11-20 15:30:00,12.26,12.29,12.26,12.28,797200.0,9.7046,9.7283,9.7046,9.7204,797200.0
2012-11-21 09:30:00,12.31,12.33,12.27,12.31,619400.0,9.7441,9.76,9.7125,9.7441,619400.0
2012-11-21 10:00:00,12.31,12.31,12.26,12.27,477000.0,9.7441,9.7441,9.7046,9.7125,477000.0
2012-11-21 10:30:00,12.27,12.29,12.26,12.27,287600.0,9.7125,9.7283,9.7046,9.7125,287600.0
2012-11-21 11:00:00,12.27,12.29,12.26,12.29,480800.0,9.7125,9.7283,9.7046,9.7283,480800.0
2012-11-21 11:30:00,12.29,12.3,12.28,12.28,197800.0,9.7283,9.7362,9.7204,9.7204,197800.0
2012-11-21 12:00:00,12.28,12.31,12.27,12.3,233200.0,9.7204,9.7441,9.7125,9.7362,233200.0
2012-11-21 12:30:00,12.3,12.31,12.3,12.3,140800.0,9.7362,9.7441,9.7362,9.7362,140800.0
2012-11-21 13:00:00,12.3,12.3,12.29,12.3,147200.0,9.7362,9.7362,9.7283,9.7362,147200.0
2012-11-21 13:30:00,12.3,12.32,12.3,12.31,148400.0,9.7362,9.7521,9.7362,9.7441,148400.0
2012-11-21 14:00:00,12.31,12.31,12.29,12.31,170000.0,9.7441,9.7441,9.7283,9.7441,170000.0
2012-11-21 14:30:00,12.31,12.31,12.3,12.31,111000.0,9.7441,9.7441,9.7362,9.7441,111000.0
2012-11-21 15:00:00,12.31,12.32,12.3,12.31,224800.0,9.7441,9.7521,9.7362,9.7441,224800.0
2012-11-21 15:30:00,12.31,12.34,12.31,12.33,694400.0,9.7441,9.7679,9.7441,9.76,694400.0
2012-11-23 09:30:00,12.29,12.4,12.28,12.4,573400.0,9.7283,9.8154,9.7204,9.8154,573400.0
2012-11-23 10:00:00,12.39,12.43,12.38,12.43,229000.0,9.8075,9.8391,9.7995,9.8391,229000.0
2012-11-23 10:30:00,12.43,12.43,12.4,12.41,206200.0,9.8391,9.8391,9.8154,9.8233,206200.0
2012-11-23 11:00:00,12.42,12.47,12.42,12.46,254000.0,9.8312,9.8708,9.8312,9.8629,254000.0
2012-11-23 11:30:00,12.46,12.47,12.44,12.45,171800.0,9.8629,9.8708,9.847,9.855,171800.0
2012-11-23 12:00:00,12.45,12.46,12.44,12.44,229600.0,9.855,9.8629,9.847,9.847,229600.0
2012-11-23 12:30:00,12.44,12.49,12.42,12.49,675400.0,9.847,9.8866,9.8312,9.8866,675400.0
2012-11-26 09:30:00,12.43,12.45,12.28,12.31,1056200.0,9.8391,9.855,9.7204,9.7441,1056200.0
2012-11-26 10:00:00,12.31,12.34,12.28,12.33,653400.0,9.7441,9.7679,9.7204,9.76,653400.0
2012-11-26 10:30:00,12.32,12.34,12.3,12.3,355000.0,9.7521,9.7679,9.7362,9.7362,355000.0
2012-11-26 11:00:00,12.3,12.31,12.28,12.31,344000.0,9.7362,9.7441,9.7204,9.7441,344000.0
2012-11-26 11:30:00,12.3,12.32,12.3,12.31,223000.0,9.7362,9.7521,9.7362,9.7441,223000.0
2012-11-26 12:00:00,12.31,12.32,12.28,12.28,346400.0,9.7441,9.7521,9.7204,9.7204,346400.0
2012-11-26 12:30:00,12.28,12.31,12.27,12.29,446600.0,9.7204,9.7441,9.7125,9.7283,446600.0
2012-11-26 13:00:00,12.29,12.31,12.28,12.28,407600.0,9.7283,9.7441,9.7204,9.7204,407600.0
2012-11-26 13:30:00,12.29,12.31,12.27,12.3,303400.0,9.7283,9.7441,9.7125,9.7362,303400.0
2012-11-26 14:00:00,12.3,12.33,12.29,12.31,507200.0,9.7362,9.76,9.7283,9.7441,507200.0
2012-11-26 14:30:00,12.31,12.35,12.31,12.34,324600.0,9.7441,9.7758,9.7441,9.7679,324600.0
2012-11-26 15:00:00,12.34,12.34,12.3,12.31,401400.0,9.7679,9.7679,9.7362,9.7441,401400.0
2012-11-26 15:30:00,12.31,12.31,12.28,12.31,1296400.0,9.7441,9.7441,9.7204,9.7441,1296400.0
2012-11-27 09:30:00,12.31,12.4,12.25,12.4,712600.0,9.7441,9.8154,9.6966,9.8154,712600.0
2012-11-27 10:00:00,12.39,12.42,12.36,12.4,1348000.0,9.8075,9.8312,9.7837,9.8154,1348000.0
2012-11-27 10:30:00,12.4,12.44,12.4,12.4,362400.0,9.8154,9.847,9.8154,9.8154,362400.0
2012-11-27 11:00:00,12.4,12.46,12.4,12.45,574200.0,9.8154,9.8629,9.8154,9.855,574200.0
2012-11-27 11:30:00,12.45,12.48,12.44,12.46,744000.0,9.855,9.8787,9.847,9.8629,744000.0
2012-11-27 12:00:00,12.46,12.47,12.45,12.47,591200.0,9.8629,9.8708,9.855,9.8708,591200.0
2012-11-27 12:30:00,12.47,12.47,12.46,12.46,332200.0,9.8708,9.8708,9.8629,9.8629,332200.0
2012-11-27 13:00:00,12.47,12.47,12.44,12.46,683800.0,9.8708,9.8708,9.847,9.8629,683800.0
2012-11-27 13:30:00,12.46,12.47,12.45,12.47,357600.0,9.8629,9.8708,9.855,9.8708,357600.0
2012-11-27 14:00:00,12.47,12.49,12.44,12.45,575600.0,9.8708,9.8866,9.847,9.855,575600.0
2012-11-27 14:30:00,12.45,12.46,12.43,12.45,651800.0,9.855,9.8629,9.8391,9.855,651800.0
2012-11-27 15:00:00,12.45,12.46,12.43,12.45,684200.0,9.855,9.8629,9.8391,9.855,684200.0
2012-11-27 15:30:00,12.45,12.46,12.43,12.44,1351800.0,9.855,9.8629,9.8391,9.847,1351800.0
2012-11-28 09:30:00,12.33,12.42,12.3,12.31,1086800.0,9.76,9.8312,9.7362,9.7441,1086800.0
2012-11-28 10:00:00,12.31,12.31,12.26,12.3,686800.0,9.7441,9.7441,9.7046,9.7362,686800.0
2012-11-28 10:30:00,12.3,12.35,12.29,12.33,1534400.0,9.7362,9.7758,9.7283,9.76,1534400.0
2012-11-28 11:00:00,12.33,12.38,12.31,12.38,708600.0,9.76,9.7995,9.7441,9.7995,708600.0
2012-11-28 11:30:00,12.38,12.44,12.38,12.43,1015200.0,9.7995,9.847,9.7995,9.8391,1015200.0
2012-11-28 12:00:00,12.43,12.47,12.38,12.46,598600.0,9.8391,9.8708,9.7995,9.8629,598600.0
2012-11-28 12:30:00,12.46,12.5,12.46,12.49,771400.0,9.8629,9.8945,9.8629,9.8866,771400.0
2012-11-28 13:00:00,12.49,12.49,12.47,12.49,539800.0,9.8866,9.8866,9.8708,9.8866,539800.0
2012-11-28 13:30:00,12.49,12.5,12.47,12.47,623800.0,9.8866,9.8945,9.8708,9.8708,623800.0
2012-11-28 14:00:00,12.47,12.47,12.43,12.44,473200.0,9.8708,9.8708,9.8391,9.847,473200.0
2012-11-28 14:30:00,12.44,12.47,12.44,12.46,637600.0,9.847,9.8708,9.847,9.8629,637600.0
2012-11-28 15:00:00,12.47,12.49,12.44,12.47,1284000.0,9.8708,9.8866,9.847,9.8708,1284000.0
2012-11-28 15:30:00,12.47,12.53,12.47,12.52,2682200.0,9.8708,9.9183,9.8708,9.9104,2682200.0
2012-11-29 09:30:00,13.03,13.06,12.88,12.9,3866000.0,10.3141,10.3378,10.1953,10.2112,3866000.0
2012-11-29 10:00:00,12.9,12.99,12.9,12.98,2302200.0,10.2112,10.2824,10.2112,10.2745,2302200.0
2012-11-29 10:30:00,12.99,13.06,12.96,13.0,3047800.0,10.2824,10.3378,10.2587,10.2903,3047800.0
2012-11-29 11:00:00,13.0,13.01,12.9,12.94,2252800.0,10.2903,10.2982,10.2112,10.2428,2252800.0
2012-11-29 11:30:00,12.94,12.98,12.9,12.95,1001200.0,10.2428,10.2745,10.2112,10.2507,1001200.0
2012-11-29 12:00:00,12.95,12.99,12.94,12.99,456200.0,10.2507,10.2824,10.2428,10.2824,456200.0
2012-11-29 12:30:00,12.99,13.01,12.97,13.0,2272200.0,10.2824,10.2982,10.2666,10.2903,2272200.0
2012-11-29 13:00:00,13.0,13.06,12.99,13.06,1972800.0,10.2903,10.3378,10.2824,10.3378,1972800.0
2012-11-29 13:30:00,13.06,13.15,13.05,13.12,1208800.0,10.3378,10.4091,10.3299,10.3853,1208800.0
2012-11-29 14:00:00,13.12,13.17,13.11,13.13,1093600.0,10.3853,10.4249,10.3774,10.3932,1093600.0
2012-11-29 14:30:00,13.13,13.17,13.11,13.17,845400.0,10.3932,10.4249,10.3774,10.4249,845400.0
2012-11-29 15:00:00,13.17,13.2,13.16,13.2,1875000.0,10.4249,10.4486,10.417,10.4486,1875000.0
2012-11-29 15:30:00,13.19,13.2,13.08,13.13,3426400.0,10.4407,10.4486,10.3536,10.3932,3426400.0
2012-11-30 09:30:00,13.01,13.04,12.93,12.97,2455000.0,10.2982,10.322,10.2349,10.2666,2455000.0
2012-11-30 10:00:00,12.98,12.99,12.95,12.99,1125000.0,10.2745,10.2824,10.2507,10.2824,1125000.0
2012-11-30 10:30:00,12.99,13.03,12.97,13.03,1254200.0,10.2824,10.3141,10.2666,10.3141,1254200.0
2012-11-30 11:00:00,13.03,13.06,12.99,13.06,1743800.0,10.3141,10.3378,10.2824,10.3378,1743800.0
2012-11-30 11:30:00,13.06,13.06,13.02,13.05,622200.0,10.3378,10.3378,10.3061,10.3299,622200.0
2012-11-30 12:00:00,13.05,13.08,13.04,13.04,770400.0,10.3299,10.3536,10.322,10.322,770400.0
2012-11-30 12:30:00,13.05,13.09,13.05,13.08,756400.0,10.3299,10.3616,10.3299,10.3536,756400.0
2012-11-30 13:00:00,13.08,13.12,13.08,13.11,521400.0,10.3536,10.3853,10.3536,10.3774,521400.0
2012-11-30 13:30:00,13.11,13.12,13.08,13.1,490200.0,10.3774,10.3853,10.3536,10.3695,490200.0
2012-11-30 14:00:00,13.1,13.11,13.08,13.11,525800.0,10.3695,10.3774,10.3536,10.3774,525800.0
2012-11-30 14:30:00,13.11,13.11,13.08,13.09,566000.0,10.3774,10.3774,10.3536,10.3616,566000.0
2012-11-30 15:00:00,13.09,13.11,13.06,13.1,1172800.0,10.3616,10.3774,10.3378,10.3695,1172800.0
2012-11-30 15:30:00,13.1,13.15,13.1,13.13,2091000.0,10.3695,10.4091,10.3695,10.3932,2091000.0
2012-12-03 09:30:00,13.17,13.24,13.15,13.24,1354200.0,10.4249,10.4803,10.4091,10.4803,1354200.0
2012-12-03 10:00:00,13.24,13.31,13.21,13.29,1670200.0,10.4803,10.5357,10.4565,10.5199,1670200.0
2012-12-03 10:30:00,13.3,13.31,13.23,13.25,1322200.0,10.5278,10.5357,10.4724,10.4882,1322200.0
2012-12-03 11:00:00,13.25,13.27,13.24,13.27,727400.0,10.4882,10.504,10.4803,10.504,727400.0
2012-12-03 11:30:00,13.27,13.32,13.24,13.32,828400.0,10.504,10.5436,10.4803,10.5436,828400.0
2012-12-03 12:00:00,13.31,13.33,13.29,13.32,712000.0,10.5357,10.5515,10.5199,10.5436,712000.0
2012-12-03 12:30:00,13.31,13.32,13.28,13.3,595400.0,10.5357,10.5436,10.512,10.5278,595400.0
2012-12-03 13:00:00,13.3,13.34,13.29,13.34,487600.0,10.5278,10.5594,10.5199,10.5594,487600.0
2012-12-03 13:30:00,13.34,13.36,13.33,13.35,798800.0,10.5594,10.5753,10.5515,10.5674,798800.0
2012-12-03 14:00:00,13.35,13.35,13.32,13.34,655600.0,10.5674,10.5674,10.5436,10.5594,655600.0
2012-12-03 14:30:00,13.34,13.36,13.32,13.36,825400.0,10.5594,10.5753,10.5436,10.5753,825400.0
2012-12-03 15:00:00,13.36,13.38,13.35,13.37,1623000.0,10.5753,10.5911,10.5674,10.5832,1623000.0
2012-12-03 15:30:00,13.37,13.45,13.36,13.4,2901600.0,10.5832,10.6465,10.5753,10.6069,2901600.0
2012-12-04 09:30:00,13.36,13.38,13.28,13.3,1101000.0,10.5753,10.5911,10.512,10.5278,1101000.0
2012-12-04 10:00:00,13.31,13.37,13.28,13.32,1360200.0,10.5357,10.5832,10.512,10.5436,1360200.0
2012-12-04 10:30:00,13.32,13.34,13.31,13.33,607000.0,10.5436,10.5594,10.5357,10.5515,607000.0
2012-12-04 11:00:00,13.33,13.34,13.31,13.31,726600.0,10.5515,10.5594,10.5357,10.5357,726600.0
2012-12-04 11:30:00,13.31,13.36,13.31,13.36,438000.0,10.5357,10.5753,10.5357,10.5753,438000.0
2012-12-04 12:00:00,13.36,13.36,13.32,13.35,769200.0,10.5753,10.5753,10.5436,10.5674,769200.0
2012-12-04 12:30:00,13.35,13.38,13.35,13.37,615600.0,10.5674,10.5911,10.5674,10.5832,615600.0
2012-12-04 13:00:00,13.36,13.41,13.36,13.4,589600.0,10.5753,10.6149,10.5753,10.6069,589600.0
2012-12-04 13:30:00,13.4,13.42,13.38,13.4,573200.0,10.6069,10.6228,10.5911,10.6069,573200.0
2012-12-04 14:00:00,13.4,13.42,13.36,13.37,665600.0,10.6069,10.6228,10.5753,10.5832,665600.0
2012-12-04 14:30:00,13.37,13.42,13.36,13.41,659400.0,10.5832,10.6228,10.5753,10.6149,659400.0
2012-12-04 15:00:00,13.41,13.42,13.38,13.38,882800.0,10.6149,10.6228,10.5911,10.5911,882800.0
2012-12-04 15:30:00,13.38,13.44,13.38,13.43,2665800.0,10.5911,10.6386,10.5911,10.6307,2665800.0
2012-12-05 09:30:00,13.4,13.42,13.3,13.31,1041600.0,10.6069,10.6228,10.5278,10.5357,1041600.0
2012-12-05 10:00:00,13.31,13.33,13.29,13.3,548200.0,10.5357,10.5515,10.5199,10.5278,548200.0
2012-12-05 10:30:00,13.3,13.32,13.28,13.31,736000.0,10.5278,10.5436,10.512,10.5357,736000.0
2012-12-05 11:00:00,13.31,13.36,13.3,13.33,643400.0,10.5357,10.5753,10.5278,10.5515,643400.0
2012-12-05 11:30:00,13.34,13.38,13.34,13.37,567000.0,10.5594,10.5911,10.5594,10.5832,567000.0
2012-12-05 12:00:00,13.37,13.4,13.36,13.37,445400.0,10.5832,10.6069,10.5753,10.5832,445400.0
2012-12-05 12:30:00,13.37,13.4,13.37,13.38,474800.0,10.5832,10.6069,10.5832,10.5911,474800.0
2012-12-05 13:00:00,13.38,13.4,13.36,13.38,433800.0,10.5911,10.6069,10.5753,10.5911,433800.0
2012-12-05 13:30:00,13.38,13.4,13.37,13.38,344600.0,10.5911,10.6069,10.5832,10.5911,344600.0
2012-12-05 14:00:00,13.38,13.4,13.36,13.37,440400.0,10.5911,10.6069,10.5753,10.5832,440400.0
2012-12-05 14:30:00,13.37,13.38,13.35,13.35,496200.0,10.5832,10.5911,10.5674,10.5674,496200.0
2012-12-05 15:00:00,13.36,13.4,13.35,13.4,786200.0,10.5753,10.6069,10.5674,10.6069,786200.0
2012-12-05 15:30:00,13.39,13.4,13.35,13.35,1455600.0,10.599,10.6069,10.5674,10.5674,1455600.0
2012-12-06 09:30:00,13.4,13.47,13.36,13.46,1576200.0,10.6069,10.6624,10.5753,10.6544,1576200.0
2012-12-06 10:00:00,13.46,13.56,13.46,13.52,2120200.0,10.6544,10.7336,10.6544,10.7019,2120200.0
2012-12-06 10:30:00,13.52,13.54,13.5,13.52,1102600.0,10.7019,10.7178,10.6861,10.7019,1102600.0
2012-12-06 11:00:00,13.52,13.54,13.5,13.53,711000.0,10.7019,10.7178,10.6861,10.7098,711000.0
2012-12-06 11:30:00,13.53,13.54,13.52,13.52,625600.0,10.7098,10.7178,10.7019,10.7019,625600.0
2012-12-06 12:00:00,13.52,13.53,13.49,13.49,579400.0,10.7019,10.7098,10.6782,10.6782,579400.0
2012-12-06 12:30:00,13.49,13.51,13.49,13.51,354800.0,10.6782,10.694,10.6782,10.694,354800.0
2012-12-06 13:00:00,13.51,13.51,13.47,13.47,778200.0,10.694,10.694,10.6624,10.6624,778200.0
2012-12-06 13:30:00,13.47,13.49,13.46,13.47,534400.0,10.6624,10.6782,10.6544,10.6624,534400.0
2012-12-06 14:00:00,13.47,13.47,13.44,13.44,417800.0,10.6624,10.6624,10.6386,10.6386,417800.0
2012-12-06 14:30:00,13.44,13.45,13.43,13.43,553200.0,10.6386,10.6465,10.6307,10.6307,553200.0
2012-12-06 15:00:00,13.43,13.44,13.4,13.4,608200.0,10.6307,10.6386,10.6069,10.6069,608200.0
2012-12-06 15:30:00,13.4,13.46,13.4,13.45,760600.0,10.6069,10.6544,10.6069,10.6465,760600.0
2012-12-07 09:30:00,13.46,13.5,13.42,13.47,414600.0,10.6544,10.6861,10.6228,10.6624,414600.0
2012-12-07 10:00:00,13.47,13.48,13.38,13.4,600200.0,10.6624,10.6703,10.5911,10.6069,600200.0
2012-12-07 10:30:00,13.4,13.4,13.38,13.38,511400.0,10.6069,10.6069,10.5911,10.5911,511400.0
2012-12-07 11:00:00,13.38,13.38,13.35,13.38,581200.0,10.5911,10.5911,10.5674,10.5911,581200.0
2012-12-07 11:30:00,13.38,13.4,13.34,13.35,569600.0,10.5911,10.6069,10.5594,10.5674,569600.0
2012-12-07 12:00:00,13.35,13.38,13.35,13.37,334800.0,10.5674,10.5911,10.5674,10.5832,334800.0
2012-12-07 12:30:00,13.37,13.38,13.35,13.37,315400.0,10.5832,10.5911,10.5674,10.5832,315400.0
2012-12-07 13:00:00,13.37,13.38,13.36,13.37,273800.0,10.5832,10.5911,10.5753,10.5832,273800.0
2012-12-07 13:30:00,13.37,13.38,13.36,13.36,467000.0,10.5832,10.5911,10.5753,10.5753,467000.0
2012-12-07 14:00:00,13.36,13.37,13.35,13.35,318400.0,10.5753,10.5832,10.5674,10.5674,318400.0
2012-12-07 14:30:00,13.35,13.36,13.34,13.35,319400.0,10.5674,10.5753,10.5594,10.5674,319400.0
2012-12-07 15:00:00,13.35,13.36,13.34,13.36,567800.0,10.5674,10.5753,10.5594,10.5753,567800.0
2012-12-07 15:30:00,13.36,13.4,13.35,13.4,1367000.0,10.5753,10.6069,10.5674,10.6069,1367000.0
2012-12-10 09:30:00,13.38,13.42,13.35,13.39,1078400.0,10.5911,10.6228,10.5674,10.599,1078400.0
2012-12-10 10:00:00,13.39,13.42,13.38,13.4,476000.0,10.599,10.6228,10.5911,10.6069,476000.0
2012-12-10 10:30:00,13.4,13.4,13.37,13.38,514000.0,10.6069,10.6069,10.5832,10.5911,514000.0
2012-12-10 11:00:00,13.37,13.38,13.35,13.37,545800.0,10.5832,10.5911,10.5674,10.5832,545800.0
2012-12-10 11:30:00,13.37,13.4,13.37,13.39,301000.0,10.5832,10.6069,10.5832,10.599,301000.0
2012-12-10 12:00:00,13.39,13.4,13.38,13.4,282800.0,10.599,10.6069,10.5911,10.6069,282800.0
2012-12-10 12:30:00,13.4,13.4,13.37,13.37,367800.0,10.6069,10.6069,10.5832,10.5832,367800.0
2012-12-10 13:00:00,13.37,13.38,13.35,13.35,297000.0,10.5832,10.5911,10.5674,10.5674,297000.0
2012-12-10 13:30:00,13.35,13.36,13.34,13.35,375800.0,10.5674,10.5753,10.5594,10.5674,375800.0
2012-12-10 14:00:00,13.35,13.36,13.33,13.35,357000.0,10.5674,10.5753,10.5515,10.5674,357000.0
2012-12-10 14:30:00,13.36,13.36,13.32,13.34,438600.0,10.5753,10.5753,10.5436,10.5594,438600.0
2012-12-10 15:00:00,13.34,13.35,13.32,13.35,498800.0,10.5594,10.5674,10.5436,10.5674,498800.0
2012-12-10 15:30:00,13.35,13.37,13.33,13.33,1086800.0,10.5674,10.5832,10.5515,10.5515,1086800.0
2012-12-11 09:30:00,13.34,13.45,13.33,13.4,826000.0,10.5594,10.6465,10.5515,10.6069,826000.0
2012-12-11 10:00:00,13.4,13.41,13.38,13.38,646200.0,10.6069,10.6149,10.5911,10.5911,646200.0
2012-12-11 10:30:00,13.39,13.4,13.36,13.36,763200.0,10.599,10.6069,10.5753,10.5753,763200.0
2012-12-11 11:00:00,13.36,13.39,13.34,13.39,748800.0,10.5753,10.599,10.5594,10.599,748800.0
2012-12-11 11:30:00,13.39,13.4,13.38,13.39,462200.0,10.599,10.6069,10.5911,10.599,462200.0
2012-12-11 12:00:00,13.4,13.4,13.38,13.4,513400.0,10.6069,10.6069,10.5911,10.6069,513400.0
2012-12-11 12:30:00,13.4,13.43,13.4,13.42,267800.0,10.6069,10.6307,10.6069,10.6228,267800.0
2012-12-11 13:00:00,13.42,13.44,13.4,13.42,424600.0,10.6228,10.6386,10.6069,10.6228,424600.0
2012-12-11 13:30:00,13.42,13.42,13.38,13.4,528200.0,10.6228,10.6228,10.5911,10.6069,528200.0
2012-12-11 14:00:00,13.4,13.41,13.38,13.39,499600.0,10.6069,10.6149,10.5911,10.599,499600.0
2012-12-11 14:30:00,13.39,13.4,13.38,13.4,578600.0,10.599,10.6069,10.5911,10.6069,578600.0
2012-12-11 15:00:00,13.4,13.4,13.33,13.36,1680200.0,10.6069,10.6069,10.5515,10.5753,1680200.0
2012-12-11 15:30:00,13.36,13.37,13.29,13.3,3426600.0,10.5753,10.5832,10.5199,10.5278,3426600.0
2012-12-12 09:30:00,13.35,13.36,13.27,13.28,689400.0,10.5674,10.5753,10.504,10.512,689400.0
2012-12-12 10:00:00,13.28,13.3,13.25,13.3,558000.0,10.512,10.5278,10.4882,10.5278,558000.0
2012-12-12 10:30:00,13.3,13.34,13.27,13.31,717800.0,10.5278,10.5594,10.504,10.5357,717800.0
2012-12-12 11:00:00,13.31,13.33,13.3,13.31,615400.0,10.5357,10.5515,10.5278,10.5357,615400.0
2012-12-12 11:30:00,13.31,13.32,13.27,13.29,584200.0,10.5357,10.5436,10.504,10.5199,584200.0
2012-12-12 12:00:00,13.29,13.29,13.27,13.28,296400.0,10.5199,10.5199,10.504,10.512,296400.0
2012-12-12 12:30:00,13.28,13.31,13.27,13.3,639400.0,10.512,10.5357,10.504,10.5278,639400.0
2012-12-12 13:00:00,13.3,13.31,13.28,13.29,504000.0,10.5278,10.5357,10.512,10.5199,504000.0
2012-12-12 13:30:00,13.29,13.3,13.29,13.3,428400.0,10.5199,10.5278,10.5199,10.5278,428400.0
2012-12-12 14:00:00,13.3,13.3,13.25,13.25,455000.0,10.5278,10.5278,10.4882,10.4882,455000.0
2012-12-12 14:30:00,13.26,13.28,13.24,13.28,791600.0,10.4961,10.512,10.4803,10.512,791600.0
2012-12-12 15:00:00,13.28,13.28,13.23,13.24,755400.0,10.512,10.512,10.4724,10.4803,755400.0
2012-12-12 15:30:00,13.24,13.29,13.22,13.29,2763800.0,10.4803,10.5199,10.4645,10.5199,2763800.0
2012-12-13 09:30:00,13.31,13.44,13.29,13.36,1223000.0,10.5357,10.6386,10.5199,10.5753,1223000.0
2012-12-13 10:00:00,13.36,13.38,13.32,13.32,635000.0,10.5753,10.5911,10.5436,10.5436,635000.0
2012-12-13 10:30:00,13.32,13.36,13.31,13.31,418800.0,10.5436,10.5753,10.5357,10.5357,418800.0
2012-12-13 11:00:00,13.31,13.31,13.22,13.24,614200.0,10.5357,10.5357,10.4645,10.4803,614200.0
2012-12-13 11:30:00,13.24,13.25,13.22,13.23,373800.0,10.4803,10.4882,10.4645,10.4724,373800.0
2012-12-13 12:00:00,13.23,13.24,13.21,13.21,365800.0,10.4724,10.4803,10.4565,10.4565,365800.0
2012-12-13 12:30:00,13.21,13.22,13.2,13.22,360000.0,10.4565,10.4645,10.4486,10.4645,360000.0
2012-12-13 13:00:00,13.22,13.24,13.21,13.24,286200.0,10.4645,10.4803,10.4565,10.4803,286200.0
2012-12-13 13:30:00,13.24,13.24,13.21,13.22,334400.0,10.4803,10.4803,10.4565,10.4645,334400.0
2012-12-13 14:00:00,13.22,13.22,13.17,13.2,526000.0,10.4645,10.4645,10.4249,10.4486,526000.0
2012-12-13 14:30:00,13.2,13.24,13.2,13.21,346000.0,10.4486,10.4803,10.4486,10.4565,346000.0
2012-12-13 15:00:00,13.21,13.22,13.19,13.21,400800.0,10.4565,10.4645,10.4407,10.4565,400800.0
2012-12-13 15:30:00,13.21,13.23,13.18,13.18,1357200.0,10.4565,10.4724,10.4328,10.4328,1357200.0
2012-12-14 09:30:00,13.27,13.35,13.22,13.31,750800.0,10.504,10.5674,10.4645,10.5357,750800.0
2012-12-14 10:00:00,13.3,13.31,13.23,13.24,575000.0,10.5278,10.5357,10.4724,10.4803,575000.0
2012-12-14 10:30:00,13.24,13.26,13.22,13.22,769800.0,10.4803,10.4961,10.4645,10.4645,769800.0
2012-12-14 11:00:00,13.22,13.22,13.13,13.15,736200.0,10.4645,10.4645,10.3932,10.4091,736200.0
2012-12-14 11:30:00,13.15,13.16,13.08,13.16,1088600.0,10.4091,10.417,10.3536,10.417,1088600.0
2012-12-14 12:00:00,13.16,13.19,13.13,13.15,425000.0,10.417,10.4407,10.3932,10.4091,425000.0
2012-12-14 12:30:00,13.15,13.17,13.14,13.15,249200.0,10.4091,10.4249,10.4011,10.4091,249200.0
2012-12-14 13:00:00,13.15,13.15,13.11,13.15,667800.0,10.4091,10.4091,10.3774,10.4091,667800.0
2012-12-14 13:30:00,13.15,13.19,13.15,13.18,298200.0,10.4091,10.4407,10.4091,10.4328,298200.0
2012-12-14 14:00:00,13.18,13.19,13.17,13.18,285400.0,10.4328,10.4407,10.4249,10.4328,285400.0
2012-12-14 14:30:00,13.17,13.18,13.09,13.1,718000.0,10.4249,10.4328,10.3616,10.3695,718000.0
2012-12-14 15:00:00,13.09,13.15,13.09,13.13,827800.0,10.3616,10.4091,10.3616,10.3932,827800.0
2012-12-14 15:30:00,13.13,13.15,13.1,13.14,1299400.0,10.3932,10.4091,10.3695,10.4011,1299400.0
2012-12-17 09:30:00,13.18,13.26,13.16,13.23,781400.0,10.4328,10.4961,10.417,10.4724,781400.0
2012-12-17 10:00:00,13.23,13.25,13.22,13.24,390000.0,10.4724,10.4882,10.4645,10.4803,390000.0
2012-12-17 10:30:00,13.25,13.27,13.23,13.24,441400.0,10.4882,10.504,10.4724,10.4803,441400.0
2012-12-17 11:00:00,13.24,13.28,13.24,13.25,382000.0,10.4803,10.512,10.4803,10.4882,382000.0
2012-12-17 11:30:00,13.25,13.28,13.24,13.24,278200.0,10.4882,10.512,10.4803,10.4803,278200.0
2012-12-17 12:00:00,13.24,13.28,13.24,13.28,219000.0,10.4803,10.512,10.4803,10.512,219000.0
2012-12-17 12:30:00,13.28,13.28,13.25,13.26,292400.0,10.512,10.512,10.4882,10.4961,292400.0
2012-12-17 13:00:00,13.26,13.29,13.24,13.28,621400.0,10.4961,10.5199,10.4803,10.512,621400.0
2012-12-17 13:30:00,13.28,13.29,13.25,13.26,285200.0,10.512,10.5199,10.4882,10.4961,285200.0
2012-12-17 14:00:00,13.26,13.27,13.22,13.24,447000.0,10.4961,10.504,10.4645,10.4803,447000.0
2012-12-17 14:30:00,13.24,13.27,13.24,13.27,260600.0,10.4803,10.504,10.4803,10.504,260600.0
2012-12-17 15:00:00,13.26,13.28,13.24,13.25,437000.0,10.4961,10.512,10.4803,10.4882,437000.0
2012-12-17 15:30:00,13.24,13.29,13.24,13.29,811000.0,10.4803,10.5199,10.4803,10.5199,811000.0
2012-12-18 09:30:00,13.15,13.29,13.15,13.27,1342000.0,10.4091,10.5199,10.4091,10.504,1342000.0
2012-12-18 10:00:00,13.27,13.29,13.25,13.26,546800.0,10.504,10.5199,10.4882,10.4961,546800.0
2012-12-18 10:30:00,13.26,13.31,13.26,13.31,450200.0,10.4961,10.5357,10.4961,10.5357,450200.0
2012-12-18 11:00:00,13.31,13.34,13.3,13.34,329600.0,10.5357,10.5594,10.5278,10.5594,329600.0
2012-12-18 11:30:00,13.34,13.34,13.3,13.3,237200.0,10.5594,10.5594,10.5278,10.5278,237200.0
2012-12-18 12:00:00,13.31,13.33,13.28,13.33,1076600.0,10.5357,10.5515,10.512,10.5515,1076600.0
2012-12-18 12:30:00,13.32,13.38,13.32,13.35,347400.0,10.5436,10.5911,10.5436,10.5674,347400.0
2012-12-18 13:00:00,13.35,13.37,13.35,13.36,254600.0,10.5674,10.5832,10.5674,10.5753,254600.0
2012-12-18 13:30:00,13.36,13.36,13.34,13.35,192800.0,10.5753,10.5753,10.5594,10.5674,192800.0
2012-12-18 14:00:00,13.35,13.36,13.32,13.32,283000.0,10.5674,10.5753,10.5436,10.5436,283000.0
2012-12-18 14:30:00,13.32,13.34,13.31,13.34,479200.0,10.5436,10.5594,10.5357,10.5594,479200.0
2012-12-18 15:00:00,13.34,13.35,13.33,13.34,347000.0,10.5594,10.5674,10.5515,10.5594,347000.0
2012-12-18 15:30:00,13.34,13.38,13.33,13.38,961800.0,10.5594,10.5911,10.5515,10.5911,961800.0
2012-12-19 09:30:00,13.35,13.37,13.28,13.29,448800.0,10.5674,10.5832,10.512,10.5199,448800.0
2012-12-19 10:00:00,13.29,13.31,13.27,13.31,290800.0,10.5199,10.5357,10.504,10.5357,290800.0
2012-12-19 10:30:00,13.31,13.33,13.3,13.3,313000.0,10.5357,10.5515,10.5278,10.5278,313000.0
2012-12-19 11:00:00,13.3,13.31,13.29,13.31,231200.0,10.5278,10.5357,10.5199,10.5357,231200.0
2012-12-19 11:30:00,13.3,13.31,13.28,13.3,275200.0,10.5278,10.5357,10.512,10.5278,275200.0
2012-12-19 12:00:00,13.3,13.31,13.29,13.29,341800.0,10.5278,10.5357,10.5199,10.5199,341800.0
2012-12-19 12:30:00,13.3,13.31,13.29,13.3,255600.0,10.5278,10.5357,10.5199,10.5278,255600.0
2012-12-19 13:00:00,13.31,13.31,13.27,13.28,213200.0,10.5357,10.5357,10.504,10.512,213200.0
2012-12-19 13:30:00,13.28,13.28,13.26,13.27,409800.0,10.512,10.512,10.4961,10.504,409800.0
2012-12-19 14:00:00,13.27,13.31,13.27,13.3,544800.0,10.504,10.5357,10.504,10.5278,544800.0
2012-12-19 14:30:00,13.3,13.3,13.27,13.29,434200.0,10.5278,10.5278,10.504,10.5199,434200.0
2012-12-19 15:00:00,13.29,13.29,13.26,13.27,481800.0,10.5199,10.5199,10.4961,10.504,481800.0
2012-12-19 15:30:00,13.27,13.3,13.22,13.26,1480000.0,10.504,10.5278,10.4645,10.4961,1480000.0
2012-12-20 09:30:00,13.23,13.3,13.22,13.24,588200.0,10.4724,10.5278,10.4645,10.4803,588200.0
2012-12-20 10:00:00,13.24,13.27,13.21,13.22,2079400.0,10.4803,10.504,10.4565,10.4645,2079400.0
2012-12-20 10:30:00,13.22,13.27,13.22,13.27,500400.0,10.4645,10.504,10.4645,10.504,500400.0
2012-12-20 11:00:00,13.27,13.27,13.24,13.25,232200.0,10.504,10.504,10.4803,10.4882,232200.0
2012-12-20 11:30:00,13.25,13.26,13.24,13.26,326400.0,10.4882,10.4961,10.4803,10.4961,326400.0
2012-12-20 12:00:00,13.26,13.3,13.26,13.3,316200.0,10.4961,10.5278,10.4961,10.5278,316200.0
2012-12-20 12:30:00,13.3,13.32,13.3,13.31,234600.0,10.5278,10.5436,10.5278,10.5357,234600.0
2012-12-20 13:00:00,13.31,13.33,13.29,13.31,276600.0,10.5357,10.5515,10.5199,10.5357,276600.0
2012-12-20 13:30:00,13.32,13.32,13.3,13.32,288400.0,10.5436,10.5436,10.5278,10.5436,288400.0
2012-12-20 14:00:00,13.32,13.33,13.3,13.31,260000.0,10.5436,10.5515,10.5278,10.5357,260000.0
2012-12-20 14:30:00,13.31,13.32,13.3,13.31,346600.0,10.5357,10.5436,10.5278,10.5357,346600.0
2012-12-20 15:00:00,13.31,13.32,13.27,13.28,477200.0,10.5357,10.5436,10.504,10.512,477200.0
2012-12-20 15:30:00,13.28,13.31,13.28,13.31,804000.0,10.512,10.5357,10.512,10.5357,804000.0
2012-12-21 09:30:00,13.2,13.26,13.1,13.11,2638400.0,10.4486,10.4961,10.3695,10.3774,2638400.0
2012-12-21 10:00:00,13.11,13.22,13.11,13.21,979000.0,10.3774,10.4645,10.3774,10.4565,979000.0
2012-12-21 10:30:00,13.21,13.22,13.18,13.2,1008400.0,10.4565,10.4645,10.4328,10.4486,1008400.0
2012-12-21 11:00:00,13.2,13.2,13.15,13.15,379000.0,10.4486,10.4486,10.4091,10.4091,379000.0
2012-12-21 11:30:00,13.15,13.17,13.12,13.16,449000.0,10.4091,10.4249,10.3853,10.417,449000.0
2012-12-21 12:00:00,13.17,13.2,13.16,13.19,442400.0,10.4249,10.4486,10.417,10.4407,442400.0
2012-12-21 12:30:00,13.19,13.2,13.17,13.2,410600.0,10.4407,10.4486,10.4249,10.4486,410600.0
2012-12-21 13:00:00,13.2,13.21,13.18,13.2,311600.0,10.4486,10.4565,10.4328,10.4486,311600.0
2012-12-21 13:30:00,13.2,13.22,13.19,13.22,461200.0,10.4486,10.4645,10.4407,10.4645,461200.0
2012-12-21 14:00:00,13.22,13.24,13.19,13.2,303200.0,10.4645,10.4803,10.4407,10.4486,303200.0
2012-12-21 14:30:00,13.2,13.22,13.19,13.2,253400.0,10.4486,10.4645,10.4407,10.4486,253400.0
2012-12-21 15:00:00,13.2,13.23,13.19,13.23,443400.0,10.4486,10.4724,10.4407,10.4724,443400.0
2012-12-21 15:30:00,13.23,13.24,13.15,13.15,2498800.0,10.4724,10.4803,10.4091,10.4091,2498800.0
2012-12-24 09:30:00,13.2,13.24,13.15,13.18,461400.0,10.4486,10.4803,10.4091,10.4328,461400.0
2012-12-24 10:00:00,13.18,13.18,13.15,13.16,286800.0,10.4328,10.4328,10.4091,10.417,286800.0
2012-12-24 10:30:00,13.16,13.17,13.15,13.15,226800.0,10.417,10.4249,10.4091,10.4091,226800.0
2012-12-24 11:00:00,13.15,13.15,13.13,13.14,202400.0,10.4091,10.4091,10.3932,10.4011,202400.0
2012-12-24 11:30:00,13.14,13.18,13.13,13.18,285000.0,10.4011,10.4328,10.3932,10.4328,285000.0
2012-12-24 12:00:00,13.18,13.18,13.17,13.18,214000.0,10.4328,10.4328,10.4249,10.4328,214000.0
2012-12-24 12:30:00,13.18,13.18,13.15,13.17,379000.0,10.4328,10.4328,10.4091,10.4249,379000.0
2012-12-26 09:30:00,13.18,13.22,13.14,13.17,394600.0,10.4328,10.4645,10.4011,10.4249,394600.0
2012-12-26 10:00:00,13.17,13.18,13.11,13.12,282600.0,10.4249,10.4328,10.3774,10.3853,282600.0
2012-12-26 10:30:00,13.12,13.14,13.1,13.1,303200.0,10.3853,10.4011,10.3695,10.3695,303200.0
2012-12-26 11:00:00,13.1,13.11,13.04,13.04,344200.0,10.3695,10.3774,10.322,10.322,344200.0
2012-12-26 11:30:00,13.04,13.07,13.04,13.06,209000.0,10.322,10.3457,10.322,10.3378,209000.0
2012-12-26 12:00:00,13.06,13.06,13.03,13.04,239600.0,10.3378,10.3378,10.3141,10.322,239600.0
2012-12-26 12:30:00,13.04,13.04,13.01,13.02,450400.0,10.322,10.322,10.2982,10.3061,450400.0
2012-12-26 13:00:00,13.02,13.03,12.99,13.0,307200.0,10.3061,10.3141,10.2824,10.2903,307200.0
2012-12-26 13:30:00,13.01,13.01,12.99,12.99,307000.0,10.2982,10.2982,10.2824,10.2824,307000.0
2012-12-26 14:00:00,12.99,13.02,12.99,13.01,235000.0,10.2824,10.3061,10.2824,10.2982,235000.0
2012-12-26 14:30:00,13.02,13.03,13.0,13.02,326600.0,10.3061,10.3141,10.2903,10.3061,326600.0
2012-12-26 15:00:00,13.02,13.05,13.02,13.04,461400.0,10.3061,10.3299,10.3061,10.322,461400.0
2012-12-26 15:30:00,13.04,13.07,13.03,13.06,1024800.0,10.322,10.3457,10.3141,10.3378,1024800.0
2012-12-27 09:30:00,13.05,13.1,13.05,13.07,414800.0,10.3299,10.3695,10.3299,10.3457,414800.0
2012-12-27 10:00:00,13.07,13.07,12.97,12.99,597000.0,10.3457,10.3457,10.2666,10.2824,597000.0
2012-12-27 10:30:00,12.99,13.0,12.95,12.96,431400.0,10.2824,10.2903,10.2507,10.2587,431400.0
2012-12-27 11:00:00,12.96,12.96,12.93,12.94,476200.0,10.2587,10.2587,10.2349,10.2428,476200.0
2012-12-27 11:30:00,12.94,12.94,12.9,12.93,269000.0,10.2428,10.2428,10.2112,10.2349,269000.0
2012-12-27 12:00:00,12.93,12.93,12.9,12.91,289800.0,10.2349,10.2349,10.2112,10.2191,289800.0
2012-12-27 12:30:00,12.91,12.91,12.88,12.88,245000.0,10.2191,10.2191,10.1953,10.1953,245000.0
2012-12-27 13:00:00,12.88,12.92,12.88,12.88,233600.0,10.1953,10.227,10.1953,10.1953,233600.0
2012-12-27 13:30:00,12.88,12.89,12.88,12.88,208600.0,10.1953,10.2032,10.1953,10.1953,208600.0
2012-12-27 14:00:00,12.88,12.9,12.88,12.89,389800.0,10.1953,10.2112,10.1953,10.2032,389800.0
2012-12-27 14:30:00,12.89,12.94,12.88,12.93,446200.0,10.2032,10.2428,10.1953,10.2349,446200.0
2012-12-27 15:00:00,12.93,12.99,12.93,12.98,374800.0,10.2349,10.2824,10.2349,10.2745,374800.0
2012-12-27 15:30:00,12.98,13.02,12.97,12.98,855400.0,10.2745,10.3061,10.2666,10.2745,855400.0
2012-12-28 09:30:00,12.91,12.95,12.88,12.89,292800.0,10.2191,10.2507,10.1953,10.2032,292800.0
2012-12-28 10:00:00,12.89,12.92,12.88,12.91,209000.0,10.2032,10.227,10.1953,10.2191,209000.0
2012-12-28 10:30:00,12.91,12.95,12.9,12.93,329200.0,10.2191,10.2507,10.2112,10.2349,329200.0
2012-12-28 11:00:00,12.93,12.93,12.9,12.92,260200.0,10.2349,10.2349,10.2112,10.227,260200.0
2012-12-28 11:30:00,12.92,12.92,12.89,12.9,362000.0,10.227,10.227,10.2032,10.2112,362000.0
2012-12-28 12:00:00,12.9,12.91,12.9,12.9,299400.0,10.2112,10.2191,10.2112,10.2112,299400.0
2012-12-28 12:30:00,12.9,12.9,12.88,12.88,244000.0,10.2112,10.2112,10.1953,10.1953,244000.0
2012-12-28 13:00:00,12.88,12.9,12.88,12.9,274000.0,10.1953,10.2112,10.1953,10.2112,274000.0
2012-12-28 13:30:00,12.9,12.93,12.9,12.92,274400.0,10.2112,10.2349,10.2112,10.227,274400.0
2012-12-28 14:00:00,12.92,12.94,12.91,12.93,222800.0,10.227,10.2428,10.2191,10.2349,222800.0
2012-12-28 14:30:00,12.93,12.93,12.9,12.9,160200.0,10.2349,10.2349,10.2112,10.2112,160200.0
2012-12-28 15:00:00,12.9,12.9,12.88,12.88,478600.0,10.2112,10.2112,10.1953,10.1953,478600.0
2012-12-28 15:30:00,12.88,12.9,12.83,12.84,1488200.0,10.1953,10.2112,10.1558,10.1637,1488200.0
2012-12-31 09:30:00,12.81,12.88,12.79,12.85,483400.0,10.1399,10.1953,10.1241,10.1716,483400.0
2012-12-31 10:00:00,12.85,12.88,12.81,12.86,596600.0,10.1716,10.1953,10.1399,10.1795,596600.0
2012-12-31 10:30:00,12.86,12.88,12.83,12.85,246600.0,10.1795,10.1953,10.1558,10.1716,246600.0
2012-12-31 11:00:00,12.85,12.88,12.85,12.88,351000.0,10.1716,10.1953,10.1716,10.1953,351000.0
2012-12-31 11:30:00,12.88,12.9,12.87,12.88,164600.0,10.1953,10.2112,10.1874,10.1953,164600.0
2012-12-31 12:00:00,12.87,12.88,12.87,12.87,143200.0,10.1874,10.1953,10.1874,10.1874,143200.0
2012-12-31 12:30:00,12.87,12.93,12.87,12.89,431200.0,10.1874,10.2349,10.1874,10.2032,431200.0
2012-12-31 13:00:00,12.9,12.93,12.88,12.9,305600.0,10.2112,10.2349,10.1953,10.2112,305600.0
2012-12-31 13:30:00,12.9,12.95,12.87,12.9,506800.0,10.2112,10.2507,10.1874,10.2112,506800.0
2012-12-31 14:00:00,12.9,12.97,12.9,12.96,1490000.0,10.2112,10.2666,10.2112,10.2587,1490000.0
2012-12-31 14:30:00,12.96,12.98,12.92,12.97,746800.0,10.2587,10.2745,10.227,10.2666,746800.0
2012-12-31 15:00:00,12.97,12.99,12.91,12.93,479200.0,10.2666,10.2824,10.2191,10.2349,479200.0
2012-12-31 15:30:00,12.94,13.02,12.93,13.02,941000.0,10.2428,10.3061,10.2349,10.3061,941000.0
2013-01-02 09:30:00,13.17,13.21,13.13,13.16,713000.0,10.4249,10.4565,10.3932,10.417,713000.0
2013-01-02 10:00:00,13.17,13.19,13.11,13.13,396800.0,10.4249,10.4407,10.3774,10.3932,396800.0
2013-01-02 10:30:00,13.13,13.14,13.12,13.14,367600.0,10.3932,10.4011,10.3853,10.4011,367600.0
2013-01-02 11:00:00,13.13,13.15,13.13,13.15,366600.0,10.3932,10.4091,10.3932,10.4091,366600.0
2013-01-02 11:30:00,13.14,13.16,13.13,13.15,269200.0,10.4011,10.417,10.3932,10.4091,269200.0
2013-01-02 12:00:00,13.15,13.15,13.12,13.12,221800.0,10.4091,10.4091,10.3853,10.3853,221800.0
2013-01-02 12:30:00,13.12,13.13,13.11,13.12,246600.0,10.3853,10.3932,10.3774,10.3853,246600.0
2013-01-02 13:00:00,13.12,13.13,13.1,13.11,286000.0,10.3853,10.3932,10.3695,10.3774,286000.0
2013-01-02 13:30:00,13.11,13.12,13.1,13.11,207000.0,10.3774,10.3853,10.3695,10.3774,207000.0
2013-01-02 14:00:00,13.11,13.13,13.1,13.11,435600.0,10.3774,10.3932,10.3695,10.3774,435600.0
2013-01-02 14:30:00,13.12,13.12,13.06,13.08,388200.0,10.3853,10.3853,10.3378,10.3536,388200.0
2013-01-02 15:00:00,13.08,13.12,13.08,13.12,466000.0,10.3536,10.3853,10.3536,10.3853,466000.0
2013-01-02 15:30:00,13.12,13.19,13.1,13.19,2322200.0,10.3853,10.4407,10.3695,10.4407,2322200.0
2013-01-03 09:30:00,13.17,13.2,13.13,13.18,375200.0,10.4249,10.4486,10.3932,10.4328,375200.0
2013-01-03 10:00:00,13.19,13.22,13.17,13.22,738400.0,10.4407,10.4645,10.4249,10.4645,738400.0
2013-01-03 10:30:00,13.22,13.28,13.19,13.2,587800.0,10.4645,10.512,10.4407,10.4486,587800.0
2013-01-03 11:00:00,13.2,13.24,13.2,13.24,266200.0,10.4486,10.4803,10.4486,10.4803,266200.0
2013-01-03 11:30:00,13.24,13.24,13.22,13.24,241200.0,10.4803,10.4803,10.4645,10.4803,241200.0
2013-01-03 12:00:00,13.24,13.24,13.23,13.23,240400.0,10.4803,10.4803,10.4724,10.4724,240400.0
2013-01-03 12:30:00,13.23,13.24,13.21,13.22,221000.0,10.4724,10.4803,10.4565,10.4645,221000.0
2013-01-03 13:00:00,13.22,13.24,13.22,13.24,233400.0,10.4645,10.4803,10.4645,10.4803,233400.0
2013-01-03 13:30:00,13.23,13.28,13.23,13.28,173800.0,10.4724,10.512,10.4724,10.512,173800.0
2013-01-03 14:00:00,13.28,13.28,13.23,13.24,705800.0,10.512,10.512,10.4724,10.4803,705800.0
2013-01-03 14:30:00,13.25,13.27,13.24,13.24,402400.0,10.4882,10.504,10.4803,10.4803,402400.0
2013-01-03 15:00:00,13.24,13.25,13.2,13.2,327800.0,10.4803,10.4882,10.4486,10.4486,327800.0
2013-01-03 15:30:00,13.21,13.21,13.17,13.2,657400.0,10.4565,10.4565,10.4249,10.4486,657400.0
2013-01-04 09:30:00,13.22,13.22,13.19,13.2,427000.0,10.4645,10.4645,10.4407,10.4486,427000.0
2013-01-04 10:00:00,13.2,13.21,13.15,13.17,658800.0,10.4486,10.4565,10.4091,10.4249,658800.0
2013-01-04 10:30:00,13.17,13.19,13.15,13.19,613000.0,10.4249,10.4407,10.4091,10.4407,613000.0
2013-01-04 11:00:00,13.19,13.2,13.18,13.19,296800.0,10.4407,10.4486,10.4328,10.4407,296800.0
2013-01-04 11:30:00,13.19,13.2,13.15,13.15,524600.0,10.4407,10.4486,10.4091,10.4091,524600.0
2013-01-04 12:00:00,13.15,13.17,13.15,13.15,160200.0,10.4091,10.4249,10.4091,10.4091,160200.0
2013-01-04 12:30:00,13.15,13.17,13.14,13.15,128000.0,10.4091,10.4249,10.4011,10.4091,128000.0
2013-01-04 13:00:00,13.14,13.15,13.13,13.13,237600.0,10.4011,10.4091,10.3932,10.3932,237600.0
2013-01-04 13:30:00,13.13,13.15,13.12,13.15,428800.0,10.3932,10.4091,10.3853,10.4091,428800.0
2013-01-04 14:00:00,13.15,13.24,13.15,13.24,650400.0,10.4091,10.4803,10.4091,10.4803,650400.0
2013-01-04 14:30:00,13.24,13.26,13.23,13.23,410400.0,10.4803,10.4961,10.4724,10.4724,410400.0
2013-01-04 15:00:00,13.23,13.24,13.22,13.24,429600.0,10.4724,10.4803,10.4645,10.4803,429600.0
2013-01-04 15:30:00,13.24,13.26,13.22,13.23,798400.0,10.4803,10.4961,10.4645,10.4724,798400.0
2013-01-07 09:30:00,13.19,13.22,13.06,13.08,548400.0,10.4407,10.4645,10.3378,10.3536,548400.0
2013-01-07 10:00:00,13.08,13.08,13.02,13.04,506600.0,10.3536,10.3536,10.3061,10.322,506600.0
2013-01-07 10:30:00,13.04,13.05,13.01,13.02,443800.0,10.322,10.3299,10.2982,10.3061,443800.0
2013-01-07 11:00:00,13.02,13.02,12.99,13.01,469600.0,10.3061,10.3061,10.2824,10.2982,469600.0
2013-01-07 11:30:00,13.01,13.02,12.97,12.98,429200.0,10.2982,10.3061,10.2666,10.2745,429200.0
2013-01-07 12:00:00,12.97,12.99,12.93,12.95,356800.0,10.2666,10.2824,10.2349,10.2507,356800.0
2013-01-07 12:30:00,12.95,12.95,12.92,12.93,341000.0,10.2507,10.2507,10.227,10.2349,341000.0
2013-01-07 13:00:00,12.93,12.96,12.92,12.92,540600.0,10.2349,10.2587,10.227,10.227,540600.0
2013-01-07 13:30:00,12.92,12.92,12.88,12.89,265800.0,10.227,10.227,10.1953,10.2032,265800.0
2013-01-07 14:00:00,12.88,12.92,12.88,12.92,629800.0,10.1953,10.227,10.1953,10.227,629800.0
2013-01-07 14:30:00,12.92,12.93,12.9,12.9,589200.0,10.227,10.2349,10.2112,10.2112,589200.0
2013-01-07 15:00:00,12.91,12.93,12.9,12.92,476000.0,10.2191,10.2349,10.2112,10.227,476000.0
2013-01-07 15:30:00,12.92,12.93,12.9,12.92,1014000.0,10.227,10.2349,10.2112,10.227,1014000.0
2013-01-08 09:30:00,12.9,12.92,12.8,12.81,510200.0,10.2112,10.227,10.132,10.1399,510200.0
2013-01-08 10:00:00,12.8,12.81,12.74,12.74,1250400.0,10.132,10.1399,10.0845,10.0845,1250400.0
2013-01-08 10:30:00,12.74,12.75,12.69,12.71,1219600.0,10.0845,10.0924,10.0449,10.0608,1219600.0
2013-01-08 11:00:00,12.71,12.71,12.67,12.69,916600.0,10.0608,10.0608,10.0291,10.0449,916600.0
2013-01-08 11:30:00,12.69,12.71,12.63,12.63,806000.0,10.0449,10.0608,9.9974,9.9974,806000.0
2013-01-08 12:00:00,12.63,12.67,12.63,12.63,587200.0,9.9974,10.0291,9.9974,9.9974,587200.0
2013-01-08 12:30:00,12.63,12.64,12.62,12.63,318800.0,9.9974,10.0054,9.9895,9.9974,318800.0
2013-01-08 13:00:00,12.63,12.64,12.62,12.63,312800.0,9.9974,10.0054,9.9895,9.9974,312800.0
2013-01-08 13:30:00,12.63,12.65,12.62,12.64,387600.0,9.9974,10.0133,9.9895,10.0054,387600.0
2013-01-08 14:00:00,12.65,12.66,12.64,12.65,453400.0,10.0133,10.0212,10.0054,10.0133,453400.0
2013-01-08 14:30:00,12.64,12.65,12.61,12.63,1027400.0,10.0054,10.0133,9.9816,9.9974,1027400.0
2013-01-08 15:00:00,12.63,12.66,12.62,12.66,963200.0,9.9974,10.0212,9.9895,10.0212,963200.0
2013-01-08 15:30:00,12.66,12.66,12.62,12.65,1725200.0,10.0212,10.0212,9.9895,10.0133,1725200.0
2013-01-09 09:30:00,12.67,12.69,12.6,12.67,652200.0,10.0291,10.0449,9.9737,10.0291,652200.0
2013-01-09 10:00:00,12.67,12.7,12.65,12.69,298400.0,10.0291,10.0528,10.0133,10.0449,298400.0
2013-01-09 10:30:00,12.69,12.72,12.68,12.72,577400.0,10.0449,10.0687,10.037,10.0687,577400.0
2013-01-09 11:00:00,12.72,12.73,12.71,12.72,369400.0,10.0687,10.0766,10.0608,10.0687,369400.0
2013-01-09 11:30:00,12.72,12.77,12.72,12.76,404400.0,10.0687,10.1083,10.0687,10.1003,404400.0
2013-01-09 12:00:00,12.75,12.76,12.74,12.75,338400.0,10.0924,10.1003,10.0845,10.0924,338400.0
2013-01-09 12:30:00,12.75,12.76,12.71,12.74,222200.0,10.0924,10.1003,10.0608,10.0845,222200.0
2013-01-09 13:00:00,12.74,12.74,12.72,12.73,163800.0,10.0845,10.0845,10.0687,10.0766,163800.0
2013-01-09 13:30:00,12.73,12.74,12.72,12.74,230600.0,10.0766,10.0845,10.0687,10.0845,230600.0
2013-01-09 14:00:00,12.74,12.78,12.74,12.78,432600.0,10.0845,10.1162,10.0845,10.1162,432600.0
2013-01-09 14:30:00,12.78,12.78,12.76,12.77,323200.0,10.1162,10.1162,10.1003,10.1083,323200.0
2013-01-09 15:00:00,12.77,12.77,12.75,12.76,312200.0,10.1083,10.1083,10.0924,10.1003,312200.0
2013-01-09 15:30:00,12.76,12.8,12.76,12.78,849200.0,10.1003,10.132,10.1003,10.1162,849200.0
2013-01-10 09:30:00,12.88,12.96,12.84,12.95,816600.0,10.1953,10.2587,10.1637,10.2507,816600.0
2013-01-10 10:00:00,12.96,12.96,12.85,12.86,518200.0,10.2587,10.2587,10.1716,10.1795,518200.0
2013-01-10 10:30:00,12.86,12.86,12.8,12.81,420800.0,10.1795,10.1795,10.132,10.1399,420800.0
2013-01-10 11:00:00,12.81,12.81,12.77,12.79,391200.0,10.1399,10.1399,10.1083,10.1241,391200.0
2013-01-10 11:30:00,12.79,12.79,12.74,12.76,239600.0,10.1241,10.1241,10.0845,10.1003,239600.0
2013-01-10 12:00:00,12.76,12.78,12.75,12.76,280000.0,10.1003,10.1162,10.0924,10.1003,280000.0
2013-01-10 12:30:00,12.76,12.83,12.76,12.82,327200.0,10.1003,10.1558,10.1003,10.1478,327200.0
2013-01-10 13:00:00,12.82,12.83,12.78,12.79,269400.0,10.1478,10.1558,10.1162,10.1241,269400.0
2013-01-10 13:30:00,12.78,12.8,12.76,12.78,417600.0,10.1162,10.132,10.1003,10.1162,417600.0
2013-01-10 14:00:00,12.78,12.79,12.76,12.76,184400.0,10.1162,10.1241,10.1003,10.1003,184400.0
2013-01-10 14:30:00,12.76,12.8,12.75,12.79,280200.0,10.1003,10.132,10.0924,10.1241,280200.0
2013-01-10 15:00:00,12.79,12.81,12.78,12.78,260600.0,10.1241,10.1399,10.1162,10.1162,260600.0
2013-01-10 15:30:00,12.78,12.79,12.76,12.78,615400.0,10.1162,10.1241,10.1003,10.1162,615400.0
2013-01-11 09:30:00,12.86,12.86,12.65,12.66,600800.0,10.1795,10.1795,10.0133,10.0212,600800.0
2013-01-11 10:00:00,12.65,12.77,12.65,12.75,513400.0,10.0133,10.1083,10.0133,10.0924,513400.0
2013-01-11 10:30:00,12.75,12.79,12.74,12.78,1136400.0,10.0924,10.1241,10.0845,10.1162,1136400.0
2013-01-11 11:00:00,12.78,12.79,12.75,12.75,513800.0,10.1162,10.1241,10.0924,10.0924,513800.0
2013-01-11 11:30:00,12.76,12.8,12.76,12.79,232400.0,10.1003,10.132,10.1003,10.1241,232400.0
2013-01-11 12:00:00,12.79,12.81,12.77,12.81,242200.0,10.1241,10.1399,10.1083,10.1399,242200.0
2013-01-11 12:30:00,12.81,12.83,12.81,12.81,240400.0,10.1399,10.1558,10.1399,10.1399,240400.0
2013-01-11 13:00:00,12.81,12.82,12.8,12.8,248400.0,10.1399,10.1478,10.132,10.132,248400.0
2013-01-11 13:30:00,12.81,12.82,12.8,12.81,235400.0,10.1399,10.1478,10.132,10.1399,235400.0
2013-01-11 14:00:00,12.81,12.84,12.8,12.84,311000.0,10.1399,10.1637,10.132,10.1637,311000.0
2013-01-11 14:30:00,12.84,12.84,12.81,12.81,288000.0,10.1637,10.1637,10.1399,10.1399,288000.0
2013-01-11 15:00:00,12.81,12.84,12.8,12.84,487400.0,10.1399,10.1637,10.132,10.1637,487400.0
2013-01-11 15:30:00,12.84,12.87,12.83,12.85,1133800.0,10.1637,10.1874,10.1558,10.1716,1133800.0
2013-01-14 09:30:00,12.83,12.9,12.83,12.9,417800.0,10.1558,10.2112,10.1558,10.2112,417800.0
2013-01-14 10:00:00,12.9,12.9,12.8,12.81,612000.0,10.2112,10.2112,10.132,10.1399,612000.0
2013-01-14 10:30:00,12.82,12.88,12.81,12.88,291600.0,10.1478,10.1953,10.1399,10.1953,291600.0
2013-01-14 11:00:00,12.88,12.9,12.87,12.9,250200.0,10.1953,10.2112,10.1874,10.2112,250200.0
2013-01-14 11:30:00,12.9,12.9,12.87,12.9,306800.0,10.2112,10.2112,10.1874,10.2112,306800.0
2013-01-14 12:00:00,12.9,12.92,12.88,12.9,895000.0,10.2112,10.227,10.1953,10.2112,895000.0
2013-01-14 12:30:00,12.89,12.9,12.88,12.88,888600.0,10.2032,10.2112,10.1953,10.1953,888600.0
2013-01-14 13:00:00,12.89,12.93,12.88,12.93,282800.0,10.2032,10.2349,10.1953,10.2349,282800.0
2013-01-14 13:30:00,12.93,12.93,12.91,12.93,444800.0,10.2349,10.2349,10.2191,10.2349,444800.0
2013-01-14 14:00:00,12.93,12.95,12.92,12.95,384200.0,10.2349,10.2507,10.227,10.2507,384200.0
2013-01-14 14:30:00,12.95,12.95,12.94,12.95,488400.0,10.2507,10.2507,10.2428,10.2507,488400.0
2013-01-14 15:00:00,12.95,12.95,12.93,12.93,395200.0,10.2507,10.2507,10.2349,10.2349,395200.0
2013-01-14 15:30:00,12.93,12.94,12.91,12.93,879000.0,10.2349,10.2428,10.2191,10.2349,879000.0
2013-01-15 09:30:00,12.87,12.93,12.86,12.92,406200.0,10.1874,10.2349,10.1795,10.227,406200.0
2013-01-15 10:00:00,12.92,12.95,12.9,12.93,562800.0,10.227,10.2507,10.2112,10.2349,562800.0
2013-01-15 10:30:00,12.93,12.95,12.91,12.94,354400.0,10.2349,10.2507,10.2191,10.2428,354400.0
2013-01-15 11:00:00,12.95,12.99,12.94,12.98,595200.0,10.2507,10.2824,10.2428,10.2745,595200.0
2013-01-15 11:30:00,12.99,13.0,12.98,13.0,377800.0,10.2824,10.2903,10.2745,10.2903,377800.0
2013-01-15 12:00:00,13.0,13.04,13.0,13.04,387200.0,10.2903,10.322,10.2903,10.322,387200.0
2013-01-15 12:30:00,13.03,13.06,13.03,13.03,745600.0,10.3141,10.3378,10.3141,10.3141,745600.0
2013-01-15 13:00:00,13.03,13.05,13.02,13.03,221200.0,10.3141,10.3299,10.3061,10.3141,221200.0
2013-01-15 13:30:00,13.03,13.04,13.01,13.01,416600.0,10.3141,10.322,10.2982,10.2982,416600.0
2013-01-15 14:00:00,13.02,13.04,13.02,13.03,285400.0,10.3061,10.322,10.3061,10.3141,285400.0
2013-01-15 14:30:00,13.04,13.06,13.03,13.05,175800.0,10.322,10.3378,10.3141,10.3299,175800.0
2013-01-15 15:00:00,13.05,13.06,13.04,13.06,459600.0,10.3299,10.3378,10.322,10.3378,459600.0
2013-01-15 15:30:00,13.06,13.07,13.05,13.06,851600.0,10.3378,10.3457,10.3299,10.3378,851600.0
2013-01-16 09:30:00,13.03,13.08,12.99,13.06,433000.0,10.3141,10.3536,10.2824,10.3378,433000.0
2013-01-16 10:00:00,13.06,13.09,13.06,13.06,323400.0,10.3378,10.3616,10.3378,10.3378,323400.0
2013-01-16 10:30:00,13.06,13.08,13.04,13.05,229400.0,10.3378,10.3536,10.322,10.3299,229400.0
2013-01-16 11:00:00,13.05,13.1,13.05,13.09,193000.0,10.3299,10.3695,10.3299,10.3616,193000.0
2013-01-16 11:30:00,13.09,13.09,13.08,13.08,135200.0,10.3616,10.3616,10.3536,10.3536,135200.0
2013-01-16 12:00:00,13.09,13.1,13.08,13.09,169400.0,10.3616,10.3695,10.3536,10.3616,169400.0
2013-01-16 12:30:00,13.09,13.1,13.09,13.09,146400.0,10.3616,10.3695,10.3616,10.3616,146400.0
2013-01-16 13:00:00,13.1,13.1,13.09,13.1,137800.0,10.3695,10.3695,10.3616,10.3695,137800.0
2013-01-16 13:30:00,13.1,13.14,13.1,13.13,532600.0,10.3695,10.4011,10.3695,10.3932,532600.0
2013-01-16 14:00:00,13.13,13.15,13.1,13.11,741600.0,10.3932,10.4091,10.3695,10.3774,741600.0
2013-01-16 14:30:00,13.11,13.14,13.1,13.13,383600.0,10.3774,10.4011,10.3695,10.3932,383600.0
2013-01-16 15:00:00,13.13,13.15,13.13,13.15,428400.0,10.3932,10.4091,10.3932,10.4091,428400.0
2013-01-16 15:30:00,13.15,13.15,13.13,13.15,1071600.0,10.4091,10.4091,10.3932,10.4091,1071600.0
2013-01-17 09:30:00,13.15,13.19,13.11,13.18,641600.0,10.4091,10.4407,10.3774,10.4328,641600.0
2013-01-17 10:00:00,13.18,13.22,13.16,13.21,506000.0,10.4328,10.4645,10.417,10.4565,506000.0
2013-01-17 10:30:00,13.2,13.23,13.17,13.22,383200.0,10.4486,10.4724,10.4249,10.4645,383200.0
2013-01-17 11:00:00,13.23,13.24,13.22,13.24,241600.0,10.4724,10.4803,10.4645,10.4803,241600.0
2013-01-17 11:30:00,13.24,13.28,13.24,13.27,445400.0,10.4803,10.512,10.4803,10.504,445400.0
2013-01-17 12:00:00,13.27,13.31,13.26,13.31,365200.0,10.504,10.5357,10.4961,10.5357,365200.0
2013-01-17 12:30:00,13.31,13.31,13.29,13.3,181400.0,10.5357,10.5357,10.5199,10.5278,181400.0
2013-01-17 13:00:00,13.3,13.33,13.3,13.3,325400.0,10.5278,10.5515,10.5278,10.5278,325400.0
2013-01-17 13:30:00,13.3,13.32,13.28,13.32,251000.0,10.5278,10.5436,10.512,10.5436,251000.0
2013-01-17 14:00:00,13.31,13.37,13.31,13.35,765400.0,10.5357,10.5832,10.5357,10.5674,765400.0
2013-01-17 14:30:00,13.35,13.37,13.35,13.37,796200.0,10.5674,10.5832,10.5674,10.5832,796200.0
2013-01-17 15:00:00,13.36,13.39,13.35,13.36,874200.0,10.5753,10.599,10.5674,10.5753,874200.0
2013-01-17 15:30:00,13.36,13.37,13.34,13.36,1458200.0,10.5753,10.5832,10.5594,10.5753,1458200.0
2013-01-18 09:30:00,13.38,13.4,13.33,13.35,1276600.0,10.5911,10.6069,10.5515,10.5674,1276600.0
2013-01-18 10:00:00,13.35,13.43,13.35,13.42,476200.0,10.5674,10.6307,10.5674,10.6228,476200.0
2013-01-18 10:30:00,13.42,13.46,13.41,13.43,628000.0,10.6228,10.6544,10.6149,10.6307,628000.0
2013-01-18 11:00:00,13.43,13.47,13.41,13.44,639600.0,10.6307,10.6624,10.6149,10.6386,639600.0
2013-01-18 11:30:00,13.44,13.48,13.44,13.47,595200.0,10.6386,10.6703,10.6386,10.6624,595200.0
2013-01-18 12:00:00,13.47,13.49,13.47,13.48,306000.0,10.6624,10.6782,10.6624,10.6703,306000.0
2013-01-18 12:30:00,13.48,13.52,13.48,13.49,650800.0,10.6703,10.7019,10.6703,10.6782,650800.0
2013-01-18 13:00:00,13.49,13.52,13.49,13.51,422000.0,10.6782,10.7019,10.6782,10.694,422000.0
2013-01-18 13:30:00,13.51,13.53,13.5,13.52,215800.0,10.694,10.7098,10.6861,10.7019,215800.0
2013-01-18 14:00:00,13.53,13.53,13.51,13.51,190800.0,10.7098,10.7098,10.694,10.694,190800.0
2013-01-18 14:30:00,13.51,13.52,13.51,13.51,423000.0,10.694,10.7019,10.694,10.694,423000.0
2013-01-18 15:00:00,13.51,13.52,13.48,13.48,518800.0,10.694,10.7019,10.6703,10.6703,518800.0
2013-01-18 15:30:00,13.48,13.55,13.48,13.55,1755400.0,10.6703,10.7257,10.6703,10.7257,1755400.0
2013-01-22 09:30:00,13.51,13.55,13.49,13.55,650600.0,10.694,10.7257,10.6782,10.7257,650600.0
2013-01-22 10:00:00,13.55,13.58,13.53,13.58,795000.0,10.7257,10.7494,10.7098,10.7494,795000.0
2013-01-22 10:30:00,13.57,13.6,13.56,13.59,424800.0,10.7415,10.7653,10.7336,10.7573,424800.0
2013-01-22 11:00:00,13.59,13.62,13.56,13.6,339000.0,10.7573,10.7811,10.7336,10.7653,339000.0
2013-01-22 11:30:00,13.61,13.64,13.6,13.64,220000.0,10.7732,10.7969,10.7653,10.7969,220000.0
2013-01-22 12:00:00,13.64,13.65,13.62,13.65,224800.0,10.7969,10.8048,10.7811,10.8048,224800.0
2013-01-22 12:30:00,13.65,13.65,13.63,13.63,222800.0,10.8048,10.8048,10.789,10.789,222800.0
2013-01-22 13:00:00,13.63,13.67,13.63,13.67,325800.0,10.789,10.8207,10.789,10.8207,325800.0
2013-01-22 13:30:00,13.67,13.67,13.63,13.64,314200.0,10.8207,10.8207,10.789,10.7969,314200.0
2013-01-22 14:00:00,13.65,13.69,13.64,13.69,357600.0,10.8048,10.8365,10.7969,10.8365,357600.0
2013-01-22 14:30:00,13.69,13.71,13.68,13.71,380000.0,10.8365,10.8523,10.8286,10.8523,380000.0
2013-01-22 15:00:00,13.7,13.71,13.7,13.71,412200.0,10.8444,10.8523,10.8444,10.8523,412200.0
2013-01-22 15:30:00,13.7,13.72,13.7,13.72,1223200.0,10.8444,10.8602,10.8444,10.8602,1223200.0
2013-01-23 09:30:00,13.68,13.81,13.66,13.8,932600.0,10.8286,10.9315,10.8127,10.9236,932600.0
2013-01-23 10:00:00,13.8,13.83,13.77,13.8,1048000.0,10.9236,10.9473,10.8998,10.9236,1048000.0
2013-01-23 10:30:00,13.8,13.82,13.76,13.82,462600.0,10.9236,10.9394,10.8919,10.9394,462600.0
2013-01-23 11:00:00,13.83,13.93,13.81,13.91,1352200.0,10.9473,11.0265,10.9315,11.0106,1352200.0
2013-01-23 11:30:00,13.91,13.95,13.87,13.94,614600.0,11.0106,11.0423,10.979,11.0344,614600.0
2013-01-23 12:00:00,13.94,13.96,13.85,13.85,561800.0,11.0344,11.0502,10.9631,10.9631,561800.0
2013-01-23 12:30:00,13.85,13.85,13.8,13.81,734600.0,10.9631,10.9631,10.9236,10.9315,734600.0
2013-01-23 13:00:00,13.81,13.81,13.78,13.78,391000.0,10.9315,10.9315,10.9077,10.9077,391000.0
2013-01-23 13:30:00,13.78,13.79,13.76,13.77,482000.0,10.9077,10.9157,10.8919,10.8998,482000.0
2013-01-23 14:00:00,13.77,13.81,13.76,13.81,477800.0,10.8998,10.9315,10.8919,10.9315,477800.0
2013-01-23 14:30:00,13.81,13.83,13.79,13.8,262400.0,10.9315,10.9473,10.9157,10.9236,262400.0
2013-01-23 15:00:00,13.8,13.82,13.78,13.81,556600.0,10.9236,10.9394,10.9077,10.9315,556600.0
2013-01-23 15:30:00,13.8,13.84,13.78,13.83,1358600.0,10.9236,10.9552,10.9077,10.9473,1358600.0
2013-01-24 09:30:00,13.83,13.9,13.81,13.86,598600.0,10.9473,11.0027,10.9315,10.9711,598600.0
2013-01-24 10:00:00,13.86,13.99,13.86,13.96,1190000.0,10.9711,11.074,10.9711,11.0502,1190000.0
2013-01-24 10:30:00,13.96,13.97,13.94,13.95,677800.0,11.0502,11.0581,11.0344,11.0423,677800.0
2013-01-24 11:00:00,13.95,13.98,13.94,13.97,413200.0,11.0423,11.066,11.0344,11.0581,413200.0
2013-01-24 11:30:00,13.97,14.0,13.95,13.96,613600.0,11.0581,11.0819,11.0423,11.0502,613600.0
2013-01-24 12:00:00,13.96,13.96,13.9,13.9,254800.0,11.0502,11.0502,11.0027,11.0027,254800.0
2013-01-24 12:30:00,13.9,13.9,13.87,13.88,419000.0,11.0027,11.0027,10.979,10.9869,419000.0
2013-01-24 13:00:00,13.88,13.9,13.86,13.87,398400.0,10.9869,11.0027,10.9711,10.979,398400.0
2013-01-24 13:30:00,13.87,13.87,13.81,13.85,382800.0,10.979,10.979,10.9315,10.9631,382800.0
2013-01-24 14:00:00,13.85,13.87,13.83,13.84,500800.0,10.9631,10.979,10.9473,10.9552,500800.0
2013-01-24 14:30:00,13.84,13.87,13.84,13.85,252200.0,10.9552,10.979,10.9552,10.9631,252200.0
2013-01-24 15:00:00,13.85,13.88,13.84,13.85,456000.0,10.9631,10.9869,10.9552,10.9631,456000.0
2013-01-24 15:30:00,13.86,13.89,13.85,13.88,1222400.0,10.9711,10.9948,10.9631,10.9869,1222400.0
2013-01-25 09:30:00,13.88,13.92,13.84,13.84,558000.0,10.9869,11.0186,10.9552,10.9552,558000.0
2013-01-25 10:00:00,13.84,13.9,13.84,13.86,271200.0,10.9552,11.0027,10.9552,10.9711,271200.0
2013-01-25 10:30:00,13.86,13.91,13.86,13.9,396800.0,10.9711,11.0106,10.9711,11.0027,396800.0
2013-01-25 11:00:00,13.9,13.9,13.87,13.87,395800.0,11.0027,11.0027,10.979,10.979,395800.0
2013-01-25 11:30:00,13.87,13.91,13.86,13.9,248600.0,10.979,11.0106,10.9711,11.0027,248600.0
2013-01-25 12:00:00,13.9,13.98,13.9,13.97,443600.0,11.0027,11.066,11.0027,11.0581,443600.0
2013-01-25 12:30:00,13.97,13.97,13.94,13.95,251000.0,11.0581,11.0581,11.0344,11.0423,251000.0
2013-01-25 13:00:00,13.95,13.96,13.93,13.93,334200.0,11.0423,11.0502,11.0265,11.0265,334200.0
2013-01-25 13:30:00,13.93,13.94,13.92,13.92,212800.0,11.0265,11.0344,11.0186,11.0186,212800.0
2013-01-25 14:00:00,13.92,13.95,13.92,13.92,329200.0,11.0186,11.0423,11.0186,11.0186,329200.0
2013-01-25 14:30:00,13.92,13.93,13.9,13.92,362000.0,11.0186,11.0265,11.0027,11.0186,362000.0
2013-01-25 15:00:00,13.92,13.93,13.91,13.92,481600.0,11.0186,11.0265,11.0106,11.0186,481600.0
2013-01-25 15:30:00,13.92,13.93,13.9,13.93,1162400.0,11.0186,11.0265,11.0027,11.0265,1162400.0
2013-01-28 09:30:00,13.88,13.9,13.8,13.87,817200.0,10.9869,11.0027,10.9236,10.979,817200.0
2013-01-28 10:00:00,13.86,13.87,13.8,13.82,787800.0,10.9711,10.979,10.9236,10.9394,787800.0
2013-01-28 10:30:00,13.82,13.9,13.81,13.9,428200.0,10.9394,11.0027,10.9315,11.0027,428200.0
2013-01-28 11:00:00,13.9,13.97,13.88,13.96,683200.0,11.0027,11.0581,10.9869,11.0502,683200.0
2013-01-28 11:30:00,13.96,13.97,13.92,13.93,527000.0,11.0502,11.0581,11.0186,11.0265,527000.0
2013-01-28 12:00:00,13.93,13.95,13.93,13.94,182800.0,11.0265,11.0423,11.0265,11.0344,182800.0
2013-01-28 12:30:00,13.94,13.96,13.93,13.95,157400.0,11.0344,11.0502,11.0265,11.0423,157400.0
2013-01-28 13:00:00,13.95,13.96,13.94,13.96,184600.0,11.0423,11.0502,11.0344,11.0502,184600.0
2013-01-28 13:30:00,13.96,13.97,13.95,13.97,225800.0,11.0502,11.0581,11.0423,11.0581,225800.0
2013-01-28 14:00:00,13.97,13.97,13.95,13.96,196200.0,11.0581,11.0581,11.0423,11.0502,196200.0
2013-01-28 14:30:00,13.96,13.96,13.94,13.95,210200.0,11.0502,11.0502,11.0344,11.0423,210200.0
2013-01-28 15:00:00,13.95,13.95,13.92,13.93,462400.0,11.0423,11.0423,11.0186,11.0265,462400.0
2013-01-28 15:30:00,13.93,13.93,13.9,13.9,971200.0,11.0265,11.0265,11.0027,11.0027,971200.0
2013-01-29 09:30:00,13.85,13.88,13.82,13.84,489800.0,10.9631,10.9869,10.9394,10.9552,489800.0
2013-01-29 10:00:00,13.84,13.86,13.81,13.83,440200.0,10.9552,10.9711,10.9315,10.9473,440200.0
2013-01-29 10:30:00,13.83,13.87,13.82,13.84,1401200.0,10.9473,10.979,10.9394,10.9552,1401200.0
2013-01-29 11:00:00,13.84,13.86,13.81,13.85,469400.0,10.9552,10.9711,10.9315,10.9631,469400.0
2013-01-29 11:30:00,13.85,13.85,13.81,13.82,385400.0,10.9631,10.9631,10.9315,10.9394,385400.0
2013-01-29 12:00:00,13.81,13.87,13.81,13.85,343800.0,10.9315,10.979,10.9315,10.9631,343800.0
2013-01-29 12:30:00,13.86,13.89,13.86,13.88,332400.0,10.9711,10.9948,10.9711,10.9869,332400.0
2013-01-29 13:00:00,13.88,13.9,13.87,13.88,242400.0,10.9869,11.0027,10.979,10.9869,242400.0
2013-01-29 13:30:00,13.87,13.9,13.87,13.88,373600.0,10.979,11.0027,10.979,10.9869,373600.0
2013-01-29 14:00:00,13.88,13.88,13.86,13.86,323000.0,10.9869,10.9869,10.9711,10.9711,323000.0
2013-01-29 14:30:00,13.87,13.88,13.85,13.86,289400.0,10.979,10.9869,10.9631,10.9711,289400.0
2013-01-29 15:00:00,13.86,13.88,13.85,13.86,659600.0,10.9711,10.9869,10.9631,10.9711,659600.0
2013-01-29 15:30:00,13.86,13.88,13.85,13.86,879600.0,10.9711,10.9869,10.9631,10.9711,879600.0
2013-01-30 09:30:00,13.84,13.88,13.77,13.77,507400.0,10.9552,10.9869,10.8998,10.8998,507400.0
2013-01-30 10:00:00,13.77,13.78,13.73,13.75,572800.0,10.8998,10.9077,10.8682,10.884,572800.0
2013-01-30 10:30:00,13.74,13.81,13.74,13.78,476800.0,10.8761,10.9315,10.8761,10.9077,476800.0
2013-01-30 11:00:00,13.79,13.82,13.78,13.82,210200.0,10.9157,10.9394,10.9077,10.9394,210200.0
2013-01-30 11:30:00,13.82,13.86,13.81,13.86,152600.0,10.9394,10.9711,10.9315,10.9711,152600.0
2013-01-30 12:00:00,13.86,13.86,13.83,13.83,210200.0,10.9711,10.9711,10.9473,10.9473,210200.0
2013-01-30 12:30:00,13.83,13.88,13.83,13.88,207600.0,10.9473,10.9869,10.9473,10.9869,207600.0
2013-01-30 13:00:00,13.88,13.88,13.87,13.87,223200.0,10.9869,10.9869,10.979,10.979,223200.0
2013-01-30 13:30:00,13.87,13.88,13.86,13.87,243200.0,10.979,10.9869,10.9711,10.979,243200.0
2013-01-30 14:00:00,13.87,13.88,13.86,13.87,328800.0,10.979,10.9869,10.9711,10.979,328800.0
2013-01-30 14:30:00,13.88,13.88,13.84,13.85,288000.0,10.9869,10.9869,10.9552,10.9631,288000.0
2013-01-30 15:00:00,13.86,13.87,13.84,13.86,377400.0,10.9711,10.979,10.9552,10.9711,377400.0
2013-01-30 15:30:00,13.85,13.88,13.85,13.88,1346800.0,10.9631,10.9869,10.9631,10.9869,1346800.0
2013-01-31 09:30:00,13.84,13.87,13.81,13.85,482200.0,10.9552,10.979,10.9315,10.9631,482200.0
2013-01-31 10:00:00,13.85,13.88,13.84,13.87,623400.0,10.9631,10.9869,10.9552,10.979,623400.0
2013-01-31 10:30:00,13.87,13.88,13.83,13.83,469400.0,10.979,10.9869,10.9473,10.9473,469400.0
2013-01-31 11:00:00,13.83,13.87,13.82,13.86,293800.0,10.9473,10.979,10.9394,10.9711,293800.0
2013-01-31 11:30:00,13.86,13.88,13.83,13.87,278600.0,10.9711,10.9869,10.9473,10.979,278600.0
2013-01-31 12:00:00,13.88,13.88,13.86,13.86,212800.0,10.9869,10.9869,10.9711,10.9711,212800.0
2013-01-31 12:30:00,13.87,13.88,13.86,13.86,372400.0,10.979,10.9869,10.9711,10.9711,372400.0
2013-01-31 13:00:00,13.87,13.87,13.85,13.86,204400.0,10.979,10.979,10.9631,10.9711,204400.0
2013-01-31 13:30:00,13.86,13.88,13.86,13.87,159400.0,10.9711,10.9869,10.9711,10.979,159400.0
2013-01-31 14:00:00,13.87,13.87,13.85,13.85,394600.0,10.979,10.979,10.9631,10.9631,394600.0
2013-01-31 14:30:00,13.85,13.87,13.85,13.86,252400.0,10.9631,10.979,10.9631,10.9711,252400.0
2013-01-31 15:00:00,13.86,13.87,13.84,13.85,420000.0,10.9711,10.979,10.9552,10.9631,420000.0
2013-01-31 15:30:00,13.85,13.87,13.83,13.86,1776800.0,10.9631,10.979,10.9473,10.9711,1776800.0
2013-02-01 09:30:00,13.93,13.93,13.8,13.81,430400.0,11.0265,11.0265,10.9236,10.9315,430400.0
2013-02-01 10:00:00,13.82,13.88,13.81,13.86,717200.0,10.9394,10.9869,10.9315,10.9711,717200.0
2013-02-01 10:30:00,13.86,13.88,13.84,13.88,562800.0,10.9711,10.9869,10.9552,10.9869,562800.0
2013-02-01 11:00:00,13.88,13.88,13.86,13.87,585600.0,10.9869,10.9869,10.9711,10.979,585600.0
2013-02-01 11:30:00,13.87,13.88,13.86,13.87,353400.0,10.979,10.9869,10.9711,10.979,353400.0
2013-02-01 12:00:00,13.87,13.88,13.86,13.87,443800.0,10.979,10.9869,10.9711,10.979,443800.0
2013-02-01 12:30:00,13.87,13.92,13.87,13.91,2506200.0,10.979,11.0186,10.979,11.0106,2506200.0
2013-02-01 13:00:00,13.91,13.96,13.9,13.95,512800.0,11.0106,11.0502,11.0027,11.0423,512800.0
2013-02-01 13:30:00,13.94,13.96,13.94,13.96,354200.0,11.0344,11.0502,11.0344,11.0502,354200.0
2013-02-01 14:00:00,13.96,13.99,13.95,13.98,346600.0,11.0502,11.074,11.0423,11.066,346600.0
2013-02-01 14:30:00,13.99,13.99,13.97,13.97,372600.0,11.074,11.074,11.0581,11.0581,372600.0
2013-02-01 15:00:00,13.97,13.99,13.96,13.97,635400.0,11.0581,11.074,11.0502,11.0581,635400.0
2013-02-01 15:30:00,13.97,13.97,13.94,13.95,2045600.0,11.0581,11.0581,11.0344,11.0423,2045600.0
2013-02-04 09:30:00,13.9,13.9,13.82,13.83,357800.0,11.0027,11.0027,10.9394,10.9473,357800.0
2013-02-04 10:00:00,13.83,13.85,13.79,13.81,469200.0,10.9473,10.9631,10.9157,10.9315,469200.0
2013-02-04 10:30:00,13.81,13.82,13.78,13.78,392000.0,10.9315,10.9394,10.9077,10.9077,392000.0
2013-02-04 11:00:00,13.78,13.8,13.77,13.77,490200.0,10.9077,10.9236,10.8998,10.8998,490200.0
2013-02-04 11:30:00,13.77,13.81,13.77,13.81,402600.0,10.8998,10.9315,10.8998,10.9315,402600.0
2013-02-04 12:00:00,13.81,13.84,13.79,13.84,326400.0,10.9315,10.9552,10.9157,10.9552,326400.0
2013-02-04 12:30:00,13.84,13.87,13.84,13.85,300400.0,10.9552,10.979,10.9552,10.9631,300400.0
2013-02-04 13:00:00,13.85,13.87,13.84,13.85,297800.0,10.9631,10.979,10.9552,10.9631,297800.0
2013-02-04 13:30:00,13.85,13.85,13.83,13.85,183800.0,10.9631,10.9631,10.9473,10.9631,183800.0
2013-02-04 14:00:00,13.84,13.86,13.83,13.86,281000.0,10.9552,10.9711,10.9473,10.9711,281000.0
2013-02-04 14:30:00,13.86,13.87,13.85,13.87,299800.0,10.9711,10.979,10.9631,10.979,299800.0
2013-02-04 15:00:00,13.87,13.89,13.85,13.88,428000.0,10.979,10.9948,10.9631,10.9869,428000.0
2013-02-04 15:30:00,13.88,13.88,13.84,13.84,904200.0,10.9869,10.9869,10.9552,10.9552,904200.0
2013-02-05 09:30:00,13.9,13.99,13.85,13.96,380200.0,11.0027,11.074,10.9631,11.0502,380200.0
2013-02-05 10:00:00,13.96,13.98,13.94,13.97,289800.0,11.0502,11.066,11.0344,11.0581,289800.0
2013-02-05 10:30:00,13.97,13.99,13.93,13.98,614400.0,11.0581,11.074,11.0265,11.066,614400.0
2013-02-05 11:00:00,13.99,13.99,13.94,13.95,252000.0,11.074,11.074,11.0344,11.0423,252000.0
2013-02-05 11:30:00,13.95,13.95,13.9,13.92,161800.0,11.0423,11.0423,11.0027,11.0186,161800.0
2013-02-05 12:00:00,13.92,13.95,13.92,13.93,165000.0,11.0186,11.0423,11.0186,11.0265,165000.0
2013-02-05 12:30:00,13.93,13.95,13.92,13.94,132400.0,11.0265,11.0423,11.0186,11.0344,132400.0
2013-02-05 13:00:00,13.94,13.95,13.92,13.94,197200.0,11.0344,11.0423,11.0186,11.0344,197200.0
2013-02-05 13:30:00,13.94,13.97,13.93,13.96,242600.0,11.0344,11.0581,11.0265,11.0502,242600.0
2013-02-05 14:00:00,13.95,13.97,13.95,13.95,175800.0,11.0423,11.0581,11.0423,11.0423,175800.0
2013-02-05 14:30:00,13.95,13.97,13.95,13.95,147000.0,11.0423,11.0581,11.0423,11.0423,147000.0
2013-02-05 15:00:00,13.95,13.97,13.95,13.95,273000.0,11.0423,11.0581,11.0423,11.0423,273000.0
2013-02-05 15:30:00,13.95,13.96,13.93,13.94,654800.0,11.0423,11.0502,11.0265,11.0344,654800.0
2013-02-06 09:30:00,13.9,13.93,13.87,13.93,301600.0,11.0027,11.0265,10.979,11.0265,301600.0
2013-02-06 10:00:00,13.92,13.92,13.89,13.9,355600.0,11.0186,11.0186,10.9948,11.0027,355600.0
2013-02-06 10:30:00,13.9,13.94,13.9,13.92,339400.0,11.0027,11.0344,11.0027,11.0186,339400.0
2013-02-06 11:00:00,13.91,13.95,13.9,13.93,295000.0,11.0106,11.0423,11.0027,11.0265,295000.0
2013-02-06 11:30:00,13.93,13.93,13.9,13.9,240800.0,11.0265,11.0265,11.0027,11.0027,240800.0
2013-02-06 12:00:00,13.9,13.91,13.88,13.9,205200.0,11.0027,11.0106,10.9869,11.0027,205200.0
2013-02-06 12:30:00,13.9,13.9,13.89,13.9,269400.0,11.0027,11.0027,10.9948,11.0027,269400.0
2013-02-06 13:00:00,13.89,13.9,13.86,13.86,271400.0,10.9948,11.0027,10.9711,10.9711,271400.0
2013-02-06 13:30:00,13.87,13.88,13.85,13.88,193000.0,10.979,10.9869,10.9631,10.9869,193000.0
2013-02-06 14:00:00,13.88,13.88,13.86,13.87,189800.0,10.9869,10.9869,10.9711,10.979,189800.0
2013-02-06 14:30:00,13.87,13.98,13.86,13.92,839800.0,10.979,11.066,10.9711,11.0186,839800.0
2013-02-06 15:00:00,13.92,13.93,13.91,13.93,236400.0,11.0186,11.0265,11.0106,11.0265,236400.0
2013-02-06 15:30:00,13.93,13.94,13.9,13.93,659200.0,11.0265,11.0344,11.0027,11.0265,659200.0
2013-02-07 09:30:00,13.9,13.97,13.88,13.96,206400.0,11.0027,11.0581,10.9869,11.0502,206400.0
2013-02-07 10:00:00,13.96,13.97,13.93,13.95,234400.0,11.0502,11.0581,11.0265,11.0423,234400.0
2013-02-07 10:30:00,13.95,13.96,13.88,13.91,277400.0,11.0423,11.0502,10.9869,11.0106,277400.0
2013-02-07 11:00:00,13.91,13.92,13.88,13.89,203400.0,11.0106,11.0186,10.9869,10.9948,203400.0
2013-02-07 11:30:00,13.89,13.91,13.88,13.9,250000.0,10.9948,11.0106,10.9869,11.0027,250000.0
2013-02-07 12:00:00,13.9,13.92,13.9,13.92,136200.0,11.0027,11.0186,11.0027,11.0186,136200.0
2013-02-07 12:30:00,13.93,13.94,13.92,13.92,129800.0,11.0265,11.0344,11.0186,11.0186,129800.0
2013-02-07 13:00:00,13.92,13.95,13.92,13.95,143800.0,11.0186,11.0423,11.0186,11.0423,143800.0
2013-02-07 13:30:00,13.95,13.99,13.95,13.98,286200.0,11.0423,11.074,11.0423,11.066,286200.0
2013-02-07 14:00:00,13.99,14.02,13.96,13.99,1108800.0,11.074,11.0977,11.0502,11.074,1108800.0
2013-02-07 14:30:00,13.99,14.01,13.97,14.01,605400.0,11.074,11.0898,11.0581,11.0898,605400.0
2013-02-07 15:00:00,14.01,14.04,14.0,14.01,773200.0,11.0898,11.1135,11.0819,11.0898,773200.0
2013-02-07 15:30:00,14.01,14.02,13.97,14.01,1502600.0,11.0898,11.0977,11.0581,11.0898,1502600.0
2013-02-08 09:30:00,14.03,14.09,13.99,14.09,760400.0,11.1056,11.1531,11.074,11.1531,760400.0
2013-02-08 10:00:00,14.09,14.13,14.06,14.07,1067400.0,11.1531,11.1848,11.1294,11.1373,1067400.0
2013-02-08 10:30:00,14.06,14.08,14.01,14.02,571800.0,11.1294,11.1452,11.0898,11.0977,571800.0
2013-02-08 11:00:00,14.02,14.04,14.0,14.04,929200.0,11.0977,11.1135,11.0819,11.1135,929200.0
2013-02-08 11:30:00,14.04,14.08,14.03,14.05,231600.0,11.1135,11.1452,11.1056,11.1215,231600.0
2013-02-08 12:00:00,14.05,14.1,14.05,14.08,188800.0,11.1215,11.161,11.1215,11.1452,188800.0
2013-02-08 12:30:00,14.08,14.1,14.07,14.09,205400.0,11.1452,11.161,11.1373,11.1531,205400.0
2013-02-08 13:00:00,14.1,14.1,14.06,14.08,151200.0,11.161,11.161,11.1294,11.1452,151200.0
2013-02-08 13:30:00,14.08,14.09,14.07,14.09,300600.0,11.1452,11.1531,11.1373,11.1531,300600.0
2013-02-08 14:00:00,14.09,14.1,14.08,14.1,253800.0,11.1531,11.161,11.1452,11.161,253800.0
2013-02-08 14:30:00,14.1,14.12,14.1,14.11,408800.0,11.161,11.1769,11.161,11.169,408800.0
2013-02-08 15:00:00,14.11,14.12,14.08,14.09,408400.0,11.169,11.1769,11.1452,11.1531,408400.0
2013-02-08 15:30:00,14.09,14.1,14.06,14.1,735800.0,11.1531,11.161,11.1294,11.161,735800.0
2013-02-11 09:30:00,14.22,14.36,14.22,14.34,815800.0,11.256,11.3668,11.256,11.351,815800.0
2013-02-11 10:00:00,14.34,14.4,14.34,14.39,1275800.0,11.351,11.3985,11.351,11.3906,1275800.0
2013-02-11 10:30:00,14.38,14.4,14.3,14.33,1242400.0,11.3827,11.3985,11.3193,11.3431,1242400.0
2013-02-11 11:00:00,14.33,14.34,14.29,14.29,449800.0,11.3431,11.351,11.3114,11.3114,449800.0
2013-02-11 11:30:00,14.3,14.3,14.24,14.24,354600.0,11.3193,11.3193,11.2719,11.2719,354600.0
2013-02-11 12:00:00,14.24,14.28,14.22,14.26,572200.0,11.2719,11.3035,11.256,11.2877,572200.0
2013-02-11 12:30:00,14.25,14.26,14.19,14.2,450200.0,11.2798,11.2877,11.2323,11.2402,450200.0
2013-02-11 13:00:00,14.2,14.22,14.19,14.2,572800.0,11.2402,11.256,11.2323,11.2402,572800.0
2013-02-11 13:30:00,14.2,14.22,14.2,14.21,266600.0,11.2402,11.256,11.2402,11.2481,266600.0
2013-02-11 14:00:00,14.22,14.22,14.2,14.22,455400.0,11.256,11.256,11.2402,11.256,455400.0
2013-02-11 14:30:00,14.21,14.25,14.21,14.24,370800.0,11.2481,11.2798,11.2481,11.2719,370800.0
2013-02-11 15:00:00,14.23,14.25,14.23,14.24,259800.0,11.2639,11.2798,11.2639,11.2719,259800.0
2013-02-11 15:30:00,14.24,14.24,14.2,14.2,1410200.0,11.2719,11.2719,11.2402,11.2402,1410200.0
2013-02-12 09:30:00,14.2,14.22,14.08,14.13,756600.0,11.2402,11.256,11.1452,11.1848,756600.0
2013-02-12 10:00:00,14.13,14.19,14.13,14.15,488400.0,11.1848,11.2323,11.1848,11.2006,488400.0
2013-02-12 10:30:00,14.15,14.18,14.12,14.18,945800.0,11.2006,11.2244,11.1769,11.2244,945800.0
2013-02-12 11:00:00,14.18,14.2,14.17,14.19,516800.0,11.2244,11.2402,11.2164,11.2323,516800.0
2013-02-12 11:30:00,14.19,14.22,14.19,14.21,234400.0,11.2323,11.256,11.2323,11.2481,234400.0
2013-02-12 12:00:00,14.22,14.3,14.2,14.3,597600.0,11.256,11.3193,11.2402,11.3193,597600.0
2013-02-12 12:30:00,14.3,14.32,14.26,14.28,738000.0,11.3193,11.3352,11.2877,11.3035,738000.0
2013-02-12 13:00:00,14.28,14.29,14.26,14.28,661400.0,11.3035,11.3114,11.2877,11.3035,661400.0
2013-02-12 13:30:00,14.28,14.28,14.25,14.26,242000.0,11.3035,11.3035,11.2798,11.2877,242000.0
2013-02-12 14:00:00,14.26,14.27,14.25,14.26,172000.0,11.2877,11.2956,11.2798,11.2877,172000.0
2013-02-12 14:30:00,14.26,14.27,14.24,14.24,203800.0,11.2877,11.2956,11.2719,11.2719,203800.0
2013-02-12 15:00:00,14.24,14.24,14.22,14.22,268200.0,11.2719,11.2719,11.256,11.256,268200.0
2013-02-12 15:30:00,14.22,14.27,14.22,14.27,810200.0,11.256,11.2956,11.256,11.2956,810200.0
2013-02-13 09:30:00,14.25,14.27,14.2,14.23,265600.0,11.3392,11.3551,11.2994,11.3233,265600.0
2013-02-13 10:00:00,14.24,14.28,14.22,14.28,552600.0,11.3313,11.3631,11.3153,11.3631,552600.0
2013-02-13 10:30:00,14.27,14.3,14.27,14.27,412400.0,11.3551,11.379,11.3551,11.3551,412400.0
2013-02-13 11:00:00,14.27,14.28,14.24,14.24,320400.0,11.3551,11.3631,11.3313,11.3313,320400.0
2013-02-13 11:30:00,14.24,14.24,14.22,14.24,217400.0,11.3313,11.3313,11.3153,11.3313,217400.0
2013-02-13 12:00:00,14.24,14.27,14.24,14.24,156400.0,11.3313,11.3551,11.3313,11.3313,156400.0
2013-02-13 12:30:00,14.24,14.28,14.24,14.25,185000.0,11.3313,11.3631,11.3313,11.3392,185000.0
2013-02-13 13:00:00,14.24,14.25,14.24,14.24,102600.0,11.3313,11.3392,11.3313,11.3313,102600.0
2013-02-13 13:30:00,14.24,14.26,14.24,14.24,256200.0,11.3313,11.3472,11.3313,11.3313,256200.0
2013-02-13 14:00:00,14.24,14.25,14.19,14.19,302200.0,11.3313,11.3392,11.2915,11.2915,302200.0
2013-02-13 14:30:00,14.2,14.24,14.19,14.23,312000.0,11.2994,11.3313,11.2915,11.3233,312000.0
2013-02-13 15:00:00,14.23,14.25,14.22,14.22,486800.0,11.3233,11.3392,11.3153,11.3153,486800.0
2013-02-13 15:30:00,14.23,14.24,14.22,14.24,1195200.0,11.3233,11.3313,11.3153,11.3313,1195200.0
2013-02-14 09:30:00,14.15,14.21,14.11,14.19,507000.0,11.2596,11.3074,11.2278,11.2915,507000.0
2013-02-14 10:00:00,14.18,14.19,14.13,14.14,524600.0,11.2835,11.2915,11.2437,11.2517,524600.0
2013-02-14 10:30:00,14.14,14.15,14.09,14.13,820800.0,11.2517,11.2596,11.2119,11.2437,820800.0
2013-02-14 11:00:00,14.13,14.15,14.1,14.15,505000.0,11.2437,11.2596,11.2199,11.2596,505000.0
2013-02-14 11:30:00,14.15,14.15,14.11,14.12,337000.0,11.2596,11.2596,11.2278,11.2358,337000.0
2013-02-14 12:00:00,14.13,14.14,14.1,14.11,402000.0,11.2437,11.2517,11.2199,11.2278,402000.0
2013-02-14 12:30:00,14.11,14.17,14.1,14.16,379600.0,11.2278,11.2756,11.2199,11.2676,379600.0
2013-02-14 13:00:00,14.15,14.21,14.15,14.18,492000.0,11.2596,11.3074,11.2596,11.2835,492000.0
2013-02-14 13:30:00,14.18,14.18,14.13,14.13,369800.0,11.2835,11.2835,11.2437,11.2437,369800.0
2013-02-14 14:00:00,14.13,14.14,14.1,14.11,324800.0,11.2437,11.2517,11.2199,11.2278,324800.0
2013-02-14 14:30:00,14.11,14.13,14.1,14.13,347200.0,11.2278,11.2437,11.2199,11.2437,347200.0
2013-02-14 15:00:00,14.13,14.13,14.1,14.12,612400.0,11.2437,11.2437,11.2199,11.2358,612400.0
2013-02-14 15:30:00,14.12,14.14,14.11,14.12,1416000.0,11.2358,11.2517,11.2278,11.2358,1416000.0
2013-02-15 09:30:00,14.09,14.1,14.05,14.09,1053800.0,11.2119,11.2199,11.1801,11.2119,1053800.0
2013-02-15 10:00:00,14.09,14.11,14.06,14.07,390000.0,11.2119,11.2278,11.188,11.196,390000.0
2013-02-15 10:30:00,14.07,14.1,14.05,14.08,457600.0,11.196,11.2199,11.1801,11.2039,457600.0
2013-02-15 11:00:00,14.08,14.09,14.01,14.02,495800.0,11.2039,11.2119,11.1482,11.1562,495800.0
2013-02-15 11:30:00,14.02,14.03,13.99,13.99,486600.0,11.1562,11.1642,11.1323,11.1323,486600.0
2013-02-15 12:00:00,14.0,14.02,13.97,13.98,230600.0,11.1403,11.1562,11.1164,11.1244,230600.0
2013-02-15 12:30:00,13.99,14.0,13.98,13.99,192200.0,11.1323,11.1403,11.1244,11.1323,192200.0
2013-02-15 13:00:00,13.99,14.03,13.99,13.99,355400.0,11.1323,11.1642,11.1323,11.1323,355400.0
2013-02-15 13:30:00,14.0,14.01,13.98,13.99,244800.0,11.1403,11.1482,11.1244,11.1323,244800.0
2013-02-15 14:00:00,13.99,14.0,13.91,13.91,724600.0,11.1323,11.1403,11.0687,11.0687,724600.0
2013-02-15 14:30:00,13.91,13.97,13.9,13.9,591000.0,11.0687,11.1164,11.0607,11.0607,591000.0
2013-02-15 15:00:00,13.9,13.95,13.9,13.94,546600.0,11.0607,11.1005,11.0607,11.0925,546600.0
2013-02-15 15:30:00,13.93,14.0,13.93,13.97,3358000.0,11.0846,11.1403,11.0846,11.1164,3358000.0
2013-02-19 09:30:00,14.01,14.1,14.0,14.07,421400.0,11.1482,11.2199,11.1403,11.196,421400.0
2013-02-19 10:00:00,14.06,14.1,14.05,14.1,379400.0,11.188,11.2199,11.1801,11.2199,379400.0
2013-02-19 10:30:00,14.1,14.1,14.04,14.04,402200.0,11.2199,11.2199,11.1721,11.1721,402200.0
2013-02-19 11:00:00,14.04,14.06,14.03,14.06,499600.0,11.1721,11.188,11.1642,11.188,499600.0
2013-02-19 11:30:00,14.06,14.06,14.04,14.04,250000.0,11.188,11.188,11.1721,11.1721,250000.0
2013-02-19 12:00:00,14.04,14.08,14.04,14.04,488200.0,11.1721,11.2039,11.1721,11.1721,488200.0
2013-02-19 12:30:00,14.04,14.04,14.02,14.04,212200.0,11.1721,11.1721,11.1562,11.1721,212200.0
2013-02-19 13:00:00,14.04,14.05,14.01,14.02,301400.0,11.1721,11.1801,11.1482,11.1562,301400.0
2013-02-19 13:30:00,14.02,14.04,14.02,14.04,186000.0,11.1562,11.1721,11.1562,11.1721,186000.0
2013-02-19 14:00:00,14.04,14.1,14.03,14.1,933600.0,11.1721,11.2199,11.1642,11.2199,933600.0
2013-02-19 14:30:00,14.09,14.12,14.05,14.06,622000.0,11.2119,11.2358,11.1801,11.188,622000.0
2013-02-19 15:00:00,14.05,14.06,14.04,14.04,323800.0,11.1801,11.188,11.1721,11.1721,323800.0
2013-02-19 15:30:00,14.04,14.13,14.04,14.1,1554200.0,11.1721,11.2437,11.1721,11.2199,1554200.0
2013-02-20 09:30:00,14.08,14.09,14.01,14.05,647800.0,11.2039,11.2119,11.1482,11.1801,647800.0
2013-02-20 10:00:00,14.05,14.05,13.99,14.01,607400.0,11.1801,11.1801,11.1323,11.1482,607400.0
2013-02-20 10:30:00,14.01,14.03,14.0,14.01,286800.0,11.1482,11.1642,11.1403,11.1482,286800.0
2013-02-20 11:00:00,14.01,14.04,14.0,14.03,267800.0,11.1482,11.1721,11.1403,11.1642,267800.0
2013-02-20 11:30:00,14.03,14.03,14.01,14.03,276800.0,11.1642,11.1642,11.1482,11.1642,276800.0
2013-02-20 12:00:00,14.03,14.05,14.01,14.04,205800.0,11.1642,11.1801,11.1482,11.1721,205800.0
2013-02-20 12:30:00,14.03,14.06,14.03,14.03,170800.0,11.1642,11.188,11.1642,11.1642,170800.0
2013-02-20 13:00:00,14.03,14.04,13.99,14.0,412800.0,11.1642,11.1721,11.1323,11.1403,412800.0
2013-02-20 13:30:00,14.0,14.0,13.97,13.99,328400.0,11.1403,11.1403,11.1164,11.1323,328400.0
2013-02-20 14:00:00,13.99,14.0,13.96,13.98,447400.0,11.1323,11.1403,11.1085,11.1244,447400.0
2013-02-20 14:30:00,13.98,13.99,13.9,13.92,622800.0,11.1244,11.1323,11.0607,11.0766,622800.0
2013-02-20 15:00:00,13.93,13.94,13.88,13.88,651400.0,11.0846,11.0925,11.0448,11.0448,651400.0
2013-02-20 15:30:00,13.88,13.88,13.82,13.83,2835000.0,11.0448,11.0448,10.9971,11.005,2835000.0
2013-02-21 09:30:00,13.9,14.04,13.9,14.04,1186600.0,11.0607,11.1721,11.0607,11.1721,1186600.0
2013-02-21 10:00:00,14.04,14.08,14.01,14.08,806200.0,11.1721,11.2039,11.1482,11.2039,806200.0
2013-02-21 10:30:00,14.09,14.14,14.08,14.13,838600.0,11.2119,11.2517,11.2039,11.2437,838600.0
2013-02-21 11:00:00,14.13,14.36,14.11,14.35,1781600.0,11.2437,11.4268,11.2278,11.4188,1781600.0
2013-02-21 11:30:00,14.35,14.5,14.33,14.49,3839400.0,11.4188,11.5382,11.4029,11.5302,3839400.0
2013-02-21 12:00:00,14.49,14.49,14.37,14.39,1348000.0,11.5302,11.5302,11.4347,11.4506,1348000.0
2013-02-21 12:30:00,14.38,14.43,14.34,14.4,896000.0,11.4427,11.4825,11.4108,11.4586,896000.0
2013-02-21 13:00:00,14.4,14.4,14.35,14.38,942800.0,11.4586,11.4586,11.4188,11.4427,942800.0
2013-02-21 13:30:00,14.38,14.38,14.3,14.32,1097000.0,11.4427,11.4427,11.379,11.3949,1097000.0
2013-02-21 14:00:00,14.32,14.33,14.26,14.32,811200.0,11.3949,11.4029,11.3472,11.3949,811200.0
2013-02-21 14:30:00,14.32,14.36,14.3,14.32,488000.0,11.3949,11.4268,11.379,11.3949,488000.0
2013-02-21 15:00:00,14.31,14.38,14.31,14.38,525000.0,11.387,11.4427,11.387,11.4427,525000.0
2013-02-21 15:30:00,14.38,14.4,14.33,14.38,2551000.0,11.4427,11.4586,11.4029,11.4427,2551000.0
2013-02-22 09:30:00,14.39,14.42,14.37,14.42,613400.0,11.4506,11.4745,11.4347,11.4745,613400.0
2013-02-22 10:00:00,14.42,14.44,14.37,14.4,1281400.0,11.4745,11.4904,11.4347,11.4586,1281400.0
2013-02-22 10:30:00,14.4,14.4,14.37,14.37,582400.0,11.4586,11.4586,11.4347,11.4347,582400.0
2013-02-22 11:00:00,14.37,14.37,14.35,14.37,692600.0,11.4347,11.4347,11.4188,11.4347,692600.0
2013-02-22 11:30:00,14.37,14.37,14.34,14.36,417800.0,11.4347,11.4347,11.4108,11.4268,417800.0
2013-02-22 12:00:00,14.35,14.36,14.34,14.35,300800.0,11.4188,11.4268,11.4108,11.4188,300800.0
2013-02-22 12:30:00,14.35,14.36,14.35,14.35,390000.0,11.4188,11.4268,11.4188,11.4188,390000.0
2013-02-22 13:00:00,14.35,14.36,14.34,14.35,337400.0,11.4188,11.4268,11.4108,11.4188,337400.0
2013-02-22 13:30:00,14.35,14.36,14.34,14.35,501400.0,11.4188,11.4268,11.4108,11.4188,501400.0
2013-02-22 14:00:00,14.34,14.35,14.31,14.31,494800.0,11.4108,11.4188,11.387,11.387,494800.0
2013-02-22 14:30:00,14.31,14.35,14.31,14.34,1135800.0,11.387,11.4188,11.387,11.4108,1135800.0
2013-02-22 15:00:00,14.34,14.37,14.33,14.35,730800.0,11.4108,11.4347,11.4029,11.4188,730800.0
2013-02-22 15:30:00,14.35,14.4,14.34,14.4,1611800.0,11.4188,11.4586,11.4108,11.4586,1611800.0
2013-02-25 09:30:00,14.45,14.47,14.38,14.45,409400.0,11.4984,11.5143,11.4427,11.4984,409400.0
2013-02-25 10:00:00,14.45,14.46,14.39,14.39,371400.0,11.4984,11.5063,11.4506,11.4506,371400.0
2013-02-25 10:30:00,14.4,14.43,14.37,14.43,306200.0,11.4586,11.4825,11.4347,11.4825,306200.0
2013-02-25 11:00:00,14.42,14.46,14.42,14.45,270800.0,11.4745,11.5063,11.4745,11.4984,270800.0
2013-02-25 11:30:00,14.45,14.45,14.4,14.4,1100800.0,11.4984,11.4984,11.4586,11.4586,1100800.0
2013-02-25 12:00:00,14.4,14.4,14.37,14.37,195600.0,11.4586,11.4586,11.4347,11.4347,195600.0
2013-02-25 12:30:00,14.38,14.38,14.36,14.37,143200.0,11.4427,11.4427,11.4268,11.4347,143200.0
2013-02-25 13:00:00,14.38,14.39,14.35,14.36,275400.0,11.4427,11.4506,11.4188,11.4268,275400.0
2013-02-25 13:30:00,14.36,14.36,14.29,14.3,332000.0,11.4268,11.4268,11.3711,11.379,332000.0
2013-02-25 14:00:00,14.3,14.33,14.27,14.31,278200.0,11.379,11.4029,11.3551,11.387,278200.0
2013-02-25 14:30:00,14.31,14.33,14.28,14.32,416000.0,11.387,11.4029,11.3631,11.3949,416000.0
2013-02-25 15:00:00,14.32,14.33,14.26,14.28,470800.0,11.3949,11.4029,11.3472,11.3631,470800.0
2013-02-25 15:30:00,14.28,14.29,14.18,14.18,1212800.0,11.3631,11.3711,11.2835,11.2835,1212800.0
2013-02-26 09:30:00,14.22,14.27,14.18,14.2,522600.0,11.3153,11.3551,11.2835,11.2994,522600.0
2013-02-26 10:00:00,14.21,14.3,14.2,14.27,776400.0,11.3074,11.379,11.2994,11.3551,776400.0
2013-02-26 10:30:00,14.27,14.33,14.22,14.31,1522000.0,11.3551,11.4029,11.3153,11.387,1522000.0
2013-02-26 11:00:00,14.3,14.31,14.24,14.26,484800.0,11.379,11.387,11.3313,11.3472,484800.0
2013-02-26 11:30:00,14.26,14.28,14.21,14.22,288600.0,11.3472,11.3631,11.3074,11.3153,288600.0
2013-02-26 12:00:00,14.22,14.26,14.22,14.24,240000.0,11.3153,11.3472,11.3153,11.3313,240000.0
2013-02-26 12:30:00,14.24,14.27,14.24,14.24,174600.0,11.3313,11.3551,11.3313,11.3313,174600.0
2013-02-26 13:00:00,14.24,14.26,14.22,14.23,307600.0,11.3313,11.3472,11.3153,11.3233,307600.0
2013-02-26 13:30:00,14.23,14.26,14.23,14.26,309000.0,11.3233,11.3472,11.3233,11.3472,309000.0
2013-02-26 14:00:00,14.26,14.34,14.25,14.34,345600.0,11.3472,11.4108,11.3392,11.4108,345600.0
2013-02-26 14:30:00,14.34,14.37,14.34,14.35,603400.0,11.4108,11.4347,11.4108,11.4188,603400.0
2013-02-26 15:00:00,14.35,14.36,14.33,14.34,1098200.0,11.4188,11.4268,11.4029,11.4108,1098200.0
2013-02-26 15:30:00,14.35,14.38,14.32,14.37,1411600.0,11.4188,11.4427,11.3949,11.4347,1411600.0
2013-02-27 09:30:00,14.34,14.46,14.29,14.45,626000.0,11.4108,11.5063,11.3711,11.4984,626000.0
2013-02-27 10:00:00,14.46,14.49,14.42,14.47,1008600.0,11.5063,11.5302,11.4745,11.5143,1008600.0
2013-02-27 10:30:00,14.47,14.5,14.46,14.47,474400.0,11.5143,11.5382,11.5063,11.5143,474400.0
2013-02-27 11:00:00,14.47,14.49,14.45,14.45,654600.0,11.5143,11.5302,11.4984,11.4984,654600.0
2013-02-27 11:30:00,14.45,14.47,14.44,14.44,929000.0,11.4984,11.5143,11.4904,11.4904,929000.0
2013-02-27 12:00:00,14.44,14.49,14.43,14.46,285200.0,11.4904,11.5302,11.4825,11.5063,285200.0
2013-02-27 12:30:00,14.46,14.48,14.46,14.47,343200.0,11.5063,11.5222,11.5063,11.5143,343200.0
2013-02-27 13:00:00,14.47,14.49,14.47,14.49,346400.0,11.5143,11.5302,11.5143,11.5302,346400.0
2013-02-27 13:30:00,14.49,14.5,14.48,14.49,284200.0,11.5302,11.5382,11.5222,11.5302,284200.0
2013-02-27 14:00:00,14.49,14.55,14.49,14.53,571200.0,11.5302,11.5779,11.5302,11.562,571200.0
2013-02-27 14:30:00,14.53,14.55,14.51,14.54,352600.0,11.562,11.5779,11.5461,11.57,352600.0
2013-02-27 15:00:00,14.54,14.58,14.53,14.56,528200.0,11.57,11.6018,11.562,11.5859,528200.0
2013-02-27 15:30:00,14.56,14.58,14.55,14.56,1234400.0,11.5859,11.6018,11.5779,11.5859,1234400.0
2013-02-28 09:30:00,14.55,14.62,14.54,14.6,506600.0,11.5779,11.6336,11.57,11.6177,506600.0
2013-02-28 10:00:00,14.59,14.65,14.56,14.65,874800.0,11.6098,11.6575,11.5859,11.6575,874800.0
2013-02-28 10:30:00,14.65,14.66,14.61,14.65,622000.0,11.6575,11.6655,11.6257,11.6575,622000.0
2013-02-28 11:00:00,14.64,14.68,14.63,14.67,572400.0,11.6496,11.6814,11.6416,11.6734,572400.0
2013-02-28 11:30:00,14.68,14.68,14.63,14.66,469000.0,11.6814,11.6814,11.6416,11.6655,469000.0
2013-02-28 12:00:00,14.66,14.68,14.65,14.67,355200.0,11.6655,11.6814,11.6575,11.6734,355200.0
2013-02-28 12:30:00,14.67,14.68,14.65,14.66,233200.0,11.6734,11.6814,11.6575,11.6655,233200.0
2013-02-28 13:00:00,14.65,14.7,14.65,14.69,332000.0,11.6575,11.6973,11.6575,11.6893,332000.0
2013-02-28 13:30:00,14.69,14.71,14.68,14.69,562600.0,11.6893,11.7053,11.6814,11.6893,562600.0
2013-02-28 14:00:00,14.69,14.72,14.69,14.72,428800.0,11.6893,11.7132,11.6893,11.7132,428800.0
2013-02-28 14:30:00,14.72,14.76,14.72,14.73,893200.0,11.7132,11.745,11.7132,11.7212,893200.0
2013-02-28 15:00:00,14.72,14.74,14.69,14.72,938400.0,11.7132,11.7291,11.6893,11.7132,938400.0
2013-02-28 15:30:00,14.71,14.72,14.61,14.61,3184200.0,11.7053,11.7132,11.6257,11.6257,3184200.0
2013-03-01 09:30:00,14.57,14.61,14.52,14.56,579600.0,11.5939,11.6257,11.5541,11.5859,579600.0
2013-03-01 10:00:00,14.57,14.6,14.55,14.56,471200.0,11.5939,11.6177,11.5779,11.5859,471200.0
2013-03-01 10:30:00,14.57,14.72,14.56,14.72,699400.0,11.5939,11.7132,11.5859,11.7132,699400.0
2013-03-01 11:00:00,14.71,14.72,14.68,14.69,985000.0,11.7053,11.7132,11.6814,11.6893,985000.0
2013-03-01 11:30:00,14.69,14.71,14.67,14.69,352000.0,11.6893,11.7053,11.6734,11.6893,352000.0
2013-03-01 12:00:00,14.69,14.74,14.68,14.72,357600.0,11.6893,11.7291,11.6814,11.7132,357600.0
2013-03-01 12:30:00,14.72,14.76,14.7,14.74,297200.0,11.7132,11.745,11.6973,11.7291,297200.0
2013-03-01 13:00:00,14.74,14.74,14.69,14.72,487600.0,11.7291,11.7291,11.6893,11.7132,487600.0
2013-03-01 13:30:00,14.72,14.72,14.7,14.71,318800.0,11.7132,11.7132,11.6973,11.7053,318800.0
2013-03-01 14:00:00,14.71,14.74,14.7,14.71,420800.0,11.7053,11.7291,11.6973,11.7053,420800.0
2013-03-01 14:30:00,14.71,14.76,14.71,14.74,680400.0,11.7053,11.745,11.7053,11.7291,680400.0
2013-03-01 15:00:00,14.74,14.76,14.72,14.74,738000.0,11.7291,11.745,11.7132,11.7291,738000.0
2013-03-01 15:30:00,14.74,14.77,14.72,14.77,1479000.0,11.7291,11.753,11.7132,11.753,1479000.0
2013-03-04 09:30:00,14.72,14.76,14.67,14.74,1141000.0,11.7132,11.745,11.6734,11.7291,1141000.0
2013-03-04 10:00:00,14.74,14.76,14.68,14.7,433000.0,11.7291,11.745,11.6814,11.6973,433000.0
2013-03-04 10:30:00,14.7,14.71,14.68,14.69,433000.0,11.6973,11.7053,11.6814,11.6893,433000.0
2013-03-04 11:00:00,14.69,14.7,14.68,14.68,372600.0,11.6893,11.6973,11.6814,11.6814,372600.0
2013-03-04 11:30:00,14.69,14.69,14.68,14.68,234800.0,11.6893,11.6893,11.6814,11.6814,234800.0
2013-03-04 12:00:00,14.68,14.68,14.63,14.64,284400.0,11.6814,11.6814,11.6416,11.6496,284400.0
2013-03-04 12:30:00,14.64,14.65,14.63,14.65,256200.0,11.6496,11.6575,11.6416,11.6575,256200.0
2013-03-04 13:00:00,14.65,14.72,14.65,14.71,238400.0,11.6575,11.7132,11.6575,11.7053,238400.0
2013-03-04 13:30:00,14.72,14.74,14.7,14.73,305200.0,11.7132,11.7291,11.6973,11.7212,305200.0
2013-03-04 14:00:00,14.73,14.77,14.72,14.76,396400.0,11.7212,11.753,11.7132,11.745,396400.0
2013-03-04 14:30:00,14.76,14.79,14.75,14.78,493200.0,11.745,11.7689,11.7371,11.761,493200.0
2013-03-04 15:00:00,14.78,14.8,14.75,14.75,628000.0,11.761,11.7769,11.7371,11.7371,628000.0
2013-03-04 15:30:00,14.75,14.77,14.72,14.74,1371600.0,11.7371,11.753,11.7132,11.7291,1371600.0
2013-03-05 09:30:00,14.76,14.79,14.7,14.74,477200.0,11.745,11.7689,11.6973,11.7291,477200.0
2013-03-05 10:00:00,14.74,14.76,14.72,14.74,508000.0,11.7291,11.745,11.7132,11.7291,508000.0
2013-03-05 10:30:00,14.74,14.8,14.73,14.77,404000.0,11.7291,11.7769,11.7212,11.753,404000.0
2013-03-05 11:00:00,14.77,14.81,14.77,14.78,340200.0,11.753,11.7848,11.753,11.761,340200.0
2013-03-05 11:30:00,14.77,14.81,14.77,14.79,384800.0,11.753,11.7848,11.753,11.7689,384800.0
2013-03-05 12:00:00,14.8,14.81,14.76,14.78,322000.0,11.7769,11.7848,11.745,11.761,322000.0
2013-03-05 12:30:00,14.78,14.81,14.78,14.79,266200.0,11.761,11.7848,11.761,11.7689,266200.0
2013-03-05 13:00:00,14.79,14.83,14.79,14.81,608200.0,11.7689,11.8007,11.7689,11.7848,608200.0
2013-03-05 13:30:00,14.81,14.84,14.81,14.81,227400.0,11.7848,11.8087,11.7848,11.7848,227400.0
2013-03-05 14:00:00,14.81,14.83,14.79,14.79,307600.0,11.7848,11.8007,11.7689,11.7689,307600.0
2013-03-05 14:30:00,14.8,14.84,14.79,14.84,317400.0,11.7769,11.8087,11.7689,11.8087,317400.0
2013-03-05 15:00:00,14.83,14.84,14.8,14.81,402800.0,11.8007,11.8087,11.7769,11.7848,402800.0
2013-03-05 15:30:00,14.81,14.82,14.77,14.8,1065600.0,11.7848,11.7928,11.753,11.7769,1065600.0
2013-03-06 09:30:00,14.8,14.88,14.77,14.87,782200.0,11.7769,11.8405,11.753,11.8326,782200.0
2013-03-06 10:00:00,14.88,14.88,14.77,14.78,426600.0,11.8405,11.8405,11.753,11.761,426600.0
2013-03-06 10:30:00,14.78,14.81,14.76,14.76,438800.0,11.761,11.7848,11.745,11.745,438800.0
2013-03-06 11:00:00,14.76,14.77,14.74,14.74,415600.0,11.745,11.753,11.7291,11.7291,415600.0
2013-03-06 11:30:00,14.74,14.76,14.71,14.72,295200.0,11.7291,11.745,11.7053,11.7132,295200.0
2013-03-06 12:00:00,14.72,14.72,14.69,14.7,338800.0,11.7132,11.7132,11.6893,11.6973,338800.0
2013-03-06 12:30:00,14.7,14.72,14.69,14.7,410800.0,11.6973,11.7132,11.6893,11.6973,410800.0
2013-03-06 13:00:00,14.7,14.71,14.68,14.69,396000.0,11.6973,11.7053,11.6814,11.6893,396000.0
2013-03-06 13:30:00,14.69,14.8,14.68,14.76,1144400.0,11.6893,11.7769,11.6814,11.745,1144400.0
2013-03-06 14:00:00,14.76,14.76,14.71,14.72,850400.0,11.745,11.745,11.7053,11.7132,850400.0
2013-03-06 14:30:00,14.72,14.78,14.72,14.74,620600.0,11.7132,11.761,11.7132,11.7291,620600.0
2013-03-06 15:00:00,14.74,14.74,14.69,14.7,592000.0,11.7291,11.7291,11.6893,11.6973,592000.0
2013-03-06 15:30:00,14.7,14.71,14.65,14.69,1446400.0,11.6973,11.7053,11.6575,11.6893,1446400.0
2013-03-07 09:30:00,15.1,15.31,14.92,15.17,2897800.0,12.0156,12.1827,11.8724,12.0713,2897800.0
2013-03-07 10:00:00,15.17,15.22,15.12,15.15,1933000.0,12.0713,12.1111,12.0315,12.0554,1933000.0
2013-03-07 10:30:00,15.15,15.22,15.13,15.22,1738000.0,12.0554,12.1111,12.0395,12.1111,1738000.0
2013-03-07 11:00:00,15.22,15.22,15.15,15.22,1080400.0,12.1111,12.1111,12.0554,12.1111,1080400.0
2013-03-07 11:30:00,15.22,15.28,15.2,15.26,1081800.0,12.1111,12.1588,12.0952,12.1429,1081800.0
2013-03-07 12:00:00,15.25,15.26,15.21,15.23,481200.0,12.135,12.1429,12.1031,12.119,481200.0
2013-03-07 12:30:00,15.23,15.23,15.15,15.18,706600.0,12.119,12.119,12.0554,12.0793,706600.0
2013-03-07 13:00:00,15.18,15.26,15.18,15.23,854000.0,12.0793,12.1429,12.0793,12.119,854000.0
2013-03-07 13:30:00,15.23,15.23,15.15,15.18,555200.0,12.119,12.119,12.0554,12.0793,555200.0
2013-03-07 14:00:00,15.18,15.21,15.14,15.15,546800.0,12.0793,12.1031,12.0474,12.0554,546800.0
2013-03-07 14:30:00,15.15,15.18,15.12,15.12,605600.0,12.0554,12.0793,12.0315,12.0315,605600.0
2013-03-07 15:00:00,15.12,15.17,15.11,15.17,678000.0,12.0315,12.0713,12.0236,12.0713,678000.0
2013-03-07 15:30:00,15.17,15.18,15.12,15.13,1453800.0,12.0713,12.0793,12.0315,12.0395,1453800.0
2013-03-08 09:30:00,15.13,15.21,15.11,15.21,1027400.0,12.0395,12.1031,12.0236,12.1031,1027400.0
2013-03-08 10:00:00,15.21,15.28,15.19,15.27,1085400.0,12.1031,12.1588,12.0872,12.1509,1085400.0
2013-03-08 10:30:00,15.26,15.31,15.23,15.29,719200.0,12.1429,12.1827,12.119,12.1668,719200.0
2013-03-08 11:00:00,15.29,15.37,15.29,15.37,648400.0,12.1668,12.2304,12.1668,12.2304,648400.0
2013-03-08 11:30:00,15.37,15.42,15.33,15.42,750400.0,12.2304,12.2702,12.1986,12.2702,750400.0
2013-03-08 12:00:00,15.42,15.42,15.37,15.4,665200.0,12.2702,12.2702,12.2304,12.2543,665200.0
2013-03-08 12:30:00,15.4,15.46,15.38,15.46,587000.0,12.2543,12.3021,12.2384,12.3021,587000.0
2013-03-08 13:00:00,15.46,15.47,15.43,15.46,629600.0,12.3021,12.31,12.2782,12.3021,629600.0
2013-03-08 13:30:00,15.45,15.49,15.45,15.49,879200.0,12.2941,12.3259,12.2941,12.3259,879200.0
2013-03-08 14:00:00,15.49,15.49,15.43,15.44,596800.0,12.3259,12.3259,12.2782,12.2861,596800.0
2013-03-08 14:30:00,15.45,15.52,15.43,15.51,1758400.0,12.2941,12.3498,12.2782,12.3418,1758400.0
2013-03-08 15:00:00,15.51,15.52,15.46,15.49,1512000.0,12.3418,12.3498,12.3021,12.3259,1512000.0
2013-03-08 15:30:00,15.49,15.6,15.48,15.59,3342400.0,12.3259,12.4135,12.318,12.4055,3342400.0
2013-03-11 09:30:00,15.46,15.51,15.4,15.44,1401400.0,12.3021,12.3418,12.2543,12.2861,1401400.0
2013-03-11 10:00:00,15.44,15.44,15.36,15.38,907400.0,12.2861,12.2861,12.2225,12.2384,907400.0
2013-03-11 10:30:00,15.38,15.43,15.38,15.4,567600.0,12.2384,12.2782,12.2384,12.2543,567600.0
2013-03-11 11:00:00,15.4,15.43,15.4,15.41,492600.0,12.2543,12.2782,12.2543,12.2623,492600.0
2013-03-11 11:30:00,15.41,15.46,15.4,15.44,518400.0,12.2623,12.3021,12.2543,12.2861,518400.0
2013-03-11 12:00:00,15.45,15.47,15.44,15.44,677600.0,12.2941,12.31,12.2861,12.2861,677600.0
2013-03-11 12:30:00,15.44,15.48,15.44,15.47,459000.0,12.2861,12.318,12.2861,12.31,459000.0
2013-03-11 13:00:00,15.47,15.51,15.47,15.49,969200.0,12.31,12.3418,12.31,12.3259,969200.0
2013-03-11 13:30:00,15.48,15.49,15.45,15.45,348400.0,12.318,12.3259,12.2941,12.2941,348400.0
2013-03-11 14:00:00,15.45,15.47,15.4,15.4,461400.0,12.2941,12.31,12.2543,12.2543,461400.0
2013-03-11 14:30:00,15.4,15.43,15.4,15.41,235200.0,12.2543,12.2782,12.2543,12.2623,235200.0
2013-03-11 15:00:00,15.41,15.44,15.4,15.43,582400.0,12.2623,12.2861,12.2543,12.2782,582400.0
2013-03-11 15:30:00,15.43,15.47,15.43,15.47,1339200.0,12.2782,12.31,12.2782,12.31,1339200.0
2013-03-12 09:30:00,15.44,15.52,15.43,15.46,1581800.0,12.2861,12.3498,12.2782,12.3021,1581800.0
2013-03-12 10:00:00,15.46,15.49,15.43,15.46,405000.0,12.3021,12.3259,12.2782,12.3021,405000.0
2013-03-12 10:30:00,15.45,15.46,15.42,15.43,448400.0,12.2941,12.3021,12.2702,12.2782,448400.0
2013-03-12 11:00:00,15.43,15.43,15.39,15.4,479000.0,12.2782,12.2782,12.2464,12.2543,479000.0
2013-03-12 11:30:00,15.4,15.46,15.38,15.46,252800.0,12.2543,12.3021,12.2384,12.3021,252800.0
2013-03-12 12:00:00,15.46,15.47,15.45,15.46,192400.0,12.3021,12.31,12.2941,12.3021,192400.0
2013-03-12 12:30:00,15.45,15.49,15.45,15.49,279200.0,12.2941,12.3259,12.2941,12.3259,279200.0
2013-03-12 13:00:00,15.49,15.52,15.48,15.5,350600.0,12.3259,12.3498,12.318,12.3339,350600.0
2013-03-12 13:30:00,15.5,15.5,15.46,15.47,267400.0,12.3339,12.3339,12.3021,12.31,267400.0
2013-03-12 14:00:00,15.47,15.49,15.45,15.47,234800.0,12.31,12.3259,12.2941,12.31,234800.0
2013-03-12 14:30:00,15.47,15.49,15.45,15.46,344600.0,12.31,12.3259,12.2941,12.3021,344600.0
2013-03-12 15:00:00,15.45,15.49,15.45,15.47,504000.0,12.2941,12.3259,12.2941,12.31,504000.0
2013-03-12 15:30:00,15.47,15.47,15.39,15.39,2230600.0,12.31,12.31,12.2464,12.2464,2230600.0
2013-03-13 09:30:00,15.44,15.51,15.44,15.47,574600.0,12.2861,12.3418,12.2861,12.31,574600.0
2013-03-13 10:00:00,15.47,15.58,15.47,15.58,503000.0,12.31,12.3975,12.31,12.3975,503000.0
2013-03-13 10:30:00,15.58,15.6,15.55,15.6,535400.0,12.3975,12.4135,12.3737,12.4135,535400.0
2013-03-13 11:00:00,15.59,15.62,15.56,15.58,476800.0,12.4055,12.4294,12.3816,12.3975,476800.0
2013-03-13 11:30:00,15.58,15.58,15.55,15.57,310600.0,12.3975,12.3975,12.3737,12.3896,310600.0
2013-03-13 12:00:00,15.58,15.63,15.56,15.62,480000.0,12.3975,12.4373,12.3816,12.4294,480000.0
2013-03-13 12:30:00,15.62,15.67,15.62,15.67,434200.0,12.4294,12.4692,12.4294,12.4692,434200.0
2013-03-13 13:00:00,15.67,15.69,15.66,15.68,326200.0,12.4692,12.4851,12.4612,12.4771,326200.0
2013-03-13 13:30:00,15.68,15.71,15.67,15.67,336400.0,12.4771,12.501,12.4692,12.4692,336400.0
2013-03-13 14:00:00,15.68,15.71,15.67,15.69,296600.0,12.4771,12.501,12.4692,12.4851,296600.0
2013-03-13 14:30:00,15.7,15.7,15.65,15.66,286400.0,12.493,12.493,12.4533,12.4612,286400.0
2013-03-13 15:00:00,15.66,15.68,15.64,15.65,516200.0,12.4612,12.4771,12.4453,12.4533,516200.0
2013-03-13 15:30:00,15.65,15.7,15.65,15.65,1572600.0,12.4533,12.493,12.4533,12.4533,1572600.0
2013-03-14 09:30:00,15.65,15.78,15.65,15.76,944800.0,12.4533,12.5567,12.4533,12.5408,944800.0
2013-03-14 10:00:00,15.76,15.78,15.72,15.73,393600.0,12.5408,12.5567,12.509,12.5169,393600.0
2013-03-14 10:30:00,15.73,15.73,15.71,15.72,386600.0,12.5169,12.5169,12.501,12.509,386600.0
2013-03-14 11:00:00,15.72,15.74,15.67,15.69,457400.0,12.509,12.5249,12.4692,12.4851,457400.0
2013-03-14 11:30:00,15.69,15.71,15.68,15.69,342600.0,12.4851,12.501,12.4771,12.4851,342600.0
2013-03-14 12:00:00,15.7,15.72,15.66,15.71,375200.0,12.493,12.509,12.4612,12.501,375200.0
2013-03-14 12:30:00,15.71,15.74,15.69,15.7,258800.0,12.501,12.5249,12.4851,12.493,258800.0
2013-03-14 13:00:00,15.7,15.72,15.65,15.66,361600.0,12.493,12.509,12.4533,12.4612,361600.0
2013-03-14 13:30:00,15.65,15.68,15.65,15.67,315800.0,12.4533,12.4771,12.4533,12.4692,315800.0
2013-03-14 14:00:00,15.67,15.72,15.67,15.7,389800.0,12.4692,12.509,12.4692,12.493,389800.0
2013-03-14 14:30:00,15.7,15.72,15.68,15.7,328000.0,12.493,12.509,12.4771,12.493,328000.0
2013-03-14 15:00:00,15.7,15.72,15.7,15.72,390200.0,12.493,12.509,12.493,12.509,390200.0
2013-03-14 15:30:00,15.71,15.75,15.7,15.75,1275800.0,12.501,12.5328,12.493,12.5328,1275800.0
2013-03-15 09:30:00,15.71,15.73,15.68,15.72,1727000.0,12.501,12.5169,12.4771,12.509,1727000.0
2013-03-15 10:00:00,15.72,15.75,15.7,15.75,441000.0,12.509,12.5328,12.493,12.5328,441000.0
2013-03-15 10:30:00,15.75,15.82,15.74,15.81,639800.0,12.5328,12.5885,12.5249,12.5806,639800.0
2013-03-15 11:00:00,15.81,15.87,15.8,15.87,548600.0,12.5806,12.6283,12.5726,12.6283,548600.0
2013-03-15 11:30:00,15.87,15.87,15.84,15.87,484600.0,12.6283,12.6283,12.6044,12.6283,484600.0
2013-03-15 12:00:00,15.87,15.88,15.86,15.87,404600.0,12.6283,12.6363,12.6204,12.6283,404600.0
2013-03-15 12:30:00,15.87,15.9,15.87,15.89,492400.0,12.6283,12.6522,12.6283,12.6442,492400.0
2013-03-15 13:00:00,15.88,15.9,15.87,15.88,281200.0,12.6363,12.6522,12.6283,12.6363,281200.0
2013-03-15 13:30:00,15.88,15.88,15.87,15.87,261200.0,12.6363,12.6363,12.6283,12.6283,261200.0
2013-03-15 14:00:00,15.88,15.88,15.85,15.86,474200.0,12.6363,12.6363,12.6124,12.6204,474200.0
2013-03-15 14:30:00,15.87,15.87,15.79,15.81,453400.0,12.6283,12.6283,12.5647,12.5806,453400.0
2013-03-15 15:00:00,15.81,15.84,15.81,15.82,537600.0,12.5806,12.6044,12.5806,12.5885,537600.0
2013-03-15 15:30:00,15.83,15.85,15.8,15.81,1487200.0,12.5965,12.6124,12.5726,12.5806,1487200.0
2013-03-18 09:30:00,15.66,15.72,15.62,15.68,554400.0,12.4612,12.509,12.4294,12.4771,554400.0
2013-03-18 10:00:00,15.67,15.7,15.65,15.7,384000.0,12.4692,12.493,12.4533,12.493,384000.0
2013-03-18 10:30:00,15.7,15.72,15.69,15.71,614800.0,12.493,12.509,12.4851,12.501,614800.0
2013-03-18 11:00:00,15.71,15.74,15.7,15.72,374800.0,12.501,12.5249,12.493,12.509,374800.0
2013-03-18 11:30:00,15.72,15.8,15.72,15.79,352600.0,12.509,12.5726,12.509,12.5647,352600.0
2013-03-18 12:00:00,15.8,15.82,15.79,15.82,311800.0,12.5726,12.5885,12.5647,12.5885,311800.0
2013-03-18 12:30:00,15.82,15.84,15.8,15.83,261200.0,12.5885,12.6044,12.5726,12.5965,261200.0
2013-03-18 13:00:00,15.83,15.83,15.81,15.81,199600.0,12.5965,12.5965,12.5806,12.5806,199600.0
2013-03-18 13:30:00,15.81,15.85,15.81,15.85,367000.0,12.5806,12.6124,12.5806,12.6124,367000.0
2013-03-18 14:00:00,15.85,15.88,15.84,15.88,413400.0,12.6124,12.6363,12.6044,12.6363,413400.0
2013-03-18 14:30:00,15.89,15.9,15.86,15.86,520800.0,12.6442,12.6522,12.6204,12.6204,520800.0
2013-03-18 15:00:00,15.86,15.88,15.82,15.84,455400.0,12.6204,12.6363,12.5885,12.6044,455400.0
2013-03-18 15:30:00,15.83,15.84,15.79,15.83,1312800.0,12.5965,12.6044,12.5647,12.5965,1312800.0
2013-03-19 09:30:00,15.89,15.94,15.86,15.93,503000.0,12.6442,12.684,12.6204,12.6761,503000.0
2013-03-19 10:00:00,15.93,15.95,15.88,15.88,290800.0,12.6761,12.692,12.6363,12.6363,290800.0
2013-03-19 10:30:00,15.88,15.9,15.87,15.89,318600.0,12.6363,12.6522,12.6283,12.6442,318600.0
2013-03-19 11:00:00,15.9,15.9,15.88,15.9,188800.0,12.6522,12.6522,12.6363,12.6522,188800.0
2013-03-19 11:30:00,15.9,15.92,15.83,15.84,433200.0,12.6522,12.6681,12.5965,12.6044,433200.0
2013-03-19 12:00:00,15.84,15.85,15.83,15.85,313400.0,12.6044,12.6124,12.5965,12.6124,313400.0
2013-03-19 12:30:00,15.85,15.86,15.83,15.84,277400.0,12.6124,12.6204,12.5965,12.6044,277400.0
2013-03-19 13:00:00,15.84,15.84,15.79,15.8,248800.0,12.6044,12.6044,12.5647,12.5726,248800.0
2013-03-19 13:30:00,15.8,15.86,15.79,15.85,406200.0,12.5726,12.6204,12.5647,12.6124,406200.0
2013-03-19 14:00:00,15.86,15.88,15.84,15.88,438200.0,12.6204,12.6363,12.6044,12.6363,438200.0
2013-03-19 14:30:00,15.88,15.9,15.86,15.86,382200.0,12.6363,12.6522,12.6204,12.6204,382200.0
2013-03-19 15:00:00,15.86,15.89,15.83,15.87,801200.0,12.6204,12.6442,12.5965,12.6283,801200.0
2013-03-19 15:30:00,15.87,15.89,15.85,15.87,565400.0,12.6283,12.6442,12.6124,12.6283,565400.0
2013-03-20 09:30:00,15.96,15.99,15.94,15.95,351200.0,12.6999,12.7238,12.684,12.692,351200.0
2013-03-20 10:00:00,15.95,15.99,15.95,15.97,385200.0,12.692,12.7238,12.692,12.7079,385200.0
2013-03-20 10:30:00,15.97,15.99,15.94,15.97,363000.0,12.7079,12.7238,12.684,12.7079,363000.0
2013-03-20 11:00:00,15.97,15.98,15.94,15.94,302600.0,12.7079,12.7158,12.684,12.684,302600.0
2013-03-20 11:30:00,15.95,15.96,15.93,15.94,246200.0,12.692,12.6999,12.6761,12.684,246200.0
2013-03-20 12:00:00,15.94,15.96,15.91,15.93,234200.0,12.684,12.6999,12.6601,12.6761,234200.0
2013-03-20 12:30:00,15.93,15.94,15.92,15.94,202200.0,12.6761,12.684,12.6681,12.684,202200.0
2013-03-20 13:00:00,15.94,15.95,15.93,15.94,251400.0,12.684,12.692,12.6761,12.684,251400.0
2013-03-20 13:30:00,15.94,15.97,15.93,15.96,245000.0,12.684,12.7079,12.6761,12.6999,245000.0
2013-03-20 14:00:00,15.96,16.04,15.95,16.03,711200.0,12.6999,12.7636,12.692,12.7556,711200.0
2013-03-20 14:30:00,16.03,16.05,16.02,16.03,348400.0,12.7556,12.7715,12.7477,12.7556,348400.0
2013-03-20 15:00:00,16.03,16.03,15.97,15.97,502200.0,12.7556,12.7556,12.7079,12.7079,502200.0
2013-03-20 15:30:00,15.97,15.99,15.93,15.95,1269600.0,12.7079,12.7238,12.6761,12.692,1269600.0
2013-03-21 09:30:00,15.87,15.99,15.86,15.98,396800.0,12.6283,12.7238,12.6204,12.7158,396800.0
2013-03-21 10:00:00,15.99,15.99,15.91,15.94,231400.0,12.7238,12.7238,12.6601,12.684,231400.0
2013-03-21 10:30:00,15.94,15.95,15.92,15.94,190800.0,12.684,12.692,12.6681,12.684,190800.0
2013-03-21 11:00:00,15.94,15.94,15.91,15.93,362400.0,12.684,12.684,12.6601,12.6761,362400.0
2013-03-21 11:30:00,15.93,15.99,15.93,15.99,479800.0,12.6761,12.7238,12.6761,12.7238,479800.0
2013-03-21 12:00:00,15.99,16.01,15.98,16.0,424800.0,12.7238,12.7397,12.7158,12.7318,424800.0
2013-03-21 12:30:00,16.0,16.01,15.99,15.99,270400.0,12.7318,12.7397,12.7238,12.7238,270400.0
2013-03-21 13:00:00,15.99,16.03,15.97,15.97,441800.0,12.7238,12.7556,12.7079,12.7079,441800.0
2013-03-21 13:30:00,15.97,15.98,15.94,15.97,425600.0,12.7079,12.7158,12.684,12.7079,425600.0
2013-03-21 14:00:00,15.97,16.0,15.94,15.99,556400.0,12.7079,12.7318,12.684,12.7238,556400.0
2013-03-21 14:30:00,15.99,16.02,15.99,16.02,385800.0,12.7238,12.7477,12.7238,12.7477,385800.0
2013-03-21 15:00:00,16.01,16.03,16.0,16.02,493600.0,12.7397,12.7556,12.7318,12.7477,493600.0
2013-03-21 15:30:00,16.02,16.03,15.99,16.02,1354000.0,12.7477,12.7556,12.7238,12.7477,1354000.0
2013-03-22 09:30:00,15.99,16.15,15.97,16.13,743600.0,12.7238,12.8511,12.7079,12.8352,743600.0
2013-03-22 10:00:00,16.13,16.28,16.13,16.25,1253800.0,12.8352,12.9546,12.8352,12.9307,1253800.0
2013-03-22 10:30:00,16.25,16.26,16.0,16.24,519600.0,12.9307,12.9386,12.7318,12.9227,519600.0
2013-03-22 11:00:00,16.24,16.25,16.18,16.21,448200.0,12.9227,12.9307,12.875,12.8989,448200.0
2013-03-22 11:30:00,16.22,16.23,16.17,16.18,316400.0,12.9068,12.9148,12.867,12.875,316400.0
2013-03-22 12:00:00,16.18,16.19,16.14,16.15,447200.0,12.875,12.8829,12.8432,12.8511,447200.0
2013-03-22 12:30:00,16.16,16.22,16.15,16.21,306800.0,12.8591,12.9068,12.8511,12.8989,306800.0
2013-03-22 13:00:00,16.21,16.25,16.18,16.25,287200.0,12.8989,12.9307,12.875,12.9307,287200.0
2013-03-22 13:30:00,16.25,16.25,16.19,16.19,303800.0,12.9307,12.9307,12.8829,12.8829,303800.0
2013-03-22 14:00:00,16.2,16.23,16.19,16.21,351000.0,12.8909,12.9148,12.8829,12.8989,351000.0
2013-03-22 14:30:00,16.21,16.25,16.2,16.24,250200.0,12.8989,12.9307,12.8909,12.9227,250200.0
2013-03-22 15:00:00,16.24,16.24,16.17,16.17,356600.0,12.9227,12.9227,12.867,12.867,356600.0
2013-03-22 15:30:00,16.17,16.21,16.16,16.2,1210800.0,12.867,12.8989,12.8591,12.8909,1210800.0
2013-03-25 09:30:00,16.21,16.29,16.2,16.28,621200.0,12.8989,12.9625,12.8909,12.9546,621200.0
2013-03-25 10:00:00,16.28,16.3,16.26,16.29,470400.0,12.9546,12.9705,12.9386,12.9625,470400.0
2013-03-25 10:30:00,16.29,16.32,16.25,16.25,395600.0,12.9625,12.9864,12.9307,12.9307,395600.0
2013-03-25 11:00:00,16.25,16.25,16.21,16.24,633000.0,12.9307,12.9307,12.8989,12.9227,633000.0
2013-03-25 11:30:00,16.24,16.31,16.23,16.3,471200.0,12.9227,12.9784,12.9148,12.9705,471200.0
2013-03-25 12:00:00,16.3,16.32,16.29,16.3,413400.0,12.9705,12.9864,12.9625,12.9705,413400.0
2013-03-25 12:30:00,16.3,16.31,16.27,16.28,531200.0,12.9705,12.9784,12.9466,12.9546,531200.0
2013-03-25 13:00:00,16.28,16.28,16.24,16.27,442800.0,12.9546,12.9546,12.9227,12.9466,442800.0
2013-03-25 13:30:00,16.27,16.33,16.25,16.31,354200.0,12.9466,12.9943,12.9307,12.9784,354200.0
2013-03-25 14:00:00,16.31,16.33,16.3,16.33,383600.0,12.9784,12.9943,12.9705,12.9943,383600.0
2013-03-25 14:30:00,16.33,16.33,16.31,16.32,522200.0,12.9943,12.9943,12.9784,12.9864,522200.0
2013-03-25 15:00:00,16.32,16.32,16.26,16.3,490600.0,12.9864,12.9864,12.9386,12.9705,490600.0
2013-03-25 15:30:00,16.3,16.35,16.3,16.32,1038200.0,12.9705,13.0103,12.9705,12.9864,1038200.0
2013-03-26 09:30:00,16.43,16.57,16.4,16.56,942400.0,13.0739,13.1853,13.0501,13.1774,942400.0
2013-03-26 10:00:00,16.56,16.56,16.43,16.47,746800.0,13.1774,13.1774,13.0739,13.1058,746800.0
2013-03-26 10:30:00,16.47,16.48,16.44,16.46,650800.0,13.1058,13.1137,13.0819,13.0978,650800.0
2013-03-26 11:00:00,16.45,16.49,16.45,16.47,499200.0,13.0898,13.1217,13.0898,13.1058,499200.0
2013-03-26 11:30:00,16.47,16.49,16.46,16.48,390400.0,13.1058,13.1217,13.0978,13.1137,390400.0
2013-03-26 12:00:00,16.48,16.52,16.47,16.48,359800.0,13.1137,13.1455,13.1058,13.1137,359800.0
2013-03-26 12:30:00,16.48,16.49,16.44,16.46,251000.0,13.1137,13.1217,13.0819,13.0978,251000.0
2013-03-26 13:00:00,16.46,16.46,16.43,16.43,349000.0,13.0978,13.0978,13.0739,13.0739,349000.0
2013-03-26 13:30:00,16.43,16.45,16.41,16.43,912600.0,13.0739,13.0898,13.058,13.0739,912600.0
2013-03-26 14:00:00,16.43,16.43,16.42,16.42,812200.0,13.0739,13.0739,13.066,13.066,812200.0
2013-03-26 14:30:00,16.42,16.43,16.38,16.39,465000.0,13.066,13.0739,13.0341,13.0421,465000.0
2013-03-26 15:00:00,16.39,16.41,16.38,16.39,678400.0,13.0421,13.058,13.0341,13.0421,678400.0
2013-03-26 15:30:00,16.39,16.41,16.37,16.4,1091200.0,13.0421,13.058,13.0262,13.0501,1091200.0
2013-03-27 09:30:00,16.35,16.48,16.32,16.45,680400.0,13.0103,13.1137,12.9864,13.0898,680400.0
2013-03-27 10:00:00,16.45,16.49,16.43,16.46,639400.0,13.0898,13.1217,13.0739,13.0978,639400.0
2013-03-27 10:30:00,16.47,16.49,16.43,16.45,452600.0,13.1058,13.1217,13.0739,13.0898,452600.0
2013-03-27 11:00:00,16.45,16.48,16.43,16.45,519400.0,13.0898,13.1137,13.0739,13.0898,519400.0
2013-03-27 11:30:00,16.45,16.54,16.44,16.53,471200.0,13.0898,13.1615,13.0819,13.1535,471200.0
2013-03-27 12:00:00,16.52,16.58,16.52,16.57,413000.0,13.1455,13.1933,13.1455,13.1853,413000.0
2013-03-27 12:30:00,16.57,16.59,16.56,16.59,583600.0,13.1853,13.2012,13.1774,13.2012,583600.0
2013-03-27 13:00:00,16.59,16.59,16.55,16.58,457800.0,13.2012,13.2012,13.1694,13.1933,457800.0
2013-03-27 13:30:00,16.58,16.59,16.57,16.59,641000.0,13.1933,13.2012,13.1853,13.2012,641000.0
2013-03-27 14:00:00,16.59,16.63,16.59,16.62,419200.0,13.2012,13.2331,13.2012,13.2251,419200.0
2013-03-27 14:30:00,16.63,16.63,16.58,16.6,450200.0,13.2331,13.2331,13.1933,13.2092,450200.0
2013-03-27 15:00:00,16.6,16.6,16.54,16.56,594200.0,13.2092,13.2092,13.1615,13.1774,594200.0
2013-03-27 15:30:00,16.56,16.59,16.54,16.56,835000.0,13.1774,13.2012,13.1615,13.1774,835000.0
2013-03-28 09:30:00,16.57,16.63,16.53,16.62,694000.0,13.1853,13.2331,13.1535,13.2251,694000.0
2013-03-28 10:00:00,16.62,16.64,16.57,16.6,689400.0,13.2251,13.241,13.1853,13.2092,689400.0
2013-03-28 10:30:00,16.6,16.61,16.54,16.56,609800.0,13.2092,13.2172,13.1615,13.1774,609800.0
2013-03-28 11:00:00,16.57,16.61,16.57,16.6,398400.0,13.1853,13.2172,13.1853,13.2092,398400.0
2013-03-28 11:30:00,16.6,16.61,16.58,16.6,274800.0,13.2092,13.2172,13.1933,13.2092,274800.0
2013-03-28 12:00:00,16.6,16.61,16.58,16.58,253000.0,13.2092,13.2172,13.1933,13.1933,253000.0
2013-03-28 12:30:00,16.58,16.61,16.58,16.6,242800.0,13.1933,13.2172,13.1933,13.2092,242800.0
2013-03-28 13:00:00,16.6,16.6,16.58,16.58,205600.0,13.2092,13.2092,13.1933,13.1933,205600.0
2013-03-28 13:30:00,16.58,16.59,16.55,16.56,368600.0,13.1933,13.2012,13.1694,13.1774,368600.0
2013-03-28 14:00:00,16.56,16.6,16.55,16.59,464600.0,13.1774,13.2092,13.1694,13.2012,464600.0
2013-03-28 14:30:00,16.59,16.6,16.57,16.57,244200.0,13.2012,13.2092,13.1853,13.1853,244200.0
2013-03-28 15:00:00,16.57,16.6,16.56,16.57,700800.0,13.1853,13.2092,13.1774,13.1853,700800.0
2013-03-28 15:30:00,16.57,16.59,16.56,16.57,1963400.0,13.1853,13.2012,13.1774,13.1853,1963400.0
2013-04-01 09:30:00,16.54,16.55,16.43,16.53,1329600.0,13.1615,13.1694,13.0739,13.1535,1329600.0
2013-04-01 10:00:00,16.53,16.53,16.45,16.46,816000.0,13.1535,13.1535,13.0898,13.0978,816000.0
2013-04-01 10:30:00,16.46,16.48,16.36,16.37,653800.0,13.0978,13.1137,13.0182,13.0262,653800.0
2013-04-01 11:00:00,16.37,16.42,16.35,16.37,443000.0,13.0262,13.066,13.0103,13.0262,443000.0
2013-04-01 11:30:00,16.36,16.4,16.36,16.38,655600.0,13.0182,13.0501,13.0182,13.0341,655600.0
2013-04-01 12:00:00,16.38,16.38,16.34,16.35,460200.0,13.0341,13.0341,13.0023,13.0103,460200.0
2013-04-01 12:30:00,16.35,16.38,16.34,16.36,225000.0,13.0103,13.0341,13.0023,13.0182,225000.0
2013-04-01 13:00:00,16.36,16.36,16.3,16.31,463800.0,13.0182,13.0182,12.9705,12.9784,463800.0
2013-04-01 13:30:00,16.31,16.32,16.28,16.3,521800.0,12.9784,12.9864,12.9546,12.9705,521800.0
2013-04-01 14:00:00,16.3,16.33,16.29,16.32,383200.0,12.9705,12.9943,12.9625,12.9864,383200.0
2013-04-01 14:30:00,16.32,16.32,16.3,16.3,430200.0,12.9864,12.9864,12.9705,12.9705,430200.0
2013-04-01 15:00:00,16.3,16.32,16.27,16.27,999400.0,12.9705,12.9864,12.9466,12.9466,999400.0
2013-04-01 15:30:00,16.27,16.28,16.22,16.26,2191400.0,12.9466,12.9546,12.9068,12.9386,2191400.0
2013-04-02 09:30:00,16.34,16.52,16.29,16.5,1192000.0,13.0023,13.1455,12.9625,13.1296,1192000.0
2013-04-02 10:00:00,16.51,16.53,16.41,16.45,811800.0,13.1376,13.1535,13.058,13.0898,811800.0
2013-04-02 10:30:00,16.45,16.48,16.39,16.4,769200.0,13.0898,13.1137,13.0421,13.0501,769200.0
2013-04-02 11:00:00,16.4,16.41,16.38,16.38,409600.0,13.0501,13.058,13.0341,13.0341,409600.0
2013-04-02 11:30:00,16.38,16.39,16.35,16.38,373400.0,13.0341,13.0421,13.0103,13.0341,373400.0
2013-04-02 12:00:00,16.38,16.42,16.38,16.39,243000.0,13.0341,13.066,13.0341,13.0421,243000.0
2013-04-02 12:30:00,16.4,16.41,16.37,16.41,257600.0,13.0501,13.058,13.0262,13.058,257600.0
2013-04-02 13:00:00,16.4,16.42,16.36,16.36,482400.0,13.0501,13.066,13.0182,13.0182,482400.0
2013-04-02 13:30:00,16.36,16.44,16.36,16.43,362600.0,13.0182,13.0819,13.0182,13.0739,362600.0
2013-04-02 14:00:00,16.43,16.44,16.37,16.38,481200.0,13.0739,13.0819,13.0262,13.0341,481200.0
2013-04-02 14:30:00,16.38,16.39,16.31,16.35,1006400.0,13.0341,13.0421,12.9784,13.0103,1006400.0
2013-04-02 15:00:00,16.35,16.41,16.35,16.4,1028400.0,13.0103,13.058,13.0103,13.0501,1028400.0
2013-04-02 15:30:00,16.4,16.41,16.36,16.4,1868200.0,13.0501,13.058,13.0182,13.0501,1868200.0
2013-04-03 09:30:00,16.4,16.4,16.25,16.27,684000.0,13.0501,13.0501,12.9307,12.9466,684000.0
2013-04-03 10:00:00,16.26,16.27,16.17,16.22,795200.0,12.9386,12.9466,12.867,12.9068,795200.0
2013-04-03 10:30:00,16.22,16.27,16.2,16.21,811400.0,12.9068,12.9466,12.8909,12.8989,811400.0
2013-04-03 11:00:00,16.21,16.21,16.13,16.15,642600.0,12.8989,12.8989,12.8352,12.8511,642600.0
2013-04-03 11:30:00,16.14,16.15,16.07,16.08,699400.0,12.8432,12.8511,12.7875,12.7954,699400.0
2013-04-03 12:00:00,16.08,16.08,16.02,16.03,562600.0,12.7954,12.7954,12.7477,12.7556,562600.0
2013-04-03 12:30:00,16.03,16.08,16.02,16.06,594600.0,12.7556,12.7954,12.7477,12.7795,594600.0
2013-04-03 13:00:00,16.06,16.08,16.02,16.02,571600.0,12.7795,12.7954,12.7477,12.7477,571600.0
2013-04-03 13:30:00,16.02,16.03,15.97,16.03,663000.0,12.7477,12.7556,12.7079,12.7556,663000.0
2013-04-03 14:00:00,16.03,16.06,16.02,16.04,434600.0,12.7556,12.7795,12.7477,12.7636,434600.0
2013-04-03 14:30:00,16.03,16.08,16.03,16.05,522000.0,12.7556,12.7954,12.7556,12.7715,522000.0
2013-04-03 15:00:00,16.05,16.06,16.03,16.04,662200.0,12.7715,12.7795,12.7556,12.7636,662200.0
2013-04-03 15:30:00,16.05,16.05,15.95,16.02,1560200.0,12.7715,12.7715,12.692,12.7477,1560200.0
2013-04-04 09:30:00,16.01,16.19,16.01,16.13,477000.0,12.7397,12.8829,12.7397,12.8352,477000.0
2013-04-04 10:00:00,16.13,16.2,16.13,16.14,377800.0,12.8352,12.8909,12.8352,12.8432,377800.0
2013-04-04 10:30:00,16.14,16.23,16.13,16.2,499600.0,12.8432,12.9148,12.8352,12.8909,499600.0
2013-04-04 11:00:00,16.2,16.27,16.17,16.26,609800.0,12.8909,12.9466,12.867,12.9386,609800.0
2013-04-04 11:30:00,16.26,16.26,16.19,16.2,414600.0,12.9386,12.9386,12.8829,12.8909,414600.0
2013-04-04 12:00:00,16.2,16.22,16.18,16.2,332400.0,12.8909,12.9068,12.875,12.8909,332400.0
2013-04-04 12:30:00,16.2,16.22,16.17,16.19,251600.0,12.8909,12.9068,12.867,12.8829,251600.0
2013-04-04 13:00:00,16.18,16.19,16.14,16.14,183400.0,12.875,12.8829,12.8432,12.8432,183400.0
2013-04-04 13:30:00,16.14,16.15,16.12,16.12,365600.0,12.8432,12.8511,12.8272,12.8272,365600.0
2013-04-04 14:00:00,16.12,16.14,16.09,16.14,262200.0,12.8272,12.8432,12.8034,12.8432,262200.0
2013-04-04 14:30:00,16.14,16.17,16.13,16.15,301400.0,12.8432,12.867,12.8352,12.8511,301400.0
2013-04-04 15:00:00,16.15,16.16,16.11,16.11,361400.0,12.8511,12.8591,12.8193,12.8193,361400.0
2013-04-04 15:30:00,16.11,16.16,16.09,16.15,858600.0,12.8193,12.8591,12.8034,12.8511,858600.0
2013-04-05 09:30:00,15.95,16.15,15.93,15.98,1139600.0,12.692,12.8511,12.6761,12.7158,1139600.0
2013-04-05 10:00:00,15.99,16.08,15.98,16.06,730400.0,12.7238,12.7954,12.7158,12.7795,730400.0
2013-04-05 10:30:00,16.06,16.07,15.99,16.02,530000.0,12.7795,12.7875,12.7238,12.7477,530000.0
2013-04-05 11:00:00,16.02,16.05,16.01,16.05,285800.0,12.7477,12.7715,12.7397,12.7715,285800.0
2013-04-05 11:30:00,16.04,16.08,16.04,16.06,250400.0,12.7636,12.7954,12.7636,12.7795,250400.0
2013-04-05 12:00:00,16.06,16.07,16.02,16.02,224000.0,12.7795,12.7875,12.7477,12.7477,224000.0
2013-04-05 12:30:00,16.02,16.08,16.02,16.05,231600.0,12.7477,12.7954,12.7477,12.7715,231600.0
2013-04-05 13:00:00,16.05,16.08,16.03,16.08,294000.0,12.7715,12.7954,12.7556,12.7954,294000.0
2013-04-05 13:30:00,16.08,16.1,16.02,16.02,283800.0,12.7954,12.8113,12.7477,12.7477,283800.0
2013-04-05 14:00:00,16.02,16.05,15.99,16.0,417000.0,12.7477,12.7715,12.7238,12.7318,417000.0
2013-04-05 14:30:00,16.0,16.01,15.97,15.99,668000.0,12.7318,12.7397,12.7079,12.7238,668000.0
2013-04-05 15:00:00,15.99,16.0,15.95,15.96,848200.0,12.7238,12.7318,12.692,12.6999,848200.0
2013-04-05 15:30:00,15.97,16.05,15.95,16.02,1738400.0,12.7079,12.7715,12.692,12.7477,1738400.0
2013-04-08 09:30:00,16.0,16.05,15.87,15.9,704400.0,12.7318,12.7715,12.6283,12.6522,704400.0
2013-04-08 10:00:00,15.9,15.92,15.83,15.84,816400.0,12.6522,12.6681,12.5965,12.6044,816400.0
2013-04-08 10:30:00,15.84,15.85,15.76,15.77,1622200.0,12.6044,12.6124,12.5408,12.5487,1622200.0
2013-04-08 11:00:00,15.77,15.93,15.77,15.88,708600.0,12.5487,12.6761,12.5487,12.6363,708600.0
2013-04-08 11:30:00,15.88,15.93,15.88,15.92,305600.0,12.6363,12.6761,12.6363,12.6681,305600.0
2013-04-08 12:00:00,15.92,15.97,15.92,15.94,297200.0,12.6681,12.7079,12.6681,12.684,297200.0
2013-04-08 12:30:00,15.95,15.97,15.91,15.92,291000.0,12.692,12.7079,12.6601,12.6681,291000.0
2013-04-08 13:00:00,15.92,15.97,15.91,15.94,294400.0,12.6681,12.7079,12.6601,12.684,294400.0
2013-04-08 13:30:00,15.94,15.97,15.93,15.97,448800.0,12.684,12.7079,12.6761,12.7079,448800.0
2013-04-08 14:00:00,15.97,16.0,15.95,15.96,615600.0,12.7079,12.7318,12.692,12.6999,615600.0
2013-04-08 14:30:00,15.97,15.97,15.92,15.93,707400.0,12.7079,12.7079,12.6681,12.6761,707400.0
2013-04-08 15:00:00,15.93,15.94,15.9,15.92,770000.0,12.6761,12.684,12.6522,12.6681,770000.0
2013-04-08 15:30:00,15.92,15.96,15.92,15.95,1673600.0,12.6681,12.6999,12.6681,12.692,1673600.0
2013-04-09 09:30:00,15.99,16.05,15.95,16.03,593400.0,12.7238,12.7715,12.692,12.7556,593400.0
2013-04-09 10:00:00,16.03,16.07,15.99,16.05,525400.0,12.7556,12.7875,12.7238,12.7715,525400.0
2013-04-09 10:30:00,16.05,16.05,15.98,16.02,519800.0,12.7715,12.7715,12.7158,12.7477,519800.0
2013-04-09 11:00:00,16.02,16.09,16.0,16.09,436600.0,12.7477,12.8034,12.7318,12.8034,436600.0
2013-04-09 11:30:00,16.09,16.1,16.04,16.04,424800.0,12.8034,12.8113,12.7636,12.7636,424800.0
2013-04-09 12:00:00,16.05,16.06,16.03,16.05,339600.0,12.7715,12.7795,12.7556,12.7715,339600.0
2013-04-09 12:30:00,16.05,16.06,16.03,16.04,292200.0,12.7715,12.7795,12.7556,12.7636,292200.0
2013-04-09 13:00:00,16.04,16.13,16.04,16.13,402600.0,12.7636,12.8352,12.7636,12.8352,402600.0
2013-04-09 13:30:00,16.13,16.15,16.1,16.1,255200.0,12.8352,12.8511,12.8113,12.8113,255200.0
2013-04-09 14:00:00,16.1,16.14,16.09,16.11,331200.0,12.8113,12.8432,12.8034,12.8193,331200.0
2013-04-09 14:30:00,16.11,16.13,16.07,16.07,293800.0,12.8193,12.8352,12.7875,12.7875,293800.0
2013-04-09 15:00:00,16.07,16.11,16.04,16.08,826200.0,12.7875,12.8193,12.7636,12.7954,826200.0
2013-04-09 15:30:00,16.07,16.08,16.02,16.03,1334000.0,12.7875,12.7954,12.7477,12.7556,1334000.0
2013-04-10 09:30:00,16.08,16.25,16.06,16.23,658200.0,12.7954,12.9307,12.7795,12.9148,658200.0
2013-04-10 10:00:00,16.23,16.28,16.17,16.25,709800.0,12.9148,12.9546,12.867,12.9307,709800.0
2013-04-10 10:30:00,16.25,16.25,16.18,16.23,1069000.0,12.9307,12.9307,12.875,12.9148,1069000.0
2013-04-10 11:00:00,16.24,16.25,16.19,16.22,571000.0,12.9227,12.9307,12.8829,12.9068,571000.0
2013-04-10 11:30:00,16.22,16.3,16.21,16.29,374400.0,12.9068,12.9705,12.8989,12.9625,374400.0
2013-04-10 12:00:00,16.29,16.32,16.28,16.3,356000.0,12.9625,12.9864,12.9546,12.9705,356000.0
2013-04-10 12:30:00,16.3,16.33,16.3,16.32,392800.0,12.9705,12.9943,12.9705,12.9864,392800.0
2013-04-10 13:00:00,16.33,16.33,16.31,16.32,231000.0,12.9943,12.9943,12.9784,12.9864,231000.0
2013-04-10 13:30:00,16.32,16.33,16.31,16.33,257200.0,12.9864,12.9943,12.9784,12.9943,257200.0
2013-04-10 14:00:00,16.33,16.36,16.32,16.34,362200.0,12.9943,13.0182,12.9864,13.0023,362200.0
2013-04-10 14:30:00,16.34,16.36,16.33,16.36,344400.0,13.0023,13.0182,12.9943,13.0182,344400.0
2013-04-10 15:00:00,16.36,16.36,16.33,16.35,438600.0,13.0182,13.0182,12.9943,13.0103,438600.0
2013-04-10 15:30:00,16.35,16.36,16.32,16.33,1123000.0,13.0103,13.0182,12.9864,12.9943,1123000.0
2013-04-11 09:30:00,16.38,16.48,16.35,16.47,655600.0,13.0341,13.1137,13.0103,13.1058,655600.0
2013-04-11 10:00:00,16.48,16.52,16.47,16.5,525200.0,13.1137,13.1455,13.1058,13.1296,525200.0
2013-04-11 10:30:00,16.5,16.59,16.48,16.59,578200.0,13.1296,13.2012,13.1137,13.2012,578200.0
2013-04-11 11:00:00,16.59,16.6,16.55,16.58,447800.0,13.2012,13.2092,13.1694,13.1933,447800.0
2013-04-11 11:30:00,16.58,16.63,16.56,16.62,405200.0,13.1933,13.2331,13.1774,13.2251,405200.0
2013-04-11 12:00:00,16.62,16.66,16.61,16.65,669800.0,13.2251,13.2569,13.2172,13.249,669800.0
2013-04-11 12:30:00,16.65,16.66,16.62,16.65,400200.0,13.249,13.2569,13.2251,13.249,400200.0
2013-04-11 13:00:00,16.65,16.7,16.64,16.69,505600.0,13.249,13.2888,13.241,13.2808,505600.0
2013-04-11 13:30:00,16.69,16.75,16.67,16.67,767600.0,13.2808,13.3286,13.2649,13.2649,767600.0
2013-04-11 14:00:00,16.67,16.68,16.61,16.68,517800.0,13.2649,13.2729,13.2172,13.2729,517800.0
2013-04-11 14:30:00,16.67,16.7,16.67,16.68,386800.0,13.2649,13.2888,13.2649,13.2729,386800.0
2013-04-11 15:00:00,16.68,16.7,16.63,16.65,539800.0,13.2729,13.2888,13.2331,13.249,539800.0
2013-04-11 15:30:00,16.65,16.67,16.58,16.59,1977800.0,13.249,13.2649,13.1933,13.2012,1977800.0
2013-04-12 09:30:00,16.53,16.7,16.52,16.61,640000.0,13.1535,13.2888,13.1455,13.2172,640000.0
2013-04-12 10:00:00,16.61,16.68,16.6,16.64,866800.0,13.2172,13.2729,13.2092,13.241,866800.0
2013-04-12 10:30:00,16.64,16.64,16.5,16.5,1004200.0,13.241,13.241,13.1296,13.1296,1004200.0
2013-04-12 11:00:00,16.5,16.54,16.48,16.5,495600.0,13.1296,13.1615,13.1137,13.1296,495600.0
2013-04-12 11:30:00,16.5,16.52,16.49,16.5,322400.0,13.1296,13.1455,13.1217,13.1296,322400.0
2013-04-12 12:00:00,16.5,16.51,16.48,16.49,198400.0,13.1296,13.1376,13.1137,13.1217,198400.0
2013-04-12 12:30:00,16.48,16.53,16.48,16.52,246600.0,13.1137,13.1535,13.1137,13.1455,246600.0
2013-04-12 13:00:00,16.52,16.53,16.49,16.49,270200.0,13.1455,13.1535,13.1217,13.1217,270200.0
2013-04-12 13:30:00,16.49,16.55,16.49,16.55,337200.0,13.1217,13.1694,13.1217,13.1694,337200.0
2013-04-12 14:00:00,16.54,16.55,16.52,16.52,225800.0,13.1615,13.1694,13.1455,13.1455,225800.0
2013-04-12 14:30:00,16.52,16.55,16.52,16.54,228600.0,13.1455,13.1694,13.1455,13.1615,228600.0
2013-04-12 15:00:00,16.54,16.58,16.54,16.57,426400.0,13.1615,13.1933,13.1615,13.1853,426400.0
2013-04-12 15:30:00,16.57,16.59,16.54,16.56,783200.0,13.1853,13.2012,13.1615,13.1774,783200.0
2013-04-15 09:30:00,16.56,16.63,16.53,16.61,620800.0,13.1774,13.2331,13.1535,13.2172,620800.0
2013-04-15 10:00:00,16.61,16.61,16.55,16.59,418400.0,13.2172,13.2172,13.1694,13.2012,418400.0
2013-04-15 10:30:00,16.59,16.65,16.57,16.64,690600.0,13.2012,13.249,13.1853,13.241,690600.0
2013-04-15 11:00:00,16.63,16.65,16.54,16.57,279800.0,13.2331,13.249,13.1615,13.1853,279800.0
2013-04-15 11:30:00,16.57,16.61,16.5,16.5,787200.0,13.1853,13.2172,13.1296,13.1296,787200.0
2013-04-15 12:00:00,16.51,16.54,16.47,16.5,413000.0,13.1376,13.1615,13.1058,13.1296,413000.0
2013-04-15 12:30:00,16.5,16.52,16.45,16.47,544400.0,13.1296,13.1455,13.0898,13.1058,544400.0
2013-04-15 13:00:00,16.47,16.5,16.44,16.5,281400.0,13.1058,13.1296,13.0819,13.1296,281400.0
2013-04-15 13:30:00,16.5,16.52,16.47,16.49,246600.0,13.1296,13.1455,13.1058,13.1217,246600.0
2013-04-15 14:00:00,16.49,16.5,16.41,16.45,539600.0,13.1217,13.1296,13.058,13.0898,539600.0
2013-04-15 14:30:00,16.46,16.54,16.45,16.46,609200.0,13.0978,13.1615,13.0898,13.0978,609200.0
2013-04-15 15:00:00,16.46,16.52,16.45,16.45,857400.0,13.0978,13.1455,13.0898,13.0898,857400.0
2013-04-15 15:30:00,16.45,16.45,16.36,16.36,1302800.0,13.0898,13.0898,13.0182,13.0182,1302800.0
2013-04-16 09:30:00,16.43,16.59,16.43,16.52,637600.0,13.0739,13.2012,13.0739,13.1455,637600.0
2013-04-16 10:00:00,16.53,16.55,16.36,16.43,450600.0,13.1535,13.1694,13.0182,13.0739,450600.0
2013-04-16 10:30:00,16.42,16.46,16.41,16.45,419800.0,13.066,13.0978,13.058,13.0898,419800.0
2013-04-16 11:00:00,16.45,16.46,16.41,16.45,317200.0,13.0898,13.0978,13.058,13.0898,317200.0
2013-04-16 11:30:00,16.45,16.49,16.42,16.48,242600.0,13.0898,13.1217,13.066,13.1137,242600.0
2013-04-16 12:00:00,16.49,16.5,16.46,16.49,235000.0,13.1217,13.1296,13.0978,13.1217,235000.0
2013-04-16 12:30:00,16.49,16.54,16.48,16.54,164600.0,13.1217,13.1615,13.1137,13.1615,164600.0
2013-04-16 13:00:00,16.54,16.54,16.52,16.53,189400.0,13.1615,13.1615,13.1455,13.1535,189400.0
2013-04-16 13:30:00,16.53,16.57,16.53,16.56,380400.0,13.1535,13.1853,13.1535,13.1774,380400.0
2013-04-16 14:00:00,16.56,16.58,16.54,16.55,451200.0,13.1774,13.1933,13.1615,13.1694,451200.0
2013-04-16 14:30:00,16.55,16.59,16.55,16.55,421800.0,13.1694,13.2012,13.1694,13.1694,421800.0
2013-04-16 15:00:00,16.55,16.61,16.55,16.6,754200.0,13.1694,13.2172,13.1694,13.2092,754200.0
2013-04-16 15:30:00,16.6,16.67,16.6,16.65,1548600.0,13.2092,13.2649,13.2092,13.249,1548600.0
2013-04-17 09:30:00,16.58,16.62,16.52,16.57,1111000.0,13.1933,13.2251,13.1455,13.1853,1111000.0
2013-04-17 10:00:00,16.57,16.58,16.49,16.53,359800.0,13.1853,13.1933,13.1217,13.1535,359800.0
2013-04-17 10:30:00,16.53,16.53,16.43,16.43,608400.0,13.1535,13.1535,13.0739,13.0739,608400.0
2013-04-17 11:00:00,16.44,16.5,16.43,16.46,592200.0,13.0819,13.1296,13.0739,13.0978,592200.0
2013-04-17 11:30:00,16.47,16.57,16.46,16.55,679600.0,13.1058,13.1853,13.0978,13.1694,679600.0
2013-04-17 12:00:00,16.56,16.56,16.5,16.51,600000.0,13.1774,13.1774,13.1296,13.1376,600000.0
2013-04-17 12:30:00,16.51,16.6,16.51,16.59,959800.0,13.1376,13.2092,13.1376,13.2012,959800.0
2013-04-17 13:00:00,16.59,16.62,16.58,16.61,488000.0,13.2012,13.2251,13.1933,13.2172,488000.0
2013-04-17 13:30:00,16.61,16.69,16.6,16.68,676600.0,13.2172,13.2808,13.2092,13.2729,676600.0
2013-04-17 14:00:00,16.68,16.72,16.66,16.72,570800.0,13.2729,13.3047,13.2569,13.3047,570800.0
2013-04-17 14:30:00,16.73,16.73,16.65,16.7,591200.0,13.3126,13.3126,13.249,13.2888,591200.0
2013-04-17 15:00:00,16.7,16.73,16.68,16.71,593000.0,13.2888,13.3126,13.2729,13.2967,593000.0
2013-04-17 15:30:00,16.71,16.76,16.67,16.72,1397400.0,13.2967,13.3365,13.2649,13.3047,1397400.0
2013-04-18 09:30:00,16.75,16.8,16.72,16.8,864800.0,13.3286,13.3683,13.3047,13.3683,864800.0
2013-04-18 10:00:00,16.8,16.8,16.7,16.75,782800.0,13.3683,13.3683,13.2888,13.3286,782800.0
2013-04-18 10:30:00,16.76,16.86,16.75,16.85,768000.0,13.3365,13.4161,13.3286,13.4081,768000.0
2013-04-18 11:00:00,16.85,16.85,16.74,16.77,487800.0,13.4081,13.4081,13.3206,13.3445,487800.0
2013-04-18 11:30:00,16.76,16.78,16.68,16.7,405200.0,13.3365,13.3524,13.2729,13.2888,405200.0
2013-04-18 12:00:00,16.7,16.75,16.68,16.75,330200.0,13.2888,13.3286,13.2729,13.3286,330200.0
2013-04-18 12:30:00,16.75,16.78,16.73,16.77,343800.0,13.3286,13.3524,13.3126,13.3445,343800.0
2013-04-18 13:00:00,16.77,16.81,16.75,16.8,441200.0,13.3445,13.3763,13.3286,13.3683,441200.0
2013-04-18 13:30:00,16.8,16.84,16.78,16.83,490800.0,13.3683,13.4002,13.3524,13.3922,490800.0
2013-04-18 14:00:00,16.84,16.84,16.73,16.76,574000.0,13.4002,13.4002,13.3126,13.3365,574000.0
2013-04-18 14:30:00,16.76,16.79,16.74,16.79,795800.0,13.3365,13.3604,13.3206,13.3604,795800.0
2013-04-18 15:00:00,16.79,16.81,16.74,16.81,698800.0,13.3604,13.3763,13.3206,13.3763,698800.0
2013-04-18 15:30:00,16.81,16.88,16.81,16.88,2178800.0,13.3763,13.432,13.3763,13.432,2178800.0
2013-04-19 09:30:00,16.93,16.95,16.86,16.91,1103600.0,13.4718,13.4877,13.4161,13.4559,1103600.0
2013-04-19 10:00:00,16.91,16.92,16.78,16.81,554200.0,13.4559,13.4638,13.3524,13.3763,554200.0
2013-04-19 10:30:00,16.81,16.86,16.8,16.83,469000.0,13.3763,13.4161,13.3683,13.3922,469000.0
2013-04-19 11:00:00,16.83,16.93,16.82,16.91,459800.0,13.3922,13.4718,13.3843,13.4559,459800.0
2013-04-19 11:30:00,16.91,16.94,16.86,16.86,487800.0,13.4559,13.4797,13.4161,13.4161,487800.0
2013-04-19 12:00:00,16.87,16.91,16.86,16.86,554600.0,13.424,13.4559,13.4161,13.4161,554600.0
2013-04-19 12:30:00,16.86,16.88,16.82,16.84,195200.0,13.4161,13.432,13.3843,13.4002,195200.0
2013-04-19 13:00:00,16.85,16.85,16.79,16.8,480000.0,13.4081,13.4081,13.3604,13.3683,480000.0
2013-04-19 13:30:00,16.81,16.81,16.76,16.77,325200.0,13.3763,13.3763,13.3365,13.3445,325200.0
2013-04-19 14:00:00,16.77,16.81,16.76,16.79,254600.0,13.3445,13.3763,13.3365,13.3604,254600.0
2013-04-19 14:30:00,16.79,16.81,16.78,16.79,286800.0,13.3604,13.3763,13.3524,13.3604,286800.0
2013-04-19 15:00:00,16.79,16.83,16.77,16.82,452000.0,13.3604,13.3922,13.3445,13.3843,452000.0
2013-04-19 15:30:00,16.82,16.86,16.81,16.86,835800.0,13.3843,13.4161,13.3763,13.4161,835800.0
2013-04-22 09:30:00,16.85,16.95,16.85,16.91,590800.0,13.4081,13.4877,13.4081,13.4559,590800.0
2013-04-22 10:00:00,16.9,17.0,16.88,17.0,775600.0,13.4479,13.5275,13.432,13.5275,775600.0
2013-04-22 10:30:00,17.0,17.06,16.95,17.02,575800.0,13.5275,13.5752,13.4877,13.5434,575800.0
2013-04-22 11:00:00,17.02,17.03,16.99,17.0,327600.0,13.5434,13.5514,13.5195,13.5275,327600.0
2013-04-22 11:30:00,17.0,17.03,16.98,17.0,230400.0,13.5275,13.5514,13.5116,13.5275,230400.0
2013-04-22 12:00:00,17.0,17.09,16.99,17.07,451600.0,13.5275,13.5991,13.5195,13.5832,451600.0
2013-04-22 12:30:00,17.07,17.11,17.06,17.1,174400.0,13.5832,13.615,13.5752,13.6071,174400.0
2013-04-22 13:00:00,17.09,17.11,17.08,17.11,304600.0,13.5991,13.615,13.5912,13.615,304600.0
2013-04-22 13:30:00,17.11,17.15,17.1,17.13,322400.0,13.615,13.6469,13.6071,13.6309,322400.0
2013-04-22 14:00:00,17.13,17.18,17.13,17.17,467400.0,13.6309,13.6707,13.6309,13.6628,467400.0
2013-04-22 14:30:00,17.17,17.18,17.11,17.13,349800.0,13.6628,13.6707,13.615,13.6309,349800.0
2013-04-22 15:00:00,17.13,17.14,17.11,17.12,328000.0,13.6309,13.6389,13.615,13.623,328000.0
2013-04-22 15:30:00,17.11,17.14,17.1,17.1,816800.0,13.615,13.6389,13.6071,13.6071,816800.0
2013-04-23 09:30:00,17.16,17.27,17.13,17.18,735200.0,13.6548,13.7423,13.6309,13.6707,735200.0
2013-04-23 10:00:00,17.18,17.31,17.16,17.3,645800.0,13.6707,13.7742,13.6548,13.7662,645800.0
2013-04-23 10:30:00,17.3,17.33,17.18,17.19,1262400.0,13.7662,13.7901,13.6707,13.6787,1262400.0
2013-04-23 11:00:00,17.2,17.22,17.18,17.2,426000.0,13.6866,13.7026,13.6707,13.6866,426000.0
2013-04-23 11:30:00,17.19,17.21,17.18,17.19,380600.0,13.6787,13.6946,13.6707,13.6787,380600.0
2013-04-23 12:00:00,17.19,17.21,17.18,17.21,289600.0,13.6787,13.6946,13.6707,13.6946,289600.0
2013-04-23 12:30:00,17.2,17.22,17.18,17.22,216800.0,13.6866,13.7026,13.6707,13.7026,216800.0
2013-04-23 13:00:00,17.22,17.26,17.09,17.24,764800.0,13.7026,13.7344,13.5991,13.7185,764800.0
2013-04-23 13:30:00,17.24,17.31,17.24,17.28,278200.0,13.7185,13.7742,13.7185,13.7503,278200.0
2013-04-23 14:00:00,17.28,17.29,17.25,17.26,236200.0,13.7503,13.7583,13.7264,13.7344,236200.0
2013-04-23 14:30:00,17.25,17.31,17.24,17.31,403200.0,13.7264,13.7742,13.7185,13.7742,403200.0
2013-04-23 15:00:00,17.31,17.34,17.28,17.33,541000.0,13.7742,13.798,13.7503,13.7901,541000.0
2013-04-23 15:30:00,17.33,17.34,17.3,17.34,762000.0,13.7901,13.798,13.7662,13.798,762000.0
2013-04-24 09:30:00,17.33,17.58,17.3,17.52,1619600.0,13.7901,13.989,13.7662,13.9413,1619600.0
2013-04-24 10:00:00,17.51,17.59,17.47,17.5,777000.0,13.9333,13.997,13.9015,13.9254,777000.0
2013-04-24 10:30:00,17.5,17.61,17.49,17.57,696200.0,13.9254,14.0129,13.9174,13.9811,696200.0
2013-04-24 11:00:00,17.57,17.58,17.43,17.43,532800.0,13.9811,13.989,13.8697,13.8697,532800.0
2013-04-24 11:30:00,17.43,17.46,17.36,17.36,509800.0,13.8697,13.8935,13.814,13.814,509800.0
2013-04-24 12:00:00,17.36,17.39,17.35,17.38,369200.0,13.814,13.8378,13.806,13.8299,369200.0
2013-04-24 12:30:00,17.37,17.38,17.35,17.36,188600.0,13.8219,13.8299,13.806,13.814,188600.0
2013-04-24 13:00:00,17.36,17.37,17.35,17.36,347200.0,13.814,13.8219,13.806,13.814,347200.0
2013-04-24 13:30:00,17.36,17.36,17.33,17.35,249000.0,13.814,13.814,13.7901,13.806,249000.0
2013-04-24 14:00:00,17.35,17.36,17.26,17.28,514200.0,13.806,13.814,13.7344,13.7503,514200.0
2013-04-24 14:30:00,17.28,17.38,17.26,17.37,447000.0,13.7503,13.8299,13.7344,13.8219,447000.0
2013-04-24 15:00:00,17.38,17.38,17.29,17.31,365800.0,13.8299,13.8299,13.7583,13.7742,365800.0
2013-04-24 15:30:00,17.31,17.33,17.27,17.3,1007000.0,13.7742,13.7901,13.7423,13.7662,1007000.0
2013-04-25 09:30:00,17.29,17.33,16.96,17.08,1708000.0,13.7583,13.7901,13.4957,13.5912,1708000.0
2013-04-25 10:00:00,17.08,17.16,17.03,17.11,671400.0,13.5912,13.6548,13.5514,13.615,671400.0
2013-04-25 10:30:00,17.11,17.11,16.91,16.93,1829800.0,13.615,13.615,13.4559,13.4718,1829800.0
2013-04-25 11:00:00,16.93,16.93,16.79,16.79,1373600.0,13.4718,13.4718,13.3604,13.3604,1373600.0
2013-04-25 11:30:00,16.79,16.8,16.65,16.72,1933800.0,13.3604,13.3683,13.249,13.3047,1933800.0
2013-04-25 12:00:00,16.72,16.81,16.68,16.79,860800.0,13.3047,13.3763,13.2729,13.3604,860800.0
2013-04-25 12:30:00,16.79,17.01,16.77,17.01,948200.0,13.3604,13.5354,13.3445,13.5354,948200.0
2013-04-25 13:00:00,17.0,17.13,17.0,17.1,976400.0,13.5275,13.6309,13.5275,13.6071,976400.0
2013-04-25 13:30:00,17.11,17.2,17.04,17.18,721400.0,13.615,13.6866,13.5593,13.6707,721400.0
2013-04-25 14:00:00,17.18,17.21,17.13,17.13,579800.0,13.6707,13.6946,13.6309,13.6309,579800.0
2013-04-25 14:30:00,17.13,17.14,17.09,17.14,584000.0,13.6309,13.6389,13.5991,13.6389,584000.0
2013-04-25 15:00:00,17.14,17.18,17.11,17.14,873800.0,13.6389,13.6707,13.615,13.6389,873800.0
2013-04-25 15:30:00,17.14,17.19,17.13,17.17,1310000.0,13.6389,13.6787,13.6309,13.6628,1310000.0
2013-04-26 09:30:00,17.15,17.2,17.0,17.02,685200.0,13.6469,13.6866,13.5275,13.5434,685200.0
2013-04-26 10:00:00,17.02,17.07,16.97,17.06,855800.0,13.5434,13.5832,13.5036,13.5752,855800.0
2013-04-26 10:30:00,17.07,17.09,17.0,17.04,450200.0,13.5832,13.5991,13.5275,13.5593,450200.0
2013-04-26 11:00:00,17.04,17.11,16.99,17.11,458200.0,13.5593,13.615,13.5195,13.615,458200.0
2013-04-26 11:30:00,17.11,17.11,17.06,17.1,382000.0,13.615,13.615,13.5752,13.6071,382000.0
2013-04-26 12:00:00,17.1,17.11,17.06,17.11,338800.0,13.6071,13.615,13.5752,13.615,338800.0
2013-04-26 12:30:00,17.1,17.11,17.06,17.11,468200.0,13.6071,13.615,13.5752,13.615,468200.0
2013-04-26 13:00:00,17.11,17.12,17.08,17.11,453800.0,13.615,13.623,13.5912,13.615,453800.0
2013-04-26 13:30:00,17.11,17.13,17.1,17.1,326400.0,13.615,13.6309,13.6071,13.6071,326400.0
2013-04-26 14:00:00,17.1,17.11,17.09,17.11,316400.0,13.6071,13.615,13.5991,13.615,316400.0
2013-04-26 14:30:00,17.11,17.13,17.1,17.11,387800.0,13.615,13.6309,13.6071,13.615,387800.0
2013-04-26 15:00:00,17.11,17.13,17.1,17.13,318600.0,13.615,13.6309,13.6071,13.6309,318600.0
2013-04-26 15:30:00,17.13,17.15,17.11,17.14,667200.0,13.6309,13.6469,13.615,13.6389,667200.0
2013-04-29 09:30:00,17.15,17.16,17.04,17.04,347000.0,13.6469,13.6548,13.5593,13.5593,347000.0
2013-04-29 10:00:00,17.04,17.1,17.0,17.04,677200.0,13.5593,13.6071,13.5275,13.5593,677200.0
2013-04-29 10:30:00,17.04,17.16,17.03,17.16,320600.0,13.5593,13.6548,13.5514,13.6548,320600.0
2013-04-29 11:00:00,17.15,17.21,17.12,17.14,493000.0,13.6469,13.6946,13.623,13.6389,493000.0
2013-04-29 11:30:00,17.14,17.17,17.1,17.16,247600.0,13.6389,13.6628,13.6071,13.6548,247600.0
2013-04-29 12:00:00,17.16,17.21,17.15,17.2,201000.0,13.6548,13.6946,13.6469,13.6866,201000.0
2013-04-29 12:30:00,17.2,17.21,17.18,17.18,121000.0,13.6866,13.6946,13.6707,13.6707,121000.0
2013-04-29 13:00:00,17.18,17.24,17.17,17.22,149000.0,13.6707,13.7185,13.6628,13.7026,149000.0
2013-04-29 13:30:00,17.22,17.25,17.2,17.24,201200.0,13.7026,13.7264,13.6866,13.7185,201200.0
2013-04-29 14:00:00,17.24,17.25,17.21,17.24,221400.0,13.7185,13.7264,13.6946,13.7185,221400.0
2013-04-29 14:30:00,17.24,17.24,17.2,17.2,280200.0,13.7185,13.7185,13.6866,13.6866,280200.0
2013-04-29 15:00:00,17.2,17.22,17.17,17.21,307000.0,13.6866,13.7026,13.6628,13.6946,307000.0
2013-04-29 15:30:00,17.21,17.24,17.2,17.23,591200.0,13.6946,13.7185,13.6866,13.7105,591200.0
2013-04-30 09:30:00,17.21,17.22,17.05,17.1,558000.0,13.6946,13.7026,13.5673,13.6071,558000.0
2013-04-30 10:00:00,17.1,17.14,17.08,17.08,418800.0,13.6071,13.6389,13.5912,13.5912,418800.0
2013-04-30 10:30:00,17.08,17.11,17.07,17.07,250800.0,13.5912,13.615,13.5832,13.5832,250800.0
2013-04-30 11:00:00,17.07,17.14,17.06,17.14,286000.0,13.5832,13.6389,13.5752,13.6389,286000.0
2013-04-30 11:30:00,17.14,17.17,17.09,17.1,333800.0,13.6389,13.6628,13.5991,13.6071,333800.0
2013-04-30 12:00:00,17.1,17.19,17.09,17.18,176800.0,13.6071,13.6787,13.5991,13.6707,176800.0
2013-04-30 12:30:00,17.17,17.21,17.16,17.21,220600.0,13.6628,13.6946,13.6548,13.6946,220600.0
2013-04-30 13:00:00,17.21,17.21,17.16,17.18,168800.0,13.6946,13.6946,13.6548,13.6707,168800.0
2013-04-30 13:30:00,17.18,17.24,17.16,17.22,207000.0,13.6707,13.7185,13.6548,13.7026,207000.0
2013-04-30 14:00:00,17.22,17.22,17.11,17.13,296800.0,13.7026,13.7026,13.615,13.6309,296800.0
2013-04-30 14:30:00,17.12,17.17,17.1,17.15,318600.0,13.623,13.6628,13.6071,13.6469,318600.0
2013-04-30 15:00:00,17.15,17.18,17.1,17.16,373800.0,13.6469,13.6707,13.6071,13.6548,373800.0
2013-04-30 15:30:00,17.16,17.2,17.14,17.18,761400.0,13.6548,13.6866,13.6389,13.6707,761400.0
2013-05-01 09:30:00,17.19,17.22,17.13,17.16,558800.0,13.6787,13.7026,13.6309,13.6548,558800.0
2013-05-01 10:00:00,17.15,17.18,17.11,17.16,358800.0,13.6469,13.6707,13.615,13.6548,358800.0
2013-05-01 10:30:00,17.17,17.26,17.15,17.25,432000.0,13.6628,13.7344,13.6469,13.7264,432000.0
2013-05-01 11:00:00,17.25,17.27,17.23,17.27,474400.0,13.7264,13.7423,13.7105,13.7423,474400.0
2013-05-01 11:30:00,17.27,17.3,17.26,17.28,252400.0,13.7423,13.7662,13.7344,13.7503,252400.0
2013-05-01 12:00:00,17.28,17.28,17.23,17.28,408000.0,13.7503,13.7503,13.7105,13.7503,408000.0
2013-05-01 12:30:00,17.28,17.28,17.22,17.22,205600.0,13.7503,13.7503,13.7026,13.7026,205600.0
2013-05-01 13:00:00,17.22,17.23,17.15,17.17,216200.0,13.7026,13.7105,13.6469,13.6628,216200.0
2013-05-01 13:30:00,17.17,17.18,17.14,17.16,198000.0,13.6628,13.6707,13.6389,13.6548,198000.0
2013-05-01 14:00:00,17.17,17.21,17.15,17.18,438800.0,13.6628,13.6946,13.6469,13.6707,438800.0
2013-05-01 14:30:00,17.18,17.2,17.15,17.17,341400.0,13.6707,13.6866,13.6469,13.6628,341400.0
2013-05-01 15:00:00,17.17,17.18,17.09,17.11,411000.0,13.6628,13.6707,13.5991,13.615,411000.0
2013-05-01 15:30:00,17.11,17.13,17.07,17.1,618800.0,13.615,13.6309,13.5832,13.6071,618800.0
2013-05-02 09:30:00,17.1,17.25,17.06,17.25,483000.0,13.6071,13.7264,13.5752,13.7264,483000.0
2013-05-02 10:00:00,17.25,17.25,17.19,17.23,244000.0,13.7264,13.7264,13.6787,13.7105,244000.0
2013-05-02 10:30:00,17.23,17.3,17.2,17.22,331000.0,13.7105,13.7662,13.6866,13.7026,331000.0
2013-05-02 11:00:00,17.22,17.33,17.21,17.31,281200.0,13.7026,13.7901,13.6946,13.7742,281200.0
2013-05-02 11:30:00,17.31,17.35,17.29,17.34,262200.0,13.7742,13.806,13.7583,13.798,262200.0
2013-05-02 12:00:00,17.34,17.34,17.26,17.28,217200.0,13.798,13.798,13.7344,13.7503,217200.0
2013-05-02 12:30:00,17.28,17.33,17.28,17.3,152400.0,13.7503,13.7901,13.7503,13.7662,152400.0
2013-05-02 13:00:00,17.29,17.33,17.29,17.33,282600.0,13.7583,13.7901,13.7583,13.7901,282600.0
2013-05-02 13:30:00,17.33,17.36,17.33,17.36,363200.0,13.7901,13.814,13.7901,13.814,363200.0
2013-05-02 14:00:00,17.36,17.37,17.35,17.36,187000.0,13.814,13.8219,13.806,13.814,187000.0
2013-05-02 14:30:00,17.36,17.37,17.35,17.36,207000.0,13.814,13.8219,13.806,13.814,207000.0
2013-05-02 15:00:00,17.36,17.36,17.32,17.33,295000.0,13.814,13.814,13.7821,13.7901,295000.0
2013-05-02 15:30:00,17.33,17.33,17.3,17.32,675400.0,13.7901,13.7901,13.7662,13.7821,675400.0
2013-05-03 09:30:00,17.42,17.48,17.37,17.48,507200.0,13.8617,13.9094,13.8219,13.9094,507200.0
2013-05-03 10:00:00,17.48,17.55,17.46,17.54,539000.0,13.9094,13.9651,13.8935,13.9572,539000.0
2013-05-03 10:30:00,17.53,17.56,17.51,17.55,271800.0,13.9492,13.9731,13.9333,13.9651,271800.0
2013-05-03 11:00:00,17.55,17.61,17.55,17.56,402600.0,13.9651,14.0129,13.9651,13.9731,402600.0
2013-05-03 11:30:00,17.56,17.56,17.49,17.49,368000.0,13.9731,13.9731,13.9174,13.9174,368000.0
2013-05-03 12:00:00,17.49,17.49,17.33,17.35,1777800.0,13.9174,13.9174,13.7901,13.806,1777800.0
2013-05-03 12:30:00,17.35,17.43,17.32,17.43,481800.0,13.806,13.8697,13.7821,13.8697,481800.0
2013-05-03 13:00:00,17.43,17.48,17.42,17.43,356400.0,13.8697,13.9094,13.8617,13.8697,356400.0
2013-05-03 13:30:00,17.42,17.46,17.42,17.43,235000.0,13.8617,13.8935,13.8617,13.8697,235000.0
2013-05-03 14:00:00,17.43,17.43,17.4,17.43,233600.0,13.8697,13.8697,13.8458,13.8697,233600.0
2013-05-03 14:30:00,17.43,17.45,17.42,17.43,460600.0,13.8697,13.8856,13.8617,13.8697,460600.0
2013-05-03 15:00:00,17.43,17.43,17.4,17.42,358800.0,13.8697,13.8697,13.8458,13.8617,358800.0
2013-05-03 15:30:00,17.42,17.43,17.35,17.36,1548400.0,13.8617,13.8697,13.806,13.814,1548400.0
2013-05-06 09:30:00,17.32,17.35,17.26,17.29,535400.0,13.7821,13.806,13.7344,13.7583,535400.0
2013-05-06 10:00:00,17.29,17.35,17.29,17.33,765000.0,13.7583,13.806,13.7583,13.7901,765000.0
2013-05-06 10:30:00,17.33,17.33,17.29,17.3,399200.0,13.7901,13.7901,13.7583,13.7662,399200.0
2013-05-06 11:00:00,17.3,17.31,17.25,17.27,568400.0,13.7662,13.7742,13.7264,13.7423,568400.0
2013-05-06 11:30:00,17.27,17.3,17.26,17.28,293800.0,13.7423,13.7662,13.7344,13.7503,293800.0
2013-05-06 12:00:00,17.28,17.32,17.26,17.26,406400.0,13.7503,13.7821,13.7344,13.7344,406400.0
2013-05-06 12:30:00,17.26,17.29,17.25,17.29,311200.0,13.7344,13.7583,13.7264,13.7583,311200.0
2013-05-06 13:00:00,17.28,17.29,17.26,17.28,144600.0,13.7503,13.7583,13.7344,13.7503,144600.0
2013-05-06 13:30:00,17.28,17.3,17.25,17.25,438800.0,13.7503,13.7662,13.7264,13.7264,438800.0
2013-05-06 14:00:00,17.25,17.27,17.25,17.27,337600.0,13.7264,13.7423,13.7264,13.7423,337600.0
2013-05-06 14:30:00,17.27,17.27,17.25,17.25,324400.0,13.7423,13.7423,13.7264,13.7264,324400.0
2013-05-06 15:00:00,17.25,17.28,17.24,17.28,710800.0,13.7264,13.7503,13.7185,13.7503,710800.0
2013-05-06 15:30:00,17.28,17.29,17.24,17.25,794000.0,13.7503,13.7583,13.7185,13.7264,794000.0
2013-05-07 09:30:00,17.31,17.38,17.27,17.36,445800.0,13.7742,13.8299,13.7423,13.814,445800.0
2013-05-07 10:00:00,17.36,17.4,17.32,17.38,492400.0,13.814,13.8458,13.7821,13.8299,492400.0
2013-05-07 10:30:00,17.37,17.4,17.34,17.36,382400.0,13.8219,13.8458,13.798,13.814,382400.0
2013-05-07 11:00:00,17.36,17.38,17.35,17.38,318000.0,13.814,13.8299,13.806,13.8299,318000.0
2013-05-07 11:30:00,17.38,17.39,17.36,17.38,246000.0,13.8299,13.8378,13.814,13.8299,246000.0
2013-05-07 12:00:00,17.38,17.4,17.36,17.38,474800.0,13.8299,13.8458,13.814,13.8299,474800.0
2013-05-07 12:30:00,17.39,17.42,17.36,17.4,410000.0,13.8378,13.8617,13.814,13.8458,410000.0
2013-05-07 13:00:00,17.41,17.46,17.41,17.45,382800.0,13.8537,13.8935,13.8537,13.8856,382800.0
2013-05-07 13:30:00,17.45,17.5,17.43,17.49,856000.0,13.8856,13.9254,13.8697,13.9174,856000.0
2013-05-07 14:00:00,17.49,17.49,17.47,17.48,202800.0,13.9174,13.9174,13.9015,13.9094,202800.0
2013-05-07 14:30:00,17.48,17.48,17.47,17.48,185800.0,13.9094,13.9094,13.9015,13.9094,185800.0
2013-05-07 15:00:00,17.48,17.49,17.47,17.48,247000.0,13.9094,13.9174,13.9015,13.9094,247000.0
2013-05-07 15:30:00,17.48,17.5,17.45,17.49,1573600.0,13.9094,13.9254,13.8856,13.9174,1573600.0
2013-05-08 09:30:00,17.52,17.56,17.43,17.47,437800.0,13.9413,13.9731,13.8697,13.9015,437800.0
2013-05-08 10:00:00,17.48,17.53,17.45,17.51,651400.0,13.9094,13.9492,13.8856,13.9333,651400.0
2013-05-08 10:30:00,17.51,17.53,17.49,17.5,600600.0,13.9333,13.9492,13.9174,13.9254,600600.0
2013-05-08 11:00:00,17.5,17.53,17.46,17.48,844000.0,13.9254,13.9492,13.8935,13.9094,844000.0
2013-05-08 11:30:00,17.48,17.49,17.47,17.48,318000.0,13.9094,13.9174,13.9015,13.9094,318000.0
2013-05-08 12:00:00,17.48,17.48,17.38,17.39,419200.0,13.9094,13.9094,13.8299,13.8378,419200.0
2013-05-08 12:30:00,17.38,17.42,17.36,17.38,251400.0,13.8299,13.8617,13.814,13.8299,251400.0
2013-05-08 13:00:00,17.38,17.4,17.36,17.36,231400.0,13.8299,13.8458,13.814,13.814,231400.0
2013-05-08 13:30:00,17.36,17.39,17.35,17.35,226000.0,13.814,13.8378,13.806,13.806,226000.0
2013-05-08 14:00:00,17.35,17.41,17.35,17.39,201600.0,13.806,13.8537,13.806,13.8378,201600.0
2013-05-08 14:30:00,17.39,17.4,17.36,17.36,240200.0,13.8378,13.8458,13.814,13.814,240200.0
2013-05-08 15:00:00,17.36,17.42,17.36,17.41,388800.0,13.814,13.8617,13.814,13.8537,388800.0
2013-05-08 15:30:00,17.41,17.42,17.35,17.37,1355800.0,13.8537,13.8617,13.806,13.8219,1355800.0
2013-05-09 09:30:00,17.35,17.4,17.32,17.38,330800.0,13.806,13.8458,13.7821,13.8299,330800.0
2013-05-09 10:00:00,17.37,17.39,17.27,17.28,454000.0,13.8219,13.8378,13.7423,13.7503,454000.0
2013-05-09 10:30:00,17.28,17.33,17.28,17.3,232800.0,13.7503,13.7901,13.7503,13.7662,232800.0
2013-05-09 11:00:00,17.3,17.31,17.28,17.31,388400.0,13.7662,13.7742,13.7503,13.7742,388400.0
2013-05-09 11:30:00,17.31,17.33,17.3,17.32,192400.0,13.7742,13.7901,13.7662,13.7821,192400.0
2013-05-09 12:00:00,17.31,17.33,17.31,17.31,124600.0,13.7742,13.7901,13.7742,13.7742,124600.0
2013-05-09 12:30:00,17.32,17.34,17.32,17.34,87600.0,13.7821,13.798,13.7821,13.798,87600.0
2013-05-09 13:00:00,17.34,17.35,17.32,17.32,173000.0,13.798,13.806,13.7821,13.7821,173000.0
2013-05-09 13:30:00,17.32,17.36,17.32,17.34,247600.0,13.7821,13.814,13.7821,13.798,247600.0
2013-05-09 14:00:00,17.34,17.34,17.3,17.31,153000.0,13.798,13.798,13.7662,13.7742,153000.0
2013-05-09 14:30:00,17.31,17.31,17.25,17.25,372200.0,13.7742,13.7742,13.7264,13.7264,372200.0
2013-05-09 15:00:00,17.25,17.28,17.23,17.24,580000.0,13.7264,13.7503,13.7105,13.7185,580000.0
2013-05-09 15:30:00,17.24,17.27,17.2,17.22,769200.0,13.7185,13.7423,13.6866,13.7026,769200.0
2013-05-10 09:30:00,17.23,17.28,17.17,17.22,524600.0,13.7105,13.7503,13.6628,13.7026,524600.0
2013-05-10 10:00:00,17.22,17.28,17.2,17.26,1241800.0,13.7026,13.7503,13.6866,13.7344,1241800.0
2013-05-10 10:30:00,17.25,17.26,17.21,17.25,283400.0,13.7264,13.7344,13.6946,13.7264,283400.0
2013-05-10 11:00:00,17.25,17.28,17.23,17.27,342200.0,13.7264,13.7503,13.7105,13.7423,342200.0
2013-05-10 11:30:00,17.28,17.29,17.21,17.22,196800.0,13.7503,13.7583,13.6946,13.7026,196800.0
2013-05-10 12:00:00,17.22,17.25,17.21,17.25,178000.0,13.7026,13.7264,13.6946,13.7264,178000.0
2013-05-10 12:30:00,17.25,17.26,17.18,17.18,193600.0,13.7264,13.7344,13.6707,13.6707,193600.0
2013-05-10 13:00:00,17.18,17.23,17.18,17.21,218000.0,13.6707,13.7105,13.6707,13.6946,218000.0
2013-05-10 13:30:00,17.2,17.21,17.16,17.16,262800.0,13.6866,13.6946,13.6548,13.6548,262800.0
2013-05-10 14:00:00,17.16,17.17,17.14,17.16,280800.0,13.6548,13.6628,13.6389,13.6548,280800.0
2013-05-10 14:30:00,17.16,17.17,17.15,17.16,250400.0,13.6548,13.6628,13.6469,13.6548,250400.0
2013-05-10 15:00:00,17.17,17.21,17.17,17.19,193400.0,13.6628,13.6946,13.6628,13.6787,193400.0
2013-05-10 15:30:00,17.2,17.25,17.18,17.25,592400.0,13.6866,13.7264,13.6707,13.7264,592400.0
2013-05-13 09:30:00,17.13,17.16,16.98,17.0,928000.0,13.6912,13.7151,13.5713,13.5873,928000.0
2013-05-13 10:00:00,17.0,17.04,16.98,17.01,1091200.0,13.5873,13.6192,13.5713,13.5953,1091200.0
2013-05-13 10:30:00,17.0,17.04,16.99,16.99,613000.0,13.5873,13.6192,13.5793,13.5793,613000.0
2013-05-13 11:00:00,16.99,17.0,16.97,16.99,535000.0,13.5793,13.5873,13.5633,13.5793,535000.0
2013-05-13 11:30:00,16.99,17.0,16.97,17.0,513000.0,13.5793,13.5873,13.5633,13.5873,513000.0
2013-05-13 12:00:00,17.0,17.0,16.98,16.98,352600.0,13.5873,13.5873,13.5713,13.5713,352600.0
2013-05-13 12:30:00,16.98,16.99,16.95,16.98,344200.0,13.5713,13.5793,13.5473,13.5713,344200.0
2013-05-13 13:00:00,16.98,17.0,16.96,16.96,281200.0,13.5713,13.5873,13.5553,13.5553,281200.0
2013-05-13 13:30:00,16.96,16.97,16.95,16.95,398400.0,13.5553,13.5633,13.5473,13.5473,398400.0
2013-05-13 14:00:00,16.95,16.98,16.93,16.98,371400.0,13.5473,13.5713,13.5313,13.5713,371400.0
2013-05-13 14:30:00,16.98,17.0,16.98,17.0,349000.0,13.5713,13.5873,13.5713,13.5873,349000.0
2013-05-13 15:00:00,17.0,17.0,16.97,16.97,552800.0,13.5873,13.5873,13.5633,13.5633,552800.0
2013-05-13 15:30:00,16.97,16.99,16.95,16.97,1443000.0,13.5633,13.5793,13.5473,13.5633,1443000.0
2013-05-14 09:30:00,17.02,17.14,17.02,17.13,729200.0,13.6032,13.6992,13.6032,13.6912,729200.0
2013-05-14 10:00:00,17.13,17.21,17.12,17.2,728400.0,13.6912,13.7551,13.6832,13.7471,728400.0
2013-05-14 10:30:00,17.2,17.24,17.19,17.23,822400.0,13.7471,13.7791,13.7391,13.7711,822400.0
2013-05-14 11:00:00,17.23,17.29,17.23,17.28,759000.0,13.7711,13.819,13.7711,13.8111,759000.0
2013-05-14 11:30:00,17.29,17.32,17.26,17.31,403200.0,13.819,13.843,13.7951,13.835,403200.0
2013-05-14 12:00:00,17.31,17.31,17.25,17.25,531600.0,13.835,13.835,13.7871,13.7871,531600.0
2013-05-14 12:30:00,17.25,17.26,17.24,17.24,350000.0,13.7871,13.7951,13.7791,13.7791,350000.0
2013-05-14 13:00:00,17.25,17.31,17.24,17.27,243000.0,13.7871,13.835,13.7791,13.8031,243000.0
2013-05-14 13:30:00,17.27,17.32,17.27,17.29,268200.0,13.8031,13.843,13.8031,13.819,268200.0
2013-05-14 14:00:00,17.29,17.32,17.23,17.31,458000.0,13.819,13.843,13.7711,13.835,458000.0
2013-05-14 14:30:00,17.31,17.33,17.28,17.31,241400.0,13.835,13.851,13.8111,13.835,241400.0
2013-05-14 15:00:00,17.31,17.36,17.31,17.35,313800.0,13.835,13.875,13.835,13.867,313800.0
2013-05-14 15:30:00,17.35,17.41,17.34,17.41,978200.0,13.867,13.915,13.859,13.915,978200.0
2013-05-15 09:30:00,17.42,17.5,17.33,17.48,712600.0,13.9229,13.9869,13.851,13.9709,712600.0
2013-05-15 10:00:00,17.49,17.52,17.43,17.5,642800.0,13.9789,14.0029,13.9309,13.9869,642800.0
2013-05-15 10:30:00,17.5,17.6,17.5,17.58,723400.0,13.9869,14.0668,13.9869,14.0508,723400.0
2013-05-15 11:00:00,17.58,17.59,17.53,17.58,520400.0,14.0508,14.0588,14.0109,14.0508,520400.0
2013-05-15 11:30:00,17.58,17.6,17.57,17.59,245800.0,14.0508,14.0668,14.0428,14.0588,245800.0
2013-05-15 12:00:00,17.59,17.61,17.57,17.6,254400.0,14.0588,14.0748,14.0428,14.0668,254400.0
2013-05-15 12:30:00,17.6,17.64,17.6,17.61,205800.0,14.0668,14.0988,14.0668,14.0748,205800.0
2013-05-15 13:00:00,17.61,17.63,17.6,17.62,155600.0,14.0748,14.0908,14.0668,14.0828,155600.0
2013-05-15 13:30:00,17.63,17.64,17.57,17.58,280600.0,14.0908,14.0988,14.0428,14.0508,280600.0
2013-05-15 14:00:00,17.59,17.61,17.56,17.59,545800.0,14.0588,14.0748,14.0348,14.0588,545800.0
2013-05-15 14:30:00,17.59,17.6,17.54,17.6,394200.0,14.0588,14.0668,14.0189,14.0668,394200.0
2013-05-15 15:00:00,17.59,17.65,17.58,17.63,738600.0,14.0588,14.1068,14.0508,14.0908,738600.0
2013-05-15 15:30:00,17.63,17.64,17.61,17.61,1080400.0,14.0908,14.0988,14.0748,14.0748,1080400.0
2013-05-16 09:30:00,17.56,17.72,17.54,17.66,693600.0,14.0348,14.1627,14.0189,14.1148,693600.0
2013-05-16 10:00:00,17.66,17.7,17.58,17.68,576800.0,14.1148,14.1467,14.0508,14.1308,576800.0
2013-05-16 10:30:00,17.68,17.72,17.59,17.59,567200.0,14.1308,14.1627,14.0588,14.0588,567200.0
2013-05-16 11:00:00,17.59,17.62,17.54,17.58,408800.0,14.0588,14.0828,14.0189,14.0508,408800.0
2013-05-16 11:30:00,17.58,17.63,17.56,17.62,355400.0,14.0508,14.0908,14.0348,14.0828,355400.0
2013-05-16 12:00:00,17.62,17.63,17.54,17.57,331800.0,14.0828,14.0908,14.0189,14.0428,331800.0
2013-05-16 12:30:00,17.56,17.61,17.56,17.56,515400.0,14.0348,14.0748,14.0348,14.0348,515400.0
2013-05-16 13:00:00,17.57,17.6,17.56,17.6,312400.0,14.0428,14.0668,14.0348,14.0668,312400.0
2013-05-16 13:30:00,17.6,17.6,17.56,17.56,263800.0,14.0668,14.0668,14.0348,14.0348,263800.0
2013-05-16 14:00:00,17.56,17.61,17.56,17.6,190600.0,14.0348,14.0748,14.0348,14.0668,190600.0
2013-05-16 14:30:00,17.6,17.64,17.58,17.58,331800.0,14.0668,14.0988,14.0508,14.0508,331800.0
2013-05-16 15:00:00,17.58,17.6,17.54,17.56,571400.0,14.0508,14.0668,14.0189,14.0348,571400.0
2013-05-16 15:30:00,17.56,17.56,17.48,17.54,1067600.0,14.0348,14.0348,13.9709,14.0189,1067600.0
2013-05-17 09:30:00,17.52,17.65,17.51,17.58,797200.0,14.0029,14.1068,13.9949,14.0508,797200.0
2013-05-17 10:00:00,17.57,17.59,17.54,17.54,532800.0,14.0428,14.0588,14.0189,14.0189,532800.0
2013-05-17 10:30:00,17.54,17.55,17.48,17.5,372200.0,14.0189,14.0268,13.9709,13.9869,372200.0
2013-05-17 11:00:00,17.5,17.61,17.5,17.6,338400.0,13.9869,14.0748,13.9869,14.0668,338400.0
2013-05-17 11:30:00,17.6,17.62,17.58,17.59,234800.0,14.0668,14.0828,14.0508,14.0588,234800.0
2013-05-17 12:00:00,17.59,17.67,17.59,17.67,428200.0,14.0588,14.1228,14.0588,14.1228,428200.0
2013-05-17 12:30:00,17.66,17.67,17.64,17.67,391600.0,14.1148,14.1228,14.0988,14.1228,391600.0
2013-05-17 13:00:00,17.67,17.68,17.66,17.67,174800.0,14.1228,14.1308,14.1148,14.1228,174800.0
2013-05-17 13:30:00,17.67,17.68,17.65,17.66,197400.0,14.1228,14.1308,14.1068,14.1148,197400.0
2013-05-17 14:00:00,17.66,17.66,17.63,17.64,197400.0,14.1148,14.1148,14.0908,14.0988,197400.0
2013-05-17 14:30:00,17.64,17.65,17.59,17.65,234400.0,14.0988,14.1068,14.0588,14.1068,234400.0
2013-05-17 15:00:00,17.65,17.68,17.63,17.68,396000.0,14.1068,14.1308,14.0908,14.1308,396000.0
2013-05-17 15:30:00,17.68,17.71,17.68,17.7,785400.0,14.1308,14.1547,14.1308,14.1467,785400.0
2013-05-20 09:30:00,17.7,17.71,17.55,17.57,419000.0,14.1467,14.1547,14.0268,14.0428,419000.0
2013-05-20 10:00:00,17.57,17.59,17.5,17.53,488800.0,14.0428,14.0588,13.9869,14.0109,488800.0
2013-05-20 10:30:00,17.53,17.57,17.48,17.51,517800.0,14.0109,14.0428,13.9709,13.9949,517800.0
2013-05-20 11:00:00,17.52,17.54,17.48,17.5,470800.0,14.0029,14.0189,13.9709,13.9869,470800.0
2013-05-20 11:30:00,17.5,17.55,17.5,17.51,289000.0,13.9869,14.0268,13.9869,13.9949,289000.0
2013-05-20 12:00:00,17.51,17.55,17.49,17.5,314400.0,13.9949,14.0268,13.9789,13.9869,314400.0
2013-05-20 12:30:00,17.5,17.5,17.47,17.47,254000.0,13.9869,13.9869,13.9629,13.9629,254000.0
2013-05-20 13:00:00,17.48,17.5,17.43,17.43,284200.0,13.9709,13.9869,13.9309,13.9309,284200.0
2013-05-20 13:30:00,17.44,17.46,17.4,17.42,403400.0,13.9389,13.9549,13.907,13.9229,403400.0
2013-05-20 14:00:00,17.42,17.42,17.38,17.39,370400.0,13.9229,13.9229,13.891,13.899,370400.0
2013-05-20 14:30:00,17.39,17.4,17.38,17.38,279400.0,13.899,13.907,13.891,13.891,279400.0
2013-05-20 15:00:00,17.38,17.43,17.38,17.41,451000.0,13.891,13.9309,13.891,13.915,451000.0
2013-05-20 15:30:00,17.41,17.41,17.34,17.36,1205200.0,13.915,13.915,13.859,13.875,1205200.0
2013-05-21 09:30:00,17.36,17.52,17.35,17.49,1084200.0,13.875,14.0029,13.867,13.9789,1084200.0
2013-05-21 10:00:00,17.49,17.5,17.27,17.3,1065400.0,13.9789,13.9869,13.8031,13.827,1065400.0
2013-05-21 10:30:00,17.3,17.4,17.3,17.36,360600.0,13.827,13.907,13.827,13.875,360600.0
2013-05-21 11:00:00,17.35,17.39,17.29,17.29,392200.0,13.867,13.899,13.819,13.819,392200.0
2013-05-21 11:30:00,17.29,17.36,17.29,17.36,341400.0,13.819,13.875,13.819,13.875,341400.0
2013-05-21 12:00:00,17.36,17.43,17.36,17.4,302200.0,13.875,13.9309,13.875,13.907,302200.0
2013-05-21 12:30:00,17.4,17.41,17.38,17.41,259400.0,13.907,13.915,13.891,13.915,259400.0
2013-05-21 13:00:00,17.41,17.47,17.37,17.39,362000.0,13.915,13.9629,13.883,13.899,362000.0
2013-05-21 13:30:00,17.39,17.43,17.39,17.42,319600.0,13.899,13.9309,13.899,13.9229,319600.0
2013-05-21 14:00:00,17.42,17.46,17.41,17.45,316800.0,13.9229,13.9549,13.915,13.9469,316800.0
2013-05-21 14:30:00,17.44,17.46,17.36,17.38,460400.0,13.9389,13.9549,13.875,13.891,460400.0
2013-05-21 15:00:00,17.38,17.44,17.38,17.43,414800.0,13.891,13.9389,13.891,13.9309,414800.0
2013-05-21 15:30:00,17.43,17.48,17.42,17.43,983200.0,13.9309,13.9709,13.9229,13.9309,983200.0
2013-05-22 09:30:00,17.47,17.51,17.39,17.48,658400.0,13.9629,13.9949,13.899,13.9709,658400.0
2013-05-22 10:00:00,17.47,17.6,17.47,17.6,947400.0,13.9629,14.0668,13.9629,14.0668,947400.0
2013-05-22 10:30:00,17.59,17.61,17.49,17.5,801800.0,14.0588,14.0748,13.9789,13.9869,801800.0
2013-05-22 11:00:00,17.49,17.55,17.48,17.53,725800.0,13.9789,14.0268,13.9709,14.0109,725800.0
2013-05-22 11:30:00,17.54,17.56,17.5,17.53,473600.0,14.0189,14.0348,13.9869,14.0109,473600.0
2013-05-22 12:00:00,17.53,17.55,17.47,17.48,278800.0,14.0109,14.0268,13.9629,13.9709,278800.0
2013-05-22 12:30:00,17.48,17.48,17.43,17.45,575400.0,13.9709,13.9709,13.9309,13.9469,575400.0
2013-05-22 13:00:00,17.45,17.47,17.33,17.34,558000.0,13.9469,13.9629,13.851,13.859,558000.0
2013-05-22 13:30:00,17.34,17.34,17.2,17.2,908600.0,13.859,13.859,13.7471,13.7471,908600.0
2013-05-22 14:00:00,17.21,17.27,17.1,17.13,1369800.0,13.7551,13.8031,13.6672,13.6912,1369800.0
2013-05-22 14:30:00,17.13,17.15,17.08,17.13,805200.0,13.6912,13.7071,13.6512,13.6912,805200.0
2013-05-22 15:00:00,17.13,17.16,17.0,17.01,1062800.0,13.6912,13.7151,13.5873,13.5953,1062800.0
2013-05-22 15:30:00,17.01,17.08,16.96,17.06,2343600.0,13.5953,13.6512,13.5553,13.6352,2343600.0
2013-05-23 09:30:00,17.06,17.21,16.99,17.05,1368200.0,13.6352,13.7551,13.5793,13.6272,1368200.0
2013-05-23 10:00:00,17.05,17.06,16.95,16.99,1002000.0,13.6272,13.6352,13.5473,13.5793,1002000.0
2013-05-23 10:30:00,16.99,17.03,16.89,16.92,698400.0,13.5793,13.6112,13.4993,13.5233,698400.0
2013-05-23 11:00:00,16.91,17.03,16.91,16.93,662600.0,13.5153,13.6112,13.5153,13.5313,662600.0
2013-05-23 11:30:00,16.93,16.98,16.91,16.94,415400.0,13.5313,13.5713,13.5153,13.5393,415400.0
2013-05-23 12:00:00,16.94,16.99,16.91,16.99,579600.0,13.5393,13.5793,13.5153,13.5793,579600.0
2013-05-23 12:30:00,16.99,17.02,16.96,17.0,347200.0,13.5793,13.6032,13.5553,13.5873,347200.0
2013-05-23 13:00:00,17.01,17.04,17.0,17.03,383400.0,13.5953,13.6192,13.5873,13.6112,383400.0
2013-05-23 13:30:00,17.03,17.08,17.02,17.08,884600.0,13.6112,13.6512,13.6032,13.6512,884600.0
2013-05-23 14:00:00,17.08,17.11,17.05,17.09,702800.0,13.6512,13.6752,13.6272,13.6592,702800.0
2013-05-23 14:30:00,17.09,17.13,17.05,17.1,497800.0,13.6592,13.6912,13.6272,13.6672,497800.0
2013-05-23 15:00:00,17.1,17.12,17.07,17.1,408800.0,13.6672,13.6832,13.6432,13.6672,408800.0
2013-05-23 15:30:00,17.1,17.13,17.06,17.09,1178000.0,13.6672,13.6912,13.6352,13.6592,1178000.0
2013-05-24 09:30:00,17.02,17.09,16.93,17.03,462800.0,13.6032,13.6592,13.5313,13.6112,462800.0
2013-05-24 10:00:00,17.03,17.04,16.95,17.03,378600.0,13.6112,13.6192,13.5473,13.6112,378600.0
2013-05-24 10:30:00,17.03,17.07,16.99,17.06,385000.0,13.6112,13.6432,13.5793,13.6352,385000.0
2013-05-24 11:00:00,17.06,17.11,17.01,17.08,377600.0,13.6352,13.6752,13.5953,13.6512,377600.0
2013-05-24 11:30:00,17.08,17.13,17.07,17.11,315800.0,13.6512,13.6912,13.6432,13.6752,315800.0
2013-05-24 12:00:00,17.11,17.11,17.07,17.08,280800.0,13.6752,13.6752,13.6432,13.6512,280800.0
2013-05-24 12:30:00,17.08,17.09,17.05,17.08,260800.0,13.6512,13.6592,13.6272,13.6512,260800.0
2013-05-24 13:00:00,17.07,17.11,17.07,17.08,247000.0,13.6432,13.6752,13.6432,13.6512,247000.0
2013-05-24 13:30:00,17.09,17.09,17.05,17.08,161200.0,13.6592,13.6592,13.6272,13.6512,161200.0
2013-05-24 14:00:00,17.08,17.11,17.08,17.1,145000.0,13.6512,13.6752,13.6512,13.6672,145000.0
2013-05-24 14:30:00,17.1,17.11,17.07,17.09,166600.0,13.6672,13.6752,13.6432,13.6592,166600.0
2013-05-24 15:00:00,17.09,17.11,17.08,17.1,239200.0,13.6592,13.6752,13.6512,13.6672,239200.0
2013-05-24 15:30:00,17.1,17.11,17.06,17.11,412600.0,13.6672,13.6752,13.6352,13.6752,412600.0
2013-05-28 09:30:00,17.21,17.43,17.21,17.37,693400.0,13.7551,13.9309,13.7551,13.883,693400.0
2013-05-28 10:00:00,17.38,17.41,17.35,17.38,324600.0,13.891,13.915,13.867,13.891,324600.0
2013-05-28 10:30:00,17.38,17.41,17.33,17.34,491000.0,13.891,13.915,13.851,13.859,491000.0
2013-05-28 11:00:00,17.35,17.35,17.3,17.34,240800.0,13.867,13.867,13.827,13.859,240800.0
2013-05-28 11:30:00,17.34,17.38,17.28,17.28,246800.0,13.859,13.891,13.8111,13.8111,246800.0
2013-05-28 12:00:00,17.28,17.32,17.27,17.31,149000.0,13.8111,13.843,13.8031,13.835,149000.0
2013-05-28 12:30:00,17.31,17.36,17.28,17.33,234000.0,13.835,13.875,13.8111,13.851,234000.0
2013-05-28 13:00:00,17.33,17.36,17.31,17.31,221800.0,13.851,13.875,13.835,13.835,221800.0
2013-05-28 13:30:00,17.31,17.31,17.24,17.24,273000.0,13.835,13.835,13.7791,13.7791,273000.0
2013-05-28 14:00:00,17.24,17.25,17.18,17.25,233200.0,13.7791,13.7871,13.7311,13.7871,233200.0
2013-05-28 14:30:00,17.24,17.26,17.18,17.24,211400.0,13.7791,13.7951,13.7311,13.7791,211400.0
2013-05-28 15:00:00,17.24,17.27,17.23,17.27,229400.0,13.7791,13.8031,13.7711,13.8031,229400.0
2013-05-28 15:30:00,17.26,17.3,17.25,17.27,437000.0,13.7951,13.827,13.7871,13.8031,437000.0
2013-05-29 09:30:00,17.23,17.31,17.17,17.27,373200.0,13.7711,13.835,13.7231,13.8031,373200.0
2013-05-29 10:00:00,17.27,17.31,17.18,17.2,582800.0,13.8031,13.835,13.7311,13.7471,582800.0
2013-05-29 10:30:00,17.19,17.23,17.1,17.13,410000.0,13.7391,13.7711,13.6672,13.6912,410000.0
2013-05-29 11:00:00,17.13,17.18,17.11,17.17,294800.0,13.6912,13.7311,13.6752,13.7231,294800.0
2013-05-29 11:30:00,17.17,17.21,17.17,17.19,179800.0,13.7231,13.7551,13.7231,13.7391,179800.0
2013-05-29 12:00:00,17.19,17.22,17.16,17.16,131000.0,13.7391,13.7631,13.7151,13.7151,131000.0
2013-05-29 12:30:00,17.16,17.17,17.1,17.14,164800.0,13.7151,13.7231,13.6672,13.6992,164800.0
2013-05-29 13:00:00,17.13,17.17,17.1,17.17,188400.0,13.6912,13.7231,13.6672,13.7231,188400.0
2013-05-29 13:30:00,17.17,17.27,17.16,17.25,182400.0,13.7231,13.8031,13.7151,13.7871,182400.0
2013-05-29 14:00:00,17.25,17.28,17.24,17.24,116000.0,13.7871,13.8111,13.7791,13.7791,116000.0
2013-05-29 14:30:00,17.24,17.25,17.21,17.22,196000.0,13.7791,13.7871,13.7551,13.7631,196000.0
2013-05-29 15:00:00,17.22,17.29,17.21,17.27,259600.0,13.7631,13.819,13.7551,13.8031,259600.0
2013-05-29 15:30:00,17.27,17.28,17.18,17.22,1200400.0,13.8031,13.8111,13.7311,13.7631,1200400.0
2013-05-30 09:30:00,17.2,17.3,17.18,17.26,211000.0,13.7471,13.827,13.7311,13.7951,211000.0
2013-05-30 10:00:00,17.26,17.29,17.19,17.25,330200.0,13.7951,13.819,13.7391,13.7871,330200.0
2013-05-30 10:30:00,17.25,17.31,17.22,17.24,259600.0,13.7871,13.835,13.7631,13.7791,259600.0
2013-05-30 11:00:00,17.23,17.24,17.14,17.23,224000.0,13.7711,13.7791,13.6992,13.7711,224000.0
2013-05-30 11:30:00,17.22,17.25,17.21,17.25,159400.0,13.7631,13.7871,13.7551,13.7871,159400.0
2013-05-30 12:00:00,17.24,17.28,17.23,17.23,323000.0,13.7791,13.8111,13.7711,13.7711,323000.0
2013-05-30 12:30:00,17.24,17.24,17.22,17.24,165400.0,13.7791,13.7791,13.7631,13.7791,165400.0
2013-05-30 13:00:00,17.24,17.29,17.24,17.29,149600.0,13.7791,13.819,13.7791,13.819,149600.0
2013-05-30 13:30:00,17.29,17.31,17.28,17.28,232200.0,13.819,13.835,13.8111,13.8111,232200.0
2013-05-30 14:00:00,17.29,17.32,17.27,17.32,402800.0,13.819,13.843,13.8031,13.843,402800.0
2013-05-30 14:30:00,17.32,17.33,17.28,17.29,268200.0,13.843,13.851,13.8111,13.819,268200.0
2013-05-30 15:00:00,17.29,17.3,17.24,17.24,263600.0,13.819,13.827,13.7791,13.7791,263600.0
2013-05-30 15:30:00,17.25,17.26,17.18,17.2,754200.0,13.7871,13.7951,13.7311,13.7471,754200.0
2013-05-31 09:30:00,17.15,17.18,17.06,17.08,302400.0,13.7071,13.7311,13.6352,13.6512,302400.0
2013-05-31 10:00:00,17.08,17.11,17.02,17.03,485800.0,13.6512,13.6752,13.6032,13.6112,485800.0
2013-05-31 10:30:00,17.03,17.08,17.02,17.04,274000.0,13.6112,13.6512,13.6032,13.6192,274000.0
2013-05-31 11:00:00,17.04,17.18,17.04,17.09,309200.0,13.6192,13.7311,13.6192,13.6592,309200.0
2013-05-31 11:30:00,17.09,17.11,17.07,17.09,174000.0,13.6592,13.6752,13.6432,13.6592,174000.0
2013-05-31 12:00:00,17.09,17.11,17.04,17.11,295000.0,13.6592,13.6752,13.6192,13.6752,295000.0
2013-05-31 12:30:00,17.11,17.13,17.05,17.05,215200.0,13.6752,13.6912,13.6272,13.6272,215200.0
2013-05-31 13:00:00,17.05,17.1,17.05,17.07,199000.0,13.6272,13.6672,13.6272,13.6432,199000.0
2013-05-31 13:30:00,17.07,17.07,17.04,17.07,158600.0,13.6432,13.6432,13.6192,13.6432,158600.0
2013-05-31 14:00:00,17.07,17.07,17.01,17.02,285600.0,13.6432,13.6432,13.5953,13.6032,285600.0
2013-05-31 14:30:00,17.03,17.03,16.96,16.97,697000.0,13.6112,13.6112,13.5553,13.5633,697000.0
2013-05-31 15:00:00,16.97,17.02,16.96,16.97,428400.0,13.5633,13.6032,13.5553,13.5633,428400.0
2013-05-31 15:30:00,16.98,16.98,16.84,16.85,1573200.0,13.5713,13.5713,13.4594,13.4674,1573200.0
2013-06-03 09:30:00,16.85,16.88,16.55,16.6,882600.0,13.4674,13.4914,13.2276,13.2676,882600.0
2013-06-03 10:00:00,16.61,16.79,16.57,16.75,1100400.0,13.2756,13.4194,13.2436,13.3874,1100400.0
2013-06-03 10:30:00,16.75,16.84,16.7,16.8,1027600.0,13.3874,13.4594,13.3475,13.4274,1027600.0
2013-06-03 11:00:00,16.8,16.8,16.69,16.75,658200.0,13.4274,13.4274,13.3395,13.3874,658200.0
2013-06-03 11:30:00,16.75,16.83,16.73,16.8,485600.0,13.3874,13.4514,13.3715,13.4274,485600.0
2013-06-03 12:00:00,16.8,16.84,16.77,16.81,394000.0,13.4274,13.4594,13.4034,13.4354,394000.0
2013-06-03 12:30:00,16.82,16.84,16.79,16.84,295800.0,13.4434,13.4594,13.4194,13.4594,295800.0
2013-06-03 13:00:00,16.83,16.91,16.82,16.83,463000.0,13.4514,13.5153,13.4434,13.4514,463000.0
2013-06-03 13:30:00,16.83,16.89,16.79,16.86,313800.0,13.4514,13.4993,13.4194,13.4754,313800.0
2013-06-03 14:00:00,16.86,16.9,16.83,16.83,308200.0,13.4754,13.5073,13.4514,13.4514,308200.0
2013-06-03 14:30:00,16.83,16.92,16.82,16.9,345800.0,13.4514,13.5233,13.4434,13.5073,345800.0
2013-06-03 15:00:00,16.9,16.9,16.83,16.88,394600.0,13.5073,13.5073,13.4514,13.4914,394600.0
2013-06-03 15:30:00,16.88,16.94,16.85,16.92,1023600.0,13.4914,13.5393,13.4674,13.5233,1023600.0
2013-06-04 09:30:00,16.93,17.15,16.92,17.06,657400.0,13.5313,13.7071,13.5233,13.6352,657400.0
2013-06-04 10:00:00,17.07,17.11,17.04,17.09,768800.0,13.6432,13.6752,13.6192,13.6592,768800.0
2013-06-04 10:30:00,17.1,17.16,17.06,17.06,613800.0,13.6672,13.7151,13.6352,13.6352,613800.0
2013-06-04 11:00:00,17.06,17.13,17.03,17.11,475200.0,13.6352,13.6912,13.6112,13.6752,475200.0
2013-06-04 11:30:00,17.11,17.13,17.07,17.11,440200.0,13.6752,13.6912,13.6432,13.6752,440200.0
2013-06-04 12:00:00,17.11,17.13,17.07,17.09,481000.0,13.6752,13.6912,13.6432,13.6592,481000.0
2013-06-04 12:30:00,17.09,17.17,17.09,17.17,669600.0,13.6592,13.7231,13.6592,13.7231,669600.0
2013-06-04 13:00:00,17.17,17.18,17.08,17.1,551000.0,13.7231,13.7311,13.6512,13.6672,551000.0
2013-06-04 13:30:00,17.1,17.12,16.96,17.03,1820800.0,13.6672,13.6832,13.5553,13.6112,1820800.0
2013-06-04 14:00:00,17.03,17.04,16.92,16.93,699800.0,13.6112,13.6192,13.5233,13.5313,699800.0
2013-06-04 14:30:00,16.94,16.98,16.92,16.98,954800.0,13.5393,13.5713,13.5233,13.5713,954800.0
2013-06-04 15:00:00,16.98,17.06,16.95,16.96,1207000.0,13.5713,13.6352,13.5473,13.5553,1207000.0
2013-06-04 15:30:00,16.96,17.07,16.96,16.98,2144400.0,13.5553,13.6432,13.5553,13.5713,2144400.0
2013-06-05 09:30:00,16.93,16.99,16.82,16.84,583800.0,13.5313,13.5793,13.4434,13.4594,583800.0
2013-06-05 10:00:00,16.84,16.86,16.71,16.76,768000.0,13.4594,13.4754,13.3555,13.3954,768000.0
2013-06-05 10:30:00,16.76,16.8,16.61,16.61,1041400.0,13.3954,13.4274,13.2756,13.2756,1041400.0
2013-06-05 11:00:00,16.61,16.66,16.49,16.5,1272000.0,13.2756,13.3155,13.1796,13.1876,1272000.0
2013-06-05 11:30:00,16.5,16.5,16.43,16.49,941400.0,13.1876,13.1876,13.1317,13.1796,941400.0
2013-06-05 12:00:00,16.49,16.52,16.42,16.51,413800.0,13.1796,13.2036,13.1237,13.1956,413800.0
2013-06-05 12:30:00,16.5,16.5,16.45,16.47,538400.0,13.1876,13.1876,13.1477,13.1637,538400.0
2013-06-05 13:00:00,16.47,16.53,16.46,16.53,607200.0,13.1637,13.2116,13.1557,13.2116,607200.0
2013-06-05 13:30:00,16.53,16.58,16.52,16.58,459800.0,13.2116,13.2516,13.2036,13.2516,459800.0
2013-06-05 14:00:00,16.58,16.6,16.56,16.57,531800.0,13.2516,13.2676,13.2356,13.2436,531800.0
2013-06-05 14:30:00,16.57,16.65,16.54,16.58,618800.0,13.2436,13.3075,13.2196,13.2516,618800.0
2013-06-05 15:00:00,16.58,16.6,16.53,16.58,666600.0,13.2516,13.2676,13.2116,13.2516,666600.0
2013-06-05 15:30:00,16.58,16.59,16.52,16.52,1330400.0,13.2516,13.2596,13.2036,13.2036,1330400.0
2013-06-06 09:30:00,16.5,16.55,16.39,16.49,582800.0,13.1876,13.2276,13.0997,13.1796,582800.0
2013-06-06 10:00:00,16.5,16.57,16.47,16.5,531200.0,13.1876,13.2436,13.1637,13.1876,531200.0
2013-06-06 10:30:00,16.5,16.59,16.5,16.58,334000.0,13.1876,13.2596,13.1876,13.2516,334000.0
2013-06-06 11:00:00,16.58,16.59,16.54,16.55,400400.0,13.2516,13.2596,13.2196,13.2276,400400.0
2013-06-06 11:30:00,16.55,16.58,16.49,16.5,396600.0,13.2276,13.2516,13.1796,13.1876,396600.0
2013-06-06 12:00:00,16.5,16.51,16.4,16.45,430200.0,13.1876,13.1956,13.1077,13.1477,430200.0
2013-06-06 12:30:00,16.46,16.49,16.43,16.47,364600.0,13.1557,13.1796,13.1317,13.1637,364600.0
2013-06-06 13:00:00,16.47,16.56,16.47,16.5,324400.0,13.1637,13.2356,13.1637,13.1876,324400.0
2013-06-06 13:30:00,16.5,16.55,16.48,16.51,383400.0,13.1876,13.2276,13.1716,13.1956,383400.0
2013-06-06 14:00:00,16.51,16.53,16.47,16.53,531000.0,13.1956,13.2116,13.1637,13.2116,531000.0
2013-06-06 14:30:00,16.52,16.58,16.5,16.53,390600.0,13.2036,13.2516,13.1876,13.2116,390600.0
2013-06-06 15:00:00,16.53,16.55,16.48,16.5,743600.0,13.2116,13.2276,13.1716,13.1876,743600.0
2013-06-06 15:30:00,16.5,16.57,16.5,16.56,2038600.0,13.1876,13.2436,13.1876,13.2356,2038600.0
2013-06-07 09:30:00,16.7,16.91,16.7,16.89,2180800.0,13.3475,13.5153,13.3475,13.4993,2180800.0
2013-06-07 10:00:00,16.89,17.06,16.89,17.06,1141800.0,13.4993,13.6352,13.4993,13.6352,1141800.0
2013-06-07 10:30:00,17.06,17.11,17.02,17.1,1776800.0,13.6352,13.6752,13.6032,13.6672,1776800.0
2013-06-07 11:00:00,17.1,17.18,17.1,17.17,804600.0,13.6672,13.7311,13.6672,13.7231,804600.0
2013-06-07 11:30:00,17.17,17.2,17.16,17.18,633800.0,13.7231,13.7471,13.7151,13.7311,633800.0
2013-06-07 12:00:00,17.17,17.18,17.14,17.17,514800.0,13.7231,13.7311,13.6992,13.7231,514800.0
2013-06-07 12:30:00,17.18,17.19,17.13,17.17,770400.0,13.7311,13.7391,13.6912,13.7231,770400.0
2013-06-07 13:00:00,17.17,17.18,17.14,17.15,346000.0,13.7231,13.7311,13.6992,13.7071,346000.0
2013-06-07 13:30:00,17.15,17.2,17.15,17.17,496400.0,13.7071,13.7471,13.7071,13.7231,496400.0
2013-06-07 14:00:00,17.17,17.18,17.15,17.18,592000.0,13.7231,13.7311,13.7071,13.7311,592000.0
2013-06-07 14:30:00,17.18,17.2,17.16,17.2,582800.0,13.7311,13.7471,13.7151,13.7471,582800.0
2013-06-07 15:00:00,17.19,17.27,17.19,17.25,1153000.0,13.7391,13.8031,13.7391,13.7871,1153000.0
2013-06-07 15:30:00,17.25,17.3,17.24,17.28,1453200.0,13.7871,13.827,13.7791,13.8111,1453200.0
2013-06-10 09:30:00,17.33,17.4,17.26,17.29,710600.0,13.851,13.907,13.7951,13.819,710600.0
2013-06-10 10:00:00,17.29,17.35,17.25,17.33,496200.0,13.819,13.867,13.7871,13.851,496200.0
2013-06-10 10:30:00,17.33,17.38,17.3,17.36,471000.0,13.851,13.891,13.827,13.875,471000.0
2013-06-10 11:00:00,17.36,17.47,17.36,17.42,684000.0,13.875,13.9629,13.875,13.9229,684000.0
2013-06-10 11:30:00,17.42,17.43,17.38,17.39,327000.0,13.9229,13.9309,13.891,13.899,327000.0
2013-06-10 12:00:00,17.39,17.44,17.38,17.44,427600.0,13.899,13.9389,13.891,13.9389,427600.0
2013-06-10 12:30:00,17.43,17.45,17.38,17.38,370200.0,13.9309,13.9469,13.891,13.891,370200.0
2013-06-10 13:00:00,17.38,17.43,17.36,17.41,225000.0,13.891,13.9309,13.875,13.915,225000.0
2013-06-10 13:30:00,17.41,17.41,17.34,17.36,337000.0,13.915,13.915,13.859,13.875,337000.0
2013-06-10 14:00:00,17.36,17.4,17.36,17.4,213000.0,13.875,13.907,13.875,13.907,213000.0
2013-06-10 14:30:00,17.4,17.44,17.39,17.44,296000.0,13.907,13.9389,13.899,13.9389,296000.0
2013-06-10 15:00:00,17.43,17.47,17.41,17.44,670400.0,13.9309,13.9629,13.915,13.9389,670400.0
2013-06-10 15:30:00,17.44,17.44,17.35,17.37,1199400.0,13.9389,13.9389,13.867,13.883,1199400.0
2013-06-11 09:30:00,17.28,17.42,17.24,17.36,572600.0,13.8111,13.9229,13.7791,13.875,572600.0
2013-06-11 10:00:00,17.37,17.48,17.36,17.48,550600.0,13.883,13.9709,13.875,13.9709,550600.0
2013-06-11 10:30:00,17.47,17.52,17.45,17.52,558200.0,13.9629,14.0029,13.9469,14.0029,558200.0
2013-06-11 11:00:00,17.52,17.59,17.46,17.58,269000.0,14.0029,14.0588,13.9549,14.0508,269000.0
2013-06-11 11:30:00,17.58,17.6,17.55,17.56,472400.0,14.0508,14.0668,14.0268,14.0348,472400.0
2013-06-11 12:00:00,17.56,17.56,17.47,17.48,449000.0,14.0348,14.0348,13.9629,13.9709,449000.0
2013-06-11 12:30:00,17.48,17.48,17.41,17.42,267800.0,13.9709,13.9709,13.915,13.9229,267800.0
2013-06-11 13:00:00,17.42,17.44,17.39,17.4,264000.0,13.9229,13.9389,13.899,13.907,264000.0
2013-06-11 13:30:00,17.39,17.39,17.34,17.34,319400.0,13.899,13.899,13.859,13.859,319400.0
2013-06-11 14:00:00,17.34,17.38,17.33,17.38,255400.0,13.859,13.891,13.851,13.891,255400.0
2013-06-11 14:30:00,17.38,17.4,17.34,17.4,210600.0,13.891,13.907,13.859,13.907,210600.0
2013-06-11 15:00:00,17.4,17.42,17.37,17.37,234600.0,13.907,13.9229,13.883,13.883,234600.0
2013-06-11 15:30:00,17.37,17.38,17.29,17.3,625600.0,13.883,13.891,13.819,13.827,625600.0
2013-06-12 09:30:00,17.34,17.4,17.25,17.38,638000.0,13.859,13.907,13.7871,13.891,638000.0
2013-06-12 10:00:00,17.38,17.38,17.23,17.31,393400.0,13.891,13.891,13.7711,13.835,393400.0
2013-06-12 10:30:00,17.31,17.34,17.28,17.29,431800.0,13.835,13.859,13.8111,13.819,431800.0
2013-06-12 11:00:00,17.29,17.33,17.27,17.31,642600.0,13.819,13.851,13.8031,13.835,642600.0
2013-06-12 11:30:00,17.31,17.31,17.18,17.18,369800.0,13.835,13.835,13.7311,13.7311,369800.0
2013-06-12 12:00:00,17.18,17.25,17.14,17.15,375800.0,13.7311,13.7871,13.6992,13.7071,375800.0
2013-06-12 12:30:00,17.15,17.21,17.11,17.21,333800.0,13.7071,13.7551,13.6752,13.7551,333800.0
2013-06-12 13:00:00,17.21,17.24,17.18,17.22,408800.0,13.7551,13.7791,13.7311,13.7631,408800.0
2013-06-12 13:30:00,17.22,17.27,17.18,17.25,205200.0,13.7631,13.8031,13.7311,13.7871,205200.0
2013-06-12 14:00:00,17.24,17.26,17.17,17.18,282400.0,13.7791,13.7951,13.7231,13.7311,282400.0
2013-06-12 14:30:00,17.18,17.21,17.15,17.18,339400.0,13.7311,13.7551,13.7071,13.7311,339400.0
2013-06-12 15:00:00,17.18,17.18,17.11,17.17,729800.0,13.7311,13.7311,13.6752,13.7231,729800.0
2013-06-12 15:30:00,17.17,17.18,17.14,17.15,841000.0,13.7231,13.7311,13.6992,13.7071,841000.0
2013-06-13 09:30:00,17.3,17.43,17.25,17.32,895600.0,13.827,13.9309,13.7871,13.843,895600.0
2013-06-13 10:00:00,17.32,17.33,17.24,17.28,739000.0,13.843,13.851,13.7791,13.8111,739000.0
2013-06-13 10:30:00,17.27,17.39,17.27,17.3,482600.0,13.8031,13.899,13.8031,13.827,482600.0
2013-06-13 11:00:00,17.3,17.35,17.29,17.34,304800.0,13.827,13.867,13.819,13.859,304800.0
2013-06-13 11:30:00,17.34,17.36,17.28,17.35,505200.0,13.859,13.875,13.8111,13.867,505200.0
2013-06-13 12:00:00,17.35,17.38,17.31,17.32,519200.0,13.867,13.891,13.835,13.843,519200.0
2013-06-13 12:30:00,17.32,17.41,17.32,17.4,423200.0,13.843,13.915,13.843,13.907,423200.0
2013-06-13 13:00:00,17.4,17.4,17.35,17.39,314600.0,13.907,13.907,13.867,13.899,314600.0
2013-06-13 13:30:00,17.4,17.41,17.36,17.38,272000.0,13.907,13.915,13.875,13.891,272000.0
2013-06-13 14:00:00,17.39,17.45,17.38,17.43,294800.0,13.899,13.9469,13.891,13.9309,294800.0
2013-06-13 14:30:00,17.43,17.46,17.41,17.46,251600.0,13.9309,13.9549,13.915,13.9549,251600.0
2013-06-13 15:00:00,17.46,17.49,17.44,17.46,431000.0,13.9549,13.9789,13.9389,13.9549,431000.0
2013-06-13 15:30:00,17.46,17.55,17.45,17.53,1713400.0,13.9549,14.0268,13.9469,14.0109,1713400.0
2013-06-14 09:30:00,17.5,17.63,17.5,17.61,527600.0,13.9869,14.0908,13.9869,14.0748,527600.0
2013-06-14 10:00:00,17.61,17.63,17.56,17.59,311600.0,14.0748,14.0908,14.0348,14.0588,311600.0
2013-06-14 10:30:00,17.58,17.6,17.52,17.53,620400.0,14.0508,14.0668,14.0029,14.0109,620400.0
2013-06-14 11:00:00,17.53,17.57,17.51,17.54,293200.0,14.0109,14.0428,13.9949,14.0189,293200.0
2013-06-14 11:30:00,17.54,17.57,17.51,17.53,315400.0,14.0189,14.0428,13.9949,14.0109,315400.0
2013-06-14 12:00:00,17.52,17.55,17.48,17.5,274200.0,14.0029,14.0268,13.9709,13.9869,274200.0
2013-06-14 12:30:00,17.5,17.51,17.45,17.45,170400.0,13.9869,13.9949,13.9469,13.9469,170400.0
2013-06-14 13:00:00,17.45,17.45,17.34,17.36,287800.0,13.9469,13.9469,13.859,13.875,287800.0
2013-06-14 13:30:00,17.36,17.4,17.35,17.39,167800.0,13.875,13.907,13.867,13.899,167800.0
2013-06-14 14:00:00,17.39,17.46,17.36,17.42,248600.0,13.899,13.9549,13.875,13.9229,248600.0
2013-06-14 14:30:00,17.41,17.41,17.36,17.39,233000.0,13.915,13.915,13.875,13.899,233000.0
2013-06-14 15:00:00,17.39,17.47,17.39,17.43,329000.0,13.899,13.9629,13.899,13.9309,329000.0
2013-06-14 15:30:00,17.43,17.45,17.37,17.4,707400.0,13.9309,13.9469,13.883,13.907,707400.0
2013-06-17 09:30:00,17.5,17.62,17.5,17.61,1124200.0,13.9869,14.0828,13.9869,14.0748,1124200.0
2013-06-17 10:00:00,17.62,17.63,17.61,17.62,606600.0,14.0828,14.0908,14.0748,14.0828,606600.0
2013-06-17 10:30:00,17.63,17.68,17.63,17.66,422400.0,14.0908,14.1308,14.0908,14.1148,422400.0
2013-06-17 11:00:00,17.66,17.73,17.66,17.72,470400.0,14.1148,14.1707,14.1148,14.1627,470400.0
2013-06-17 11:30:00,17.71,17.71,17.63,17.63,323200.0,14.1547,14.1547,14.0908,14.0908,323200.0
2013-06-17 12:00:00,17.63,17.63,17.61,17.61,211800.0,14.0908,14.0908,14.0748,14.0748,211800.0
2013-06-17 12:30:00,17.62,17.64,17.61,17.61,203200.0,14.0828,14.0988,14.0748,14.0748,203200.0
2013-06-17 13:00:00,17.61,17.67,17.61,17.65,194600.0,14.0748,14.1228,14.0748,14.1068,194600.0
2013-06-17 13:30:00,17.65,17.67,17.63,17.64,260200.0,14.1068,14.1228,14.0908,14.0988,260200.0
2013-06-17 14:00:00,17.64,17.65,17.53,17.56,475800.0,14.0988,14.1068,14.0109,14.0348,475800.0
2013-06-17 14:30:00,17.56,17.56,17.46,17.51,434400.0,14.0348,14.0348,13.9549,13.9949,434400.0
2013-06-17 15:00:00,17.5,17.53,17.49,17.52,358600.0,13.9869,14.0109,13.9789,14.0029,358600.0
2013-06-17 15:30:00,17.53,17.61,17.53,17.6,836600.0,14.0109,14.0748,14.0109,14.0668,836600.0
2013-06-18 09:30:00,17.65,17.75,17.63,17.63,957000.0,14.1068,14.1867,14.0908,14.0908,957000.0
2013-06-18 10:00:00,17.63,17.68,17.6,17.67,429000.0,14.0908,14.1308,14.0668,14.1228,429000.0
2013-06-18 10:30:00,17.67,17.68,17.55,17.59,526600.0,14.1228,14.1308,14.0268,14.0588,526600.0
2013-06-18 11:00:00,17.6,17.61,17.56,17.61,311400.0,14.0668,14.0748,14.0348,14.0748,311400.0
2013-06-18 11:30:00,17.61,17.64,17.55,17.59,269400.0,14.0748,14.0988,14.0268,14.0588,269400.0
2013-06-18 12:00:00,17.6,17.65,17.58,17.64,230400.0,14.0668,14.1068,14.0508,14.0988,230400.0
2013-06-18 12:30:00,17.64,17.71,17.63,17.71,444000.0,14.0988,14.1547,14.0908,14.1547,444000.0
2013-06-18 13:00:00,17.71,17.73,17.66,17.68,468800.0,14.1547,14.1707,14.1148,14.1308,468800.0
2013-06-18 13:30:00,17.68,17.75,17.67,17.74,591000.0,14.1308,14.1867,14.1228,14.1787,591000.0
2013-06-18 14:00:00,17.74,17.78,17.73,17.78,664800.0,14.1787,14.2107,14.1707,14.2107,664800.0
2013-06-18 14:30:00,17.78,17.78,17.72,17.73,447800.0,14.2107,14.2107,14.1627,14.1707,447800.0
2013-06-18 15:00:00,17.72,17.74,17.68,17.74,394800.0,14.1627,14.1787,14.1308,14.1787,394800.0
2013-06-18 15:30:00,17.73,17.76,17.68,17.75,1695600.0,14.1707,14.1947,14.1308,14.1867,1695600.0
2013-06-19 09:30:00,17.73,17.73,17.65,17.7,633000.0,14.1707,14.1707,14.1068,14.1467,633000.0
2013-06-19 10:00:00,17.7,17.77,17.7,17.77,277200.0,14.1467,14.2027,14.1467,14.2027,277200.0
2013-06-19 10:30:00,17.77,17.8,17.75,17.79,310000.0,14.2027,14.2267,14.1867,14.2187,310000.0
2013-06-19 11:00:00,17.79,17.82,17.77,17.81,286400.0,14.2187,14.2426,14.2027,14.2347,286400.0
2013-06-19 11:30:00,17.81,17.82,17.77,17.78,321400.0,14.2347,14.2426,14.2027,14.2107,321400.0
2013-06-19 12:00:00,17.78,17.78,17.74,17.76,190400.0,14.2107,14.2107,14.1787,14.1947,190400.0
2013-06-19 12:30:00,17.76,17.79,17.75,17.77,219000.0,14.1947,14.2187,14.1867,14.2027,219000.0
2013-06-19 13:00:00,17.77,17.78,17.72,17.75,323600.0,14.2027,14.2107,14.1627,14.1867,323600.0
2013-06-19 13:30:00,17.75,17.78,17.74,17.78,196800.0,14.1867,14.2107,14.1787,14.2107,196800.0
2013-06-19 14:00:00,17.78,17.82,17.67,17.79,702200.0,14.2107,14.2426,14.1228,14.2187,702200.0
2013-06-19 14:30:00,17.78,17.82,17.61,17.61,821400.0,14.2107,14.2426,14.0748,14.0748,821400.0
2013-06-19 15:00:00,17.61,17.71,17.59,17.7,739400.0,14.0748,14.1547,14.0588,14.1467,739400.0
2013-06-19 15:30:00,17.7,17.7,17.55,17.56,1406800.0,14.1467,14.1467,14.0268,14.0348,1406800.0
2013-06-20 09:30:00,17.41,17.41,17.11,17.23,1618600.0,13.915,13.915,13.6752,13.7711,1618600.0
2013-06-20 10:00:00,17.23,17.28,16.5,16.73,4024400.0,13.7711,13.8111,13.1876,13.3715,4024400.0
2013-06-20 10:30:00,16.73,16.83,16.56,16.78,1382000.0,13.3715,13.4514,13.2356,13.4114,1382000.0
2013-06-20 11:00:00,16.77,16.78,16.61,16.65,1033800.0,13.4034,13.4114,13.2756,13.3075,1033800.0
2013-06-20 11:30:00,16.65,16.69,16.56,16.65,815400.0,13.3075,13.3395,13.2356,13.3075,815400.0
2013-06-20 12:00:00,16.65,16.68,16.57,16.61,933600.0,13.3075,13.3315,13.2436,13.2756,933600.0
2013-06-20 12:30:00,16.61,16.67,16.61,16.66,515800.0,13.2756,13.3235,13.2756,13.3155,515800.0
2013-06-20 13:00:00,16.66,16.68,16.61,16.61,441400.0,13.3155,13.3315,13.2756,13.2756,441400.0
2013-06-20 13:30:00,16.62,16.71,16.61,16.68,512200.0,13.2835,13.3555,13.2756,13.3315,512200.0
2013-06-20 14:00:00,16.68,16.68,16.52,16.52,821000.0,13.3315,13.3315,13.2036,13.2036,821000.0
2013-06-20 14:30:00,16.53,16.56,16.42,16.43,778600.0,13.2116,13.2356,13.1237,13.1317,778600.0
2013-06-20 15:00:00,16.44,16.55,16.43,16.43,878800.0,13.1397,13.2276,13.1317,13.1317,878800.0
2013-06-20 15:30:00,16.43,16.55,16.42,16.49,2249000.0,13.1317,13.2276,13.1237,13.1796,2249000.0
2013-06-21 09:30:00,16.66,16.9,16.61,16.79,2367400.0,13.3155,13.5073,13.2756,13.4194,2367400.0
2013-06-21 10:00:00,16.79,16.86,16.78,16.8,782600.0,13.4194,13.4754,13.4114,13.4274,782600.0
2013-06-21 10:30:00,16.8,16.81,16.7,16.73,560600.0,13.4274,13.4354,13.3475,13.3715,560600.0
2013-06-21 11:00:00,16.73,16.76,16.66,16.67,587000.0,13.3715,13.3954,13.3155,13.3235,587000.0
2013-06-21 11:30:00,16.67,16.75,16.62,16.71,641600.0,13.3235,13.3874,13.2835,13.3555,641600.0
2013-06-21 12:00:00,16.71,16.78,16.71,16.74,506200.0,13.3555,13.4114,13.3555,13.3795,506200.0
2013-06-21 12:30:00,16.75,16.92,16.74,16.92,502200.0,13.3874,13.5233,13.3795,13.5233,502200.0
2013-06-21 13:00:00,16.93,16.99,16.9,16.95,503000.0,13.5313,13.5793,13.5073,13.5473,503000.0
2013-06-21 13:30:00,16.95,16.96,16.84,16.85,496200.0,13.5473,13.5553,13.4594,13.4674,496200.0
2013-06-21 14:00:00,16.85,16.91,16.83,16.9,454000.0,13.4674,13.5153,13.4514,13.5073,454000.0
2013-06-21 14:30:00,16.9,16.92,16.83,16.88,517600.0,13.5073,13.5233,13.4514,13.4914,517600.0
2013-06-21 15:00:00,16.88,16.97,16.86,16.93,621200.0,13.4914,13.5633,13.4754,13.5313,621200.0
2013-06-21 15:30:00,16.93,16.95,16.85,16.89,1235000.0,13.5313,13.5473,13.4674,13.4993,1235000.0
2013-06-24 09:30:00,16.76,16.84,16.74,16.78,511400.0,13.3954,13.4594,13.3795,13.4114,511400.0
2013-06-24 10:00:00,16.78,16.82,16.71,16.71,478200.0,13.4114,13.4434,13.3555,13.3555,478200.0
2013-06-24 10:30:00,16.71,16.8,16.69,16.77,381000.0,13.3555,13.4274,13.3395,13.4034,381000.0
2013-06-24 11:00:00,16.77,16.8,16.68,16.68,283200.0,13.4034,13.4274,13.3315,13.3315,283200.0
2013-06-24 11:30:00,16.68,16.72,16.65,16.67,358000.0,13.3315,13.3635,13.3075,13.3235,358000.0
2013-06-24 12:00:00,16.67,16.7,16.62,16.67,463400.0,13.3235,13.3475,13.2835,13.3235,463400.0
2013-06-24 12:30:00,16.67,16.72,16.67,16.71,348200.0,13.3235,13.3635,13.3235,13.3555,348200.0
2013-06-24 13:00:00,16.72,16.85,16.71,16.84,1229600.0,13.3635,13.4674,13.3555,13.4594,1229600.0
2013-06-24 13:30:00,16.84,16.92,16.83,16.92,673800.0,13.4594,13.5233,13.4514,13.5233,673800.0
2013-06-24 14:00:00,16.92,17.11,16.92,17.09,868000.0,13.5233,13.6752,13.5233,13.6592,868000.0
2013-06-24 14:30:00,17.08,17.12,17.0,17.02,917600.0,13.6512,13.6832,13.5873,13.6032,917600.0
2013-06-24 15:00:00,17.02,17.08,17.0,17.08,726800.0,13.6032,13.6512,13.5873,13.6512,726800.0
2013-06-24 15:30:00,17.08,17.1,16.99,16.99,1640200.0,13.6512,13.6672,13.5793,13.5793,1640200.0
2013-06-25 09:30:00,17.09,17.17,17.06,17.15,731200.0,13.6592,13.7231,13.6352,13.7071,731200.0
2013-06-25 10:00:00,17.15,17.22,17.09,17.2,888600.0,13.7071,13.7631,13.6592,13.7471,888600.0
2013-06-25 10:30:00,17.19,17.34,17.18,17.33,1069200.0,13.7391,13.859,13.7311,13.851,1069200.0
2013-06-25 11:00:00,17.33,17.33,17.27,17.29,427400.0,13.851,13.851,13.8031,13.819,427400.0
2013-06-25 11:30:00,17.29,17.32,17.24,17.29,395600.0,13.819,13.843,13.7791,13.819,395600.0
2013-06-25 12:00:00,17.29,17.29,17.26,17.28,275400.0,13.819,13.819,13.7951,13.8111,275400.0
2013-06-25 12:30:00,17.29,17.34,17.28,17.31,370000.0,13.819,13.859,13.8111,13.835,370000.0
2013-06-25 13:00:00,17.31,17.32,17.23,17.25,383200.0,13.835,13.843,13.7711,13.7871,383200.0
2013-06-25 13:30:00,17.25,17.3,17.24,17.29,381000.0,13.7871,13.827,13.7791,13.819,381000.0
2013-06-25 14:00:00,17.3,17.31,17.24,17.24,465800.0,13.827,13.835,13.7791,13.7791,465800.0
2013-06-25 14:30:00,17.24,17.28,17.2,17.21,530600.0,13.7791,13.8111,13.7471,13.7551,530600.0
2013-06-25 15:00:00,17.21,17.24,17.18,17.24,458600.0,13.7551,13.7791,13.7311,13.7791,458600.0
2013-06-25 15:30:00,17.24,17.29,17.23,17.25,1911800.0,13.7791,13.819,13.7711,13.7871,1911800.0
2013-06-26 09:30:00,17.38,17.46,17.36,17.42,547200.0,13.891,13.9549,13.875,13.9229,547200.0
2013-06-26 10:00:00,17.42,17.44,17.32,17.36,504000.0,13.9229,13.9389,13.843,13.875,504000.0
2013-06-26 10:30:00,17.36,17.43,17.31,17.35,694000.0,13.875,13.9309,13.835,13.867,694000.0
2013-06-26 11:00:00,17.35,17.36,17.29,17.31,513600.0,13.867,13.875,13.819,13.835,513600.0
2013-06-26 11:30:00,17.3,17.33,17.27,17.27,396800.0,13.827,13.851,13.8031,13.8031,396800.0
2013-06-26 12:00:00,17.27,17.34,17.27,17.28,412600.0,13.8031,13.859,13.8031,13.8111,412600.0
2013-06-26 12:30:00,17.28,17.28,17.19,17.2,418000.0,13.8111,13.8111,13.7391,13.7471,418000.0
2013-06-26 13:00:00,17.19,17.23,17.18,17.23,446400.0,13.7391,13.7711,13.7311,13.7711,446400.0
2013-06-26 13:30:00,17.22,17.25,17.21,17.22,344200.0,13.7631,13.7871,13.7551,13.7631,344200.0
2013-06-26 14:00:00,17.22,17.26,17.21,17.25,393000.0,13.7631,13.7951,13.7551,13.7871,393000.0
2013-06-26 14:30:00,17.25,17.27,17.22,17.25,490200.0,13.7871,13.8031,13.7631,13.7871,490200.0
2013-06-26 15:00:00,17.25,17.28,17.23,17.24,499000.0,13.7871,13.8111,13.7711,13.7791,499000.0
2013-06-26 15:30:00,17.24,17.26,17.23,17.24,1167200.0,13.7791,13.7951,13.7711,13.7791,1167200.0
2013-06-27 09:30:00,17.29,17.38,17.24,17.31,773600.0,13.819,13.891,13.7791,13.835,773600.0
2013-06-27 10:00:00,17.3,17.41,17.29,17.41,679200.0,13.827,13.915,13.819,13.915,679200.0
2013-06-27 10:30:00,17.41,17.47,17.41,17.41,569400.0,13.915,13.9629,13.915,13.915,569400.0
2013-06-27 11:00:00,17.41,17.44,17.4,17.41,413800.0,13.915,13.9389,13.907,13.915,413800.0
2013-06-27 11:30:00,17.4,17.43,17.38,17.41,388400.0,13.907,13.9309,13.891,13.915,388400.0
2013-06-27 12:00:00,17.41,17.42,17.29,17.31,293400.0,13.915,13.9229,13.819,13.835,293400.0
2013-06-27 12:30:00,17.31,17.36,17.28,17.32,325400.0,13.835,13.875,13.8111,13.843,325400.0
2013-06-27 13:00:00,17.31,17.35,17.3,17.33,260000.0,13.835,13.867,13.827,13.851,260000.0
2013-06-27 13:30:00,17.32,17.36,17.32,17.33,690600.0,13.843,13.875,13.843,13.851,690600.0
2013-06-27 14:00:00,17.33,17.35,17.28,17.35,264400.0,13.851,13.867,13.8111,13.867,264400.0
2013-06-27 14:30:00,17.35,17.39,17.33,17.39,317800.0,13.867,13.899,13.851,13.899,317800.0
2013-06-27 15:00:00,17.39,17.41,17.35,17.41,268800.0,13.899,13.915,13.867,13.915,268800.0
2013-06-27 15:30:00,17.41,17.41,17.36,17.36,711000.0,13.915,13.915,13.875,13.875,711000.0
2013-06-28 09:30:00,17.3,17.38,17.25,17.26,421000.0,13.827,13.891,13.7871,13.7951,421000.0
2013-06-28 10:00:00,17.25,17.34,17.25,17.33,319200.0,13.7871,13.859,13.7871,13.851,319200.0
2013-06-28 10:30:00,17.33,17.39,17.32,17.38,256200.0,13.851,13.899,13.843,13.891,256200.0
2013-06-28 11:00:00,17.36,17.42,17.36,17.4,198800.0,13.875,13.9229,13.875,13.907,198800.0
2013-06-28 11:30:00,17.39,17.43,17.39,17.42,235600.0,13.899,13.9309,13.899,13.9229,235600.0
2013-06-28 12:00:00,17.42,17.42,17.34,17.36,229600.0,13.9229,13.9229,13.859,13.875,229600.0
2013-06-28 12:30:00,17.37,17.38,17.34,17.35,236200.0,13.883,13.891,13.859,13.867,236200.0
2013-06-28 13:00:00,17.35,17.4,17.34,17.38,180600.0,13.867,13.907,13.859,13.891,180600.0
2013-06-28 13:30:00,17.38,17.4,17.36,17.39,163000.0,13.891,13.907,13.875,13.899,163000.0
2013-06-28 14:00:00,17.38,17.4,17.37,17.38,231200.0,13.891,13.907,13.883,13.891,231200.0
2013-06-28 14:30:00,17.38,17.43,17.36,17.43,584800.0,13.891,13.9309,13.875,13.9309,584800.0
2013-06-28 15:00:00,17.43,17.43,17.38,17.42,387200.0,13.9309,13.9309,13.891,13.9229,387200.0
2013-06-28 15:30:00,17.43,17.44,17.27,17.28,1598400.0,13.9309,13.9389,13.8031,13.8111,1598400.0
2013-07-01 09:30:00,17.35,17.42,17.3,17.4,432400.0,13.867,13.9229,13.827,13.907,432400.0
2013-07-01 10:00:00,17.4,17.45,17.36,17.36,314600.0,13.907,13.9469,13.875,13.875,314600.0
2013-07-01 10:30:00,17.36,17.41,17.34,17.34,250400.0,13.875,13.915,13.859,13.859,250400.0
2013-07-01 11:00:00,17.33,17.45,17.33,17.4,272000.0,13.851,13.9469,13.851,13.907,272000.0
2013-07-01 11:30:00,17.4,17.43,17.4,17.42,250800.0,13.907,13.9309,13.907,13.9229,250800.0
2013-07-01 12:00:00,17.42,17.44,17.4,17.4,225200.0,13.9229,13.9389,13.907,13.907,225200.0
2013-07-01 12:30:00,17.41,17.42,17.38,17.38,179600.0,13.915,13.9229,13.891,13.891,179600.0
2013-07-01 13:00:00,17.38,17.4,17.35,17.35,249000.0,13.891,13.907,13.867,13.867,249000.0
2013-07-01 13:30:00,17.35,17.36,17.3,17.31,254600.0,13.867,13.875,13.827,13.835,254600.0
2013-07-01 14:00:00,17.31,17.36,17.31,17.35,271400.0,13.835,13.875,13.835,13.867,271400.0
2013-07-01 14:30:00,17.35,17.38,17.33,17.36,285800.0,13.867,13.891,13.851,13.875,285800.0
2013-07-01 15:00:00,17.36,17.38,17.34,17.34,311200.0,13.875,13.891,13.859,13.859,311200.0
2013-07-01 15:30:00,17.34,17.36,17.31,17.34,1139400.0,13.859,13.875,13.835,13.859,1139400.0
2013-07-02 09:30:00,17.35,17.58,17.35,17.56,813000.0,13.867,14.0508,13.867,14.0348,813000.0
2013-07-02 10:00:00,17.56,17.73,17.55,17.72,981000.0,14.0348,14.1707,14.0268,14.1627,981000.0
2013-07-02 10:30:00,17.73,18.0,17.72,17.97,2402600.0,14.1707,14.3865,14.1627,14.3625,2402600.0
2013-07-02 11:00:00,17.97,18.08,17.9,18.08,1754000.0,14.3625,14.4505,14.3066,14.4505,1754000.0
2013-07-02 11:30:00,18.07,18.15,18.01,18.04,1408800.0,14.4425,14.5064,14.3945,14.4185,1408800.0
2013-07-02 12:00:00,18.04,18.07,18.0,18.02,820200.0,14.4185,14.4425,14.3865,14.4025,820200.0
2013-07-02 12:30:00,18.02,18.05,17.96,18.01,884600.0,14.4025,14.4265,14.3545,14.3945,884600.0
2013-07-02 13:00:00,18.0,18.01,17.91,17.93,721200.0,14.3865,14.3945,14.3146,14.3306,721200.0
2013-07-02 13:30:00,17.93,17.96,17.89,17.93,678200.0,14.3306,14.3545,14.2986,14.3306,678200.0
2013-07-02 14:00:00,17.93,17.97,17.86,17.9,770400.0,14.3306,14.3625,14.2746,14.3066,770400.0
2013-07-02 14:30:00,17.89,17.93,17.88,17.9,754200.0,14.2986,14.3306,14.2906,14.3066,754200.0
2013-07-02 15:00:00,17.89,17.91,17.85,17.89,632400.0,14.2986,14.3146,14.2666,14.2986,632400.0
2013-07-02 15:30:00,17.89,17.98,17.85,17.95,1775600.0,14.2986,14.3705,14.2666,14.3465,1775600.0
2013-07-03 09:30:00,17.89,17.95,17.84,17.92,638200.0,14.2986,14.3465,14.2586,14.3226,638200.0
2013-07-03 10:00:00,17.92,17.93,17.82,17.88,315400.0,14.3226,14.3306,14.2426,14.2906,315400.0
2013-07-03 10:30:00,17.88,17.9,17.83,17.89,346800.0,14.2906,14.3066,14.2506,14.2986,346800.0
2013-07-03 11:00:00,17.89,17.93,17.87,17.91,315400.0,14.2986,14.3306,14.2826,14.3146,315400.0
2013-07-03 11:30:00,17.92,17.93,17.86,17.92,337000.0,14.3226,14.3306,14.2746,14.3226,337000.0
2013-07-03 12:00:00,17.92,17.93,17.88,17.9,339400.0,14.3226,14.3306,14.2906,14.3066,339400.0
2013-07-03 12:30:00,17.9,17.91,17.8,17.81,994600.0,14.3066,14.3146,14.2267,14.2347,994600.0
2013-07-05 09:30:00,17.94,18.0,17.85,17.86,663200.0,14.3386,14.3865,14.2666,14.2746,663200.0
2013-07-05 10:00:00,17.86,17.92,17.82,17.88,402800.0,14.2746,14.3226,14.2426,14.2906,402800.0
2013-07-05 10:30:00,17.88,17.92,17.87,17.91,296200.0,14.2906,14.3226,14.2826,14.3146,296200.0
2013-07-05 11:00:00,17.91,17.92,17.87,17.89,316400.0,14.3146,14.3226,14.2826,14.2986,316400.0
2013-07-05 11:30:00,17.89,17.95,17.87,17.94,321800.0,14.2986,14.3465,14.2826,14.3386,321800.0
2013-07-05 12:00:00,17.95,18.0,17.95,17.97,301200.0,14.3465,14.3865,14.3465,14.3625,301200.0
2013-07-05 12:30:00,17.97,17.97,17.91,17.96,378200.0,14.3625,14.3625,14.3146,14.3545,378200.0
2013-07-05 13:00:00,17.96,17.98,17.92,17.95,375600.0,14.3545,14.3705,14.3226,14.3465,375600.0
2013-07-05 13:30:00,17.95,17.96,17.92,17.93,218600.0,14.3465,14.3545,14.3226,14.3306,218600.0
2013-07-05 14:00:00,17.93,17.97,17.92,17.96,365000.0,14.3306,14.3625,14.3226,14.3545,365000.0
2013-07-05 14:30:00,17.96,17.97,17.93,17.96,238200.0,14.3545,14.3625,14.3306,14.3545,238200.0
2013-07-05 15:00:00,17.97,17.99,17.91,17.93,378800.0,14.3625,14.3785,14.3146,14.3306,378800.0
2013-07-05 15:30:00,17.93,18.04,17.93,18.03,711000.0,14.3306,14.4185,14.3306,14.4105,711000.0
2013-07-08 09:30:00,18.06,18.1,18.0,18.04,470000.0,14.4345,14.4664,14.3865,14.4185,470000.0
2013-07-08 10:00:00,18.03,18.07,18.01,18.01,485400.0,14.4105,14.4425,14.3945,14.3945,485400.0
2013-07-08 10:30:00,18.0,18.04,17.95,17.98,440600.0,14.3865,14.4185,14.3465,14.3705,440600.0
2013-07-08 11:00:00,17.98,18.02,17.97,18.02,316600.0,14.3705,14.4025,14.3625,14.4025,316600.0
2013-07-08 11:30:00,18.03,18.06,18.0,18.02,318000.0,14.4105,14.4345,14.3865,14.4025,318000.0
2013-07-08 12:00:00,18.03,18.05,18.0,18.0,242800.0,14.4105,14.4265,14.3865,14.3865,242800.0
2013-07-08 12:30:00,18.0,18.05,17.99,18.0,210400.0,14.3865,14.4265,14.3785,14.3865,210400.0
2013-07-08 13:00:00,18.0,18.06,18.0,18.04,273800.0,14.3865,14.4345,14.3865,14.4185,273800.0
2013-07-08 13:30:00,18.04,18.06,18.0,18.0,378200.0,14.4185,14.4345,14.3865,14.3865,378200.0
2013-07-08 14:00:00,18.0,18.0,17.99,18.0,301600.0,14.3865,14.3865,14.3785,14.3865,301600.0
2013-07-08 14:30:00,18.0,18.08,18.0,18.08,233200.0,14.3865,14.4505,14.3865,14.4505,233200.0
2013-07-08 15:00:00,18.07,18.09,18.06,18.07,271000.0,14.4425,14.4584,14.4345,14.4425,271000.0
2013-07-08 15:30:00,18.07,18.1,18.06,18.1,755600.0,14.4425,14.4664,14.4345,14.4664,755600.0
2013-07-09 09:30:00,18.28,18.6,18.28,18.51,3320400.0,14.6103,14.8661,14.6103,14.7941,3320400.0
2013-07-09 10:00:00,18.5,18.65,18.45,18.56,1652800.0,14.7861,14.906,14.7462,14.8341,1652800.0
2013-07-09 10:30:00,18.56,18.63,18.55,18.56,1159200.0,14.8341,14.89,14.8261,14.8341,1159200.0
2013-07-09 11:00:00,18.56,18.61,18.55,18.59,974800.0,14.8341,14.8741,14.8261,14.8581,974800.0
2013-07-09 11:30:00,18.59,18.59,18.53,18.56,433400.0,14.8581,14.8581,14.8101,14.8341,433400.0
2013-07-09 12:00:00,18.56,18.57,18.51,18.52,385800.0,14.8341,14.8421,14.7941,14.8021,385800.0
2013-07-09 12:30:00,18.53,18.57,18.53,18.57,542200.0,14.8101,14.8421,14.8101,14.8421,542200.0
2013-07-09 13:00:00,18.57,18.58,18.55,18.55,397800.0,14.8421,14.8501,14.8261,14.8261,397800.0
2013-07-09 13:30:00,18.55,18.58,18.53,18.57,434000.0,14.8261,14.8501,14.8101,14.8421,434000.0
2013-07-09 14:00:00,18.57,18.58,18.54,18.57,562200.0,14.8421,14.8501,14.8181,14.8421,562200.0
2013-07-09 14:30:00,18.57,18.58,18.55,18.55,454000.0,14.8421,14.8501,14.8261,14.8261,454000.0
2013-07-09 15:00:00,18.55,18.61,18.55,18.61,623400.0,14.8261,14.8741,14.8261,14.8741,623400.0
2013-07-09 15:30:00,18.61,18.66,18.57,18.58,2182000.0,14.8741,14.914,14.8421,14.8501,2182000.0
2013-07-10 09:30:00,18.65,18.75,18.65,18.72,763800.0,14.906,14.9859,14.906,14.962,763800.0
2013-07-10 10:00:00,18.72,18.75,18.68,18.74,690600.0,14.962,14.9859,14.93,14.978,690600.0
2013-07-10 10:30:00,18.75,18.79,18.73,18.78,728000.0,14.9859,15.0179,14.97,15.0099,728000.0
2013-07-10 11:00:00,18.78,18.82,18.75,18.75,473000.0,15.0099,15.0419,14.9859,14.9859,473000.0
2013-07-10 11:30:00,18.76,18.79,18.72,18.75,365000.0,14.9939,15.0179,14.962,14.9859,365000.0
2013-07-10 12:00:00,18.75,18.76,18.72,18.74,421600.0,14.9859,14.9939,14.962,14.978,421600.0
2013-07-10 12:30:00,18.75,18.79,18.75,18.79,249600.0,14.9859,15.0179,14.9859,15.0179,249600.0
2013-07-10 13:00:00,18.79,18.81,18.78,18.79,239600.0,15.0179,15.0339,15.0099,15.0179,239600.0
2013-07-10 13:30:00,18.79,18.8,18.7,18.71,304800.0,15.0179,15.0259,14.946,14.954,304800.0
2013-07-10 14:00:00,18.71,18.8,18.7,18.74,623000.0,14.954,15.0259,14.946,14.978,623000.0
2013-07-10 14:30:00,18.74,18.76,18.68,18.73,469400.0,14.978,14.9939,14.93,14.97,469400.0
2013-07-10 15:00:00,18.74,18.75,18.71,18.73,449800.0,14.978,14.9859,14.954,14.97,449800.0
2013-07-10 15:30:00,18.74,18.75,18.67,18.68,1359200.0,14.978,14.9859,14.922,14.93,1359200.0
2013-07-11 09:30:00,18.95,19.1,18.95,19.06,1156600.0,15.1458,15.2657,15.1458,15.2337,1156600.0
2013-07-11 10:00:00,19.06,19.06,18.97,19.0,1116600.0,15.2337,15.2337,15.1618,15.1858,1116600.0
2013-07-11 10:30:00,19.0,19.0,18.86,18.86,718800.0,15.1858,15.1858,15.0739,15.0739,718800.0
2013-07-11 11:00:00,18.86,18.92,18.81,18.83,462800.0,15.0739,15.1218,15.0339,15.0499,462800.0
2013-07-11 11:30:00,18.83,18.83,18.77,18.79,513200.0,15.0499,15.0499,15.0019,15.0179,513200.0
2013-07-11 12:00:00,18.79,18.8,18.75,18.75,453000.0,15.0179,15.0259,14.9859,14.9859,453000.0
2013-07-11 12:30:00,18.75,18.85,18.75,18.85,433800.0,14.9859,15.0659,14.9859,15.0659,433800.0
2013-07-11 13:00:00,18.84,18.88,18.84,18.86,210400.0,15.0579,15.0899,15.0579,15.0739,210400.0
2013-07-11 13:30:00,18.86,18.92,18.85,18.88,343000.0,15.0739,15.1218,15.0659,15.0899,343000.0
2013-07-11 14:00:00,18.88,18.91,18.86,18.87,526600.0,15.0899,15.1138,15.0739,15.0819,526600.0
2013-07-11 14:30:00,18.88,18.92,18.87,18.9,546200.0,15.0899,15.1218,15.0819,15.1058,546200.0
2013-07-11 15:00:00,18.9,18.95,18.9,18.92,467000.0,15.1058,15.1458,15.1058,15.1218,467000.0
2013-07-11 15:30:00,18.92,18.93,18.89,18.9,1271800.0,15.1218,15.1298,15.0978,15.1058,1271800.0
2013-07-12 09:30:00,18.61,18.8,18.54,18.78,1585000.0,14.8741,15.0259,14.8181,15.0099,1585000.0
2013-07-12 10:00:00,18.78,18.83,18.76,18.81,603200.0,15.0099,15.0499,14.9939,15.0339,603200.0
2013-07-12 10:30:00,18.8,18.88,18.8,18.85,575200.0,15.0259,15.0899,15.0259,15.0659,575200.0
2013-07-12 11:00:00,18.85,18.88,18.83,18.85,367600.0,15.0659,15.0899,15.0499,15.0659,367600.0
2013-07-12 11:30:00,18.85,18.86,18.69,18.8,444800.0,15.0659,15.0739,14.938,15.0259,444800.0
2013-07-12 12:00:00,18.8,18.85,18.8,18.83,341000.0,15.0259,15.0659,15.0259,15.0499,341000.0
2013-07-12 12:30:00,18.83,18.84,18.81,18.83,343400.0,15.0499,15.0579,15.0339,15.0499,343400.0
2013-07-12 13:00:00,18.83,18.86,18.77,18.85,563800.0,15.0499,15.0739,15.0019,15.0659,563800.0
2013-07-12 13:30:00,18.85,18.86,18.77,18.79,408000.0,15.0659,15.0739,15.0019,15.0179,408000.0
2013-07-12 14:00:00,18.79,18.81,18.78,18.8,316200.0,15.0179,15.0339,15.0099,15.0259,316200.0
2013-07-12 14:30:00,18.8,18.8,18.75,18.79,521600.0,15.0259,15.0259,14.9859,15.0179,521600.0
2013-07-12 15:00:00,18.8,18.81,18.77,18.81,805200.0,15.0259,15.0339,15.0019,15.0339,805200.0
2013-07-12 15:30:00,18.81,18.86,18.78,18.81,1369800.0,15.0339,15.0739,15.0099,15.0339,1369800.0
2013-07-15 09:30:00,18.61,18.83,18.61,18.83,991000.0,14.8741,15.0499,14.8741,15.0499,991000.0
2013-07-15 10:00:00,18.83,18.86,18.8,18.83,519800.0,15.0499,15.0739,15.0259,15.0499,519800.0
2013-07-15 10:30:00,18.83,18.95,18.83,18.91,578000.0,15.0499,15.1458,15.0499,15.1138,578000.0
2013-07-15 11:00:00,18.92,18.97,18.92,18.97,515600.0,15.1218,15.1618,15.1218,15.1618,515600.0
2013-07-15 11:30:00,18.97,19.0,18.96,18.99,333200.0,15.1618,15.1858,15.1538,15.1778,333200.0
2013-07-15 12:00:00,19.0,19.0,18.92,18.93,528400.0,15.1858,15.1858,15.1218,15.1298,528400.0
2013-07-15 12:30:00,18.93,18.94,18.9,18.93,419200.0,15.1298,15.1378,15.1058,15.1298,419200.0
2013-07-15 13:00:00,18.93,18.97,18.92,18.93,338600.0,15.1298,15.1618,15.1218,15.1298,338600.0
2013-07-15 13:30:00,18.93,18.95,18.92,18.93,421800.0,15.1298,15.1458,15.1218,15.1298,421800.0
2013-07-15 14:00:00,18.93,18.93,18.9,18.9,612000.0,15.1298,15.1298,15.1058,15.1058,612000.0
2013-07-15 14:30:00,18.9,18.92,18.88,18.92,365600.0,15.1058,15.1218,15.0899,15.1218,365600.0
2013-07-15 15:00:00,18.92,18.93,18.89,18.9,482000.0,15.1218,15.1298,15.0978,15.1058,482000.0
2013-07-15 15:30:00,18.91,18.92,18.86,18.89,1135000.0,15.1138,15.1218,15.0739,15.0978,1135000.0
2013-07-16 09:30:00,18.89,18.91,18.8,18.86,800800.0,15.0978,15.1138,15.0259,15.0739,800800.0
2013-07-16 10:00:00,18.86,18.91,18.86,18.88,1168800.0,15.0739,15.1138,15.0739,15.0899,1168800.0
2013-07-16 10:30:00,18.88,18.95,18.88,18.92,455400.0,15.0899,15.1458,15.0899,15.1218,455400.0
2013-07-16 11:00:00,18.92,18.92,18.88,18.9,449400.0,15.1218,15.1218,15.0899,15.1058,449400.0
2013-07-16 11:30:00,18.9,18.92,18.88,18.89,613600.0,15.1058,15.1218,15.0899,15.0978,613600.0
2013-07-16 12:00:00,18.9,18.95,18.88,18.94,523800.0,15.1058,15.1458,15.0899,15.1378,523800.0
2013-07-16 12:30:00,18.94,18.96,18.93,18.93,293000.0,15.1378,15.1538,15.1298,15.1298,293000.0
2013-07-16 13:00:00,18.93,18.96,18.91,18.92,306400.0,15.1298,15.1538,15.1138,15.1218,306400.0
2013-07-16 13:30:00,18.93,18.99,18.91,18.99,605600.0,15.1298,15.1778,15.1138,15.1778,605600.0
2013-07-16 14:00:00,18.98,19.06,18.97,19.06,811800.0,15.1698,15.2337,15.1618,15.2337,811800.0
2013-07-16 14:30:00,19.06,19.08,19.03,19.06,556400.0,15.2337,15.2497,15.2097,15.2337,556400.0
2013-07-16 15:00:00,19.06,19.06,19.02,19.05,589200.0,15.2337,15.2337,15.2017,15.2257,589200.0
2013-07-16 15:30:00,19.05,19.08,19.04,19.08,1174800.0,15.2257,15.2497,15.2177,15.2497,1174800.0
2013-07-17 09:30:00,19.11,19.15,19.02,19.13,553200.0,15.2737,15.3056,15.2017,15.2897,553200.0
2013-07-17 10:00:00,19.13,19.25,19.12,19.25,580400.0,15.2897,15.3856,15.2817,15.3856,580400.0
2013-07-17 10:30:00,19.25,19.25,19.17,19.23,373600.0,15.3856,15.3856,15.3216,15.3696,373600.0
2013-07-17 11:00:00,19.23,19.25,19.2,19.23,293000.0,15.3696,15.3856,15.3456,15.3696,293000.0
2013-07-17 11:30:00,19.23,19.25,19.18,19.2,259200.0,15.3696,15.3856,15.3296,15.3456,259200.0
2013-07-17 12:00:00,19.21,19.25,19.2,19.21,282800.0,15.3536,15.3856,15.3456,15.3536,282800.0
2013-07-17 12:30:00,19.21,19.25,19.21,19.24,322200.0,15.3536,15.3856,15.3536,15.3776,322200.0
2013-07-17 13:00:00,19.24,19.26,19.23,19.25,253400.0,15.3776,15.3936,15.3696,15.3856,253400.0
2013-07-17 13:30:00,19.25,19.25,19.23,19.23,290400.0,15.3856,15.3856,15.3696,15.3696,290400.0
2013-07-17 14:00:00,19.23,19.24,19.2,19.23,684200.0,15.3696,15.3776,15.3456,15.3696,684200.0
2013-07-17 14:30:00,19.22,19.25,19.22,19.25,677400.0,15.3616,15.3856,15.3616,15.3856,677400.0
2013-07-17 15:00:00,19.24,19.25,19.22,19.23,445400.0,15.3776,15.3856,15.3616,15.3696,445400.0
2013-07-17 15:30:00,19.23,19.25,19.21,19.21,905200.0,15.3696,15.3856,15.3536,15.3536,905200.0
2013-07-18 09:30:00,19.25,19.36,19.2,19.36,827000.0,15.3856,15.4735,15.3456,15.4735,827000.0
2013-07-18 10:00:00,19.36,19.5,19.36,19.46,845000.0,15.4735,15.5854,15.4735,15.5534,845000.0
2013-07-18 10:30:00,19.46,19.47,19.43,19.44,495600.0,15.5534,15.5614,15.5294,15.5374,495600.0
2013-07-18 11:00:00,19.44,19.48,19.41,19.44,540200.0,15.5374,15.5694,15.5135,15.5374,540200.0
2013-07-18 11:30:00,19.44,19.49,19.43,19.45,458800.0,15.5374,15.5774,15.5294,15.5454,458800.0
2013-07-18 12:00:00,19.45,19.48,19.43,19.44,501800.0,15.5454,15.5694,15.5294,15.5374,501800.0
2013-07-18 12:30:00,19.44,19.44,19.29,19.35,967600.0,15.5374,15.5374,15.4175,15.4655,967600.0
2013-07-18 13:00:00,19.35,19.35,19.24,19.25,615800.0,15.4655,15.4655,15.3776,15.3856,615800.0
2013-07-18 13:30:00,19.26,19.35,19.25,19.35,407200.0,15.3936,15.4655,15.3856,15.4655,407200.0
2013-07-18 14:00:00,19.35,19.36,19.27,19.28,606000.0,15.4655,15.4735,15.4016,15.4096,606000.0
2013-07-18 14:30:00,19.28,19.32,19.28,19.3,381600.0,15.4096,15.4415,15.4096,15.4255,381600.0
2013-07-18 15:00:00,19.29,19.3,19.25,19.26,678200.0,15.4175,15.4255,15.3856,15.3936,678200.0
2013-07-18 15:30:00,19.25,19.3,19.24,19.25,1371600.0,15.3856,15.4255,15.3776,15.3856,1371600.0
2013-07-19 09:30:00,19.36,19.4,19.29,19.32,1641600.0,15.4735,15.5055,15.4175,15.4415,1641600.0
2013-07-19 10:00:00,19.32,19.35,19.3,19.35,549600.0,15.4415,15.4655,15.4255,15.4655,549600.0
2013-07-19 10:30:00,19.35,19.36,19.29,19.33,613200.0,15.4655,15.4735,15.4175,15.4495,613200.0
2013-07-19 11:00:00,19.33,19.36,19.32,19.36,319000.0,15.4495,15.4735,15.4415,15.4735,319000.0
2013-07-19 11:30:00,19.36,19.36,19.31,19.35,351400.0,15.4735,15.4735,15.4335,15.4655,351400.0
2013-07-19 12:00:00,19.35,19.36,19.32,19.35,228400.0,15.4655,15.4735,15.4415,15.4655,228400.0
2013-07-19 12:30:00,19.35,19.36,19.32,19.33,308800.0,15.4655,15.4735,15.4415,15.4495,308800.0
2013-07-19 13:00:00,19.33,19.33,19.26,19.28,429800.0,15.4495,15.4495,15.3936,15.4096,429800.0
2013-07-19 13:30:00,19.28,19.35,19.27,19.33,403000.0,15.4096,15.4655,15.4016,15.4495,403000.0
2013-07-19 14:00:00,19.33,19.36,19.32,19.35,492800.0,15.4495,15.4735,15.4415,15.4655,492800.0
2013-07-19 14:30:00,19.35,19.4,19.33,19.33,503600.0,15.4655,15.5055,15.4495,15.4495,503600.0
2013-07-19 15:00:00,19.33,19.4,19.32,19.39,596200.0,15.4495,15.5055,15.4415,15.4975,596200.0
2013-07-19 15:30:00,19.39,19.43,19.36,19.41,1374600.0,15.4975,15.5294,15.4735,15.5135,1374600.0
2013-07-22 09:30:00,19.47,19.49,19.4,19.46,908000.0,15.5614,15.5774,15.5055,15.5534,908000.0
2013-07-22 10:00:00,19.45,19.5,19.42,19.45,742400.0,15.5454,15.5854,15.5214,15.5454,742400.0
2013-07-22 10:30:00,19.45,19.48,19.41,19.44,481000.0,15.5454,15.5694,15.5135,15.5374,481000.0
2013-07-22 11:00:00,19.44,19.47,19.43,19.46,288600.0,15.5374,15.5614,15.5294,15.5534,288600.0
2013-07-22 11:30:00,19.46,19.49,19.43,19.46,363800.0,15.5534,15.5774,15.5294,15.5534,363800.0
2013-07-22 12:00:00,19.46,19.48,19.43,19.46,281800.0,15.5534,15.5694,15.5294,15.5534,281800.0
2013-07-22 12:30:00,19.46,19.49,19.44,19.49,256600.0,15.5534,15.5774,15.5374,15.5774,256600.0
2013-07-22 13:00:00,19.49,19.49,19.46,19.48,203800.0,15.5774,15.5774,15.5534,15.5694,203800.0
2013-07-22 13:30:00,19.48,19.5,19.48,19.48,276600.0,15.5694,15.5854,15.5694,15.5694,276600.0
2013-07-22 14:00:00,19.48,19.5,19.47,19.49,249800.0,15.5694,15.5854,15.5614,15.5774,249800.0
2013-07-22 14:30:00,19.5,19.53,19.48,19.53,500400.0,15.5854,15.6094,15.5694,15.6094,500400.0
2013-07-22 15:00:00,19.53,19.53,19.47,19.49,386800.0,15.6094,15.6094,15.5614,15.5774,386800.0
2013-07-22 15:30:00,19.49,19.53,19.47,19.52,1111800.0,15.5774,15.6094,15.5614,15.6014,1111800.0
2013-07-23 09:30:00,19.54,19.66,19.53,19.61,637200.0,15.6174,15.7133,15.6094,15.6733,637200.0
2013-07-23 10:00:00,19.61,19.64,19.56,19.58,753000.0,15.6733,15.6973,15.6333,15.6493,753000.0
2013-07-23 10:30:00,19.59,19.6,19.54,19.57,466600.0,15.6573,15.6653,15.6174,15.6413,466600.0
2013-07-23 11:00:00,19.57,19.58,19.53,19.57,465800.0,15.6413,15.6493,15.6094,15.6413,465800.0
2013-07-23 11:30:00,19.57,19.58,19.53,19.55,265000.0,15.6413,15.6493,15.6094,15.6253,265000.0
2013-07-23 12:00:00,19.55,19.55,19.5,19.52,168800.0,15.6253,15.6253,15.5854,15.6014,168800.0
2013-07-23 12:30:00,19.52,19.54,19.5,19.51,230400.0,15.6014,15.6174,15.5854,15.5934,230400.0
2013-07-23 13:00:00,19.51,19.53,19.5,19.5,210400.0,15.5934,15.6094,15.5854,15.5854,210400.0
2013-07-23 13:30:00,19.5,19.51,19.46,19.47,200400.0,15.5854,15.5934,15.5534,15.5614,200400.0
2013-07-23 14:00:00,19.47,19.48,19.43,19.43,280000.0,15.5614,15.5694,15.5294,15.5294,280000.0
2013-07-23 14:30:00,19.43,19.44,19.41,19.42,514800.0,15.5294,15.5374,15.5135,15.5214,514800.0
2013-07-23 15:00:00,19.42,19.43,19.38,19.4,608800.0,15.5214,15.5294,15.4895,15.5055,608800.0
2013-07-23 15:30:00,19.4,19.48,19.4,19.46,1513800.0,15.5055,15.5694,15.5055,15.5534,1513800.0
2013-07-24 09:30:00,19.53,19.56,19.46,19.53,456400.0,15.6094,15.6333,15.5534,15.6094,456400.0
2013-07-24 10:00:00,19.53,19.53,19.43,19.48,547200.0,15.6094,15.6094,15.5294,15.5694,547200.0
2013-07-24 10:30:00,19.48,19.5,19.43,19.45,644000.0,15.5694,15.5854,15.5294,15.5454,644000.0
2013-07-24 11:00:00,19.45,19.5,19.42,19.49,343200.0,15.5454,15.5854,15.5214,15.5774,343200.0
2013-07-24 11:30:00,19.49,19.57,19.49,19.51,373400.0,15.5774,15.6413,15.5774,15.5934,373400.0
2013-07-24 12:00:00,19.51,19.55,19.5,19.51,361600.0,15.5934,15.6253,15.5854,15.5934,361600.0
2013-07-24 12:30:00,19.5,19.54,19.49,19.54,1487400.0,15.5854,15.6174,15.5774,15.6174,1487400.0
2013-07-24 13:00:00,19.54,19.57,19.53,19.55,392000.0,15.6174,15.6413,15.6094,15.6253,392000.0
2013-07-24 13:30:00,19.55,19.55,19.51,19.53,397200.0,15.6253,15.6253,15.5934,15.6094,397200.0
2013-07-24 14:00:00,19.53,19.55,19.51,19.52,374600.0,15.6094,15.6253,15.5934,15.6014,374600.0
2013-07-24 14:30:00,19.52,19.52,19.44,19.45,641200.0,15.6014,15.6014,15.5374,15.5454,641200.0
2013-07-24 15:00:00,19.45,19.47,19.4,19.47,909200.0,15.5454,15.5614,15.5055,15.5614,909200.0
2013-07-24 15:30:00,19.46,19.57,19.46,19.57,1116800.0,15.5534,15.6413,15.5534,15.6413,1116800.0
2013-07-25 09:30:00,19.49,19.68,19.45,19.68,760800.0,15.5774,15.7293,15.5454,15.7293,760800.0
2013-07-25 10:00:00,19.67,19.72,19.63,19.7,720200.0,15.7213,15.7612,15.6893,15.7452,720200.0
2013-07-25 10:30:00,19.7,19.74,19.68,19.72,481800.0,15.7452,15.7772,15.7293,15.7612,481800.0
2013-07-25 11:00:00,19.72,19.74,19.69,19.7,1527600.0,15.7612,15.7772,15.7372,15.7452,1527600.0
2013-07-25 11:30:00,19.7,19.74,19.64,19.67,857200.0,15.7452,15.7772,15.6973,15.7213,857200.0
2013-07-25 12:00:00,19.67,19.73,19.66,19.66,443200.0,15.7213,15.7692,15.7133,15.7133,443200.0
2013-07-25 12:30:00,19.66,19.73,19.66,19.72,326000.0,15.7133,15.7692,15.7133,15.7612,326000.0
2013-07-25 13:00:00,19.72,19.72,19.7,19.71,296000.0,15.7612,15.7612,15.7452,15.7532,296000.0
2013-07-25 13:30:00,19.71,19.75,19.7,19.74,372400.0,15.7532,15.7852,15.7452,15.7772,372400.0
2013-07-25 14:00:00,19.75,19.75,19.73,19.75,330400.0,15.7852,15.7852,15.7692,15.7852,330400.0
2013-07-25 14:30:00,19.75,19.78,19.75,19.75,428400.0,15.7852,15.8092,15.7852,15.7852,428400.0
2013-07-25 15:00:00,19.75,19.79,19.75,19.78,514000.0,15.7852,15.8172,15.7852,15.8092,514000.0
2013-07-25 15:30:00,19.78,19.84,19.77,19.84,1113800.0,15.8092,15.8571,15.8012,15.8571,1113800.0
2013-07-26 09:30:00,19.75,19.78,19.65,19.75,897000.0,15.7852,15.8092,15.7053,15.7852,897000.0
2013-07-26 10:00:00,19.75,19.77,19.71,19.72,574000.0,15.7852,15.8012,15.7532,15.7612,574000.0
2013-07-26 10:30:00,19.72,19.75,19.67,19.67,589600.0,15.7612,15.7852,15.7213,15.7213,589600.0
2013-07-26 11:00:00,19.67,19.68,19.63,19.64,416800.0,15.7213,15.7293,15.6893,15.6973,416800.0
2013-07-26 11:30:00,19.64,19.69,19.64,19.66,395600.0,15.6973,15.7372,15.6973,15.7133,395600.0
2013-07-26 12:00:00,19.67,19.75,19.65,19.75,374800.0,15.7213,15.7852,15.7053,15.7852,374800.0
2013-07-26 12:30:00,19.75,19.78,19.71,19.77,261400.0,15.7852,15.8092,15.7532,15.8012,261400.0
2013-07-26 13:00:00,19.77,19.81,19.77,19.8,293200.0,15.8012,15.8332,15.8012,15.8252,293200.0
2013-07-26 13:30:00,19.8,19.8,19.75,19.76,549600.0,15.8252,15.8252,15.7852,15.7932,549600.0
2013-07-26 14:00:00,19.75,19.79,19.75,19.77,485400.0,15.7852,15.8172,15.7852,15.8012,485400.0
2013-07-26 14:30:00,19.77,19.79,19.76,19.77,321600.0,15.8012,15.8172,15.7932,15.8012,321600.0
2013-07-26 15:00:00,19.76,19.81,19.76,19.79,575200.0,15.7932,15.8332,15.7932,15.8172,575200.0
2013-07-26 15:30:00,19.79,19.83,19.77,19.82,1047400.0,15.8172,15.8491,15.8012,15.8411,1047400.0
2013-07-29 09:30:00,19.78,19.83,19.71,19.82,338000.0,15.8092,15.8491,15.7532,15.8411,338000.0
2013-07-29 10:00:00,19.83,19.84,19.78,19.83,385800.0,15.8491,15.8571,15.8092,15.8491,385800.0
2013-07-29 10:30:00,19.83,19.84,19.8,19.81,259400.0,15.8491,15.8571,15.8252,15.8332,259400.0
2013-07-29 11:00:00,19.81,19.85,19.8,19.83,320000.0,15.8332,15.8651,15.8252,15.8491,320000.0
2013-07-29 11:30:00,19.83,19.83,19.8,19.83,241800.0,15.8491,15.8491,15.8252,15.8491,241800.0
2013-07-29 12:00:00,19.83,19.84,19.8,19.82,223200.0,15.8491,15.8571,15.8252,15.8411,223200.0
2013-07-29 12:30:00,19.81,19.85,19.8,19.84,159600.0,15.8332,15.8651,15.8252,15.8571,159600.0
2013-07-29 13:00:00,19.84,19.88,19.84,19.87,214600.0,15.8571,15.8891,15.8571,15.8811,214600.0
2013-07-29 13:30:00,19.86,19.88,19.84,19.88,234000.0,15.8731,15.8891,15.8571,15.8891,234000.0
2013-07-29 14:00:00,19.88,19.93,19.87,19.92,372200.0,15.8891,15.9291,15.8811,15.9211,372200.0
2013-07-29 14:30:00,19.92,19.93,19.9,19.92,272400.0,15.9211,15.9291,15.9051,15.9211,272400.0
2013-07-29 15:00:00,19.92,19.92,19.86,19.9,387000.0,15.9211,15.9211,15.8731,15.9051,387000.0
2013-07-29 15:30:00,19.9,19.93,19.9,19.93,1089200.0,15.9051,15.9291,15.9051,15.9291,1089200.0
2013-07-30 09:30:00,19.95,19.97,19.89,19.95,534000.0,15.945,15.961,15.8971,15.945,534000.0
2013-07-30 10:00:00,19.95,19.99,19.94,19.98,528800.0,15.945,15.977,15.9371,15.969,528800.0
2013-07-30 10:30:00,19.98,19.98,19.93,19.95,765600.0,15.969,15.969,15.9291,15.945,765600.0
2013-07-30 11:00:00,19.95,19.99,19.93,19.97,584600.0,15.945,15.977,15.9291,15.961,584600.0
2013-07-30 11:30:00,19.96,19.98,19.92,19.95,475800.0,15.953,15.969,15.9211,15.945,475800.0
2013-07-30 12:00:00,19.95,19.96,19.88,19.93,1051000.0,15.945,15.953,15.8891,15.9291,1051000.0
2013-07-30 12:30:00,19.92,19.93,19.9,19.93,413400.0,15.9211,15.9291,15.9051,15.9291,413400.0
2013-07-30 13:00:00,19.93,19.93,19.82,19.82,356600.0,15.9291,15.9291,15.8411,15.8411,356600.0
2013-07-30 13:30:00,19.82,19.86,19.8,19.86,299800.0,15.8411,15.8731,15.8252,15.8731,299800.0
2013-07-30 14:00:00,19.86,19.86,19.82,19.84,395000.0,15.8731,15.8731,15.8411,15.8571,395000.0
2013-07-30 14:30:00,19.84,19.85,19.82,19.83,302200.0,15.8571,15.8651,15.8411,15.8491,302200.0
2013-07-30 15:00:00,19.83,19.85,19.81,19.83,364600.0,15.8491,15.8651,15.8332,15.8491,364600.0
2013-07-30 15:30:00,19.83,19.83,19.79,19.8,1084800.0,15.8491,15.8491,15.8172,15.8252,1084800.0
2013-07-31 09:30:00,19.77,19.89,19.77,19.85,1049600.0,15.8012,15.8971,15.8012,15.8651,1049600.0
2013-07-31 10:00:00,19.85,19.86,19.77,19.84,903200.0,15.8651,15.8731,15.8012,15.8571,903200.0
2013-07-31 10:30:00,19.84,19.85,19.78,19.8,411200.0,15.8571,15.8651,15.8092,15.8252,411200.0
2013-07-31 11:00:00,19.8,19.81,19.76,19.77,592400.0,15.8252,15.8332,15.7932,15.8012,592400.0
2013-07-31 11:30:00,19.77,19.8,19.75,19.77,561400.0,15.8012,15.8252,15.7852,15.8012,561400.0
2013-07-31 12:00:00,19.76,19.79,19.76,19.77,376600.0,15.7932,15.8172,15.7932,15.8012,376600.0
2013-07-31 12:30:00,19.77,19.77,19.68,19.71,1381000.0,15.8012,15.8012,15.7293,15.7532,1381000.0
2013-07-31 13:00:00,19.71,19.75,19.7,19.75,344200.0,15.7532,15.7852,15.7452,15.7852,344200.0
2013-07-31 13:30:00,19.75,19.79,19.75,19.77,216400.0,15.7852,15.8172,15.7852,15.8012,216400.0
2013-07-31 14:00:00,19.77,19.81,19.68,19.73,423800.0,15.8012,15.8332,15.7293,15.7692,423800.0
2013-07-31 14:30:00,19.73,19.79,19.73,19.74,1245200.0,15.7692,15.8172,15.7692,15.7772,1245200.0
2013-07-31 15:00:00,19.74,19.75,19.67,19.7,667800.0,15.7772,15.7852,15.7213,15.7452,667800.0
2013-07-31 15:30:00,19.7,19.71,19.6,19.65,1673800.0,15.7452,15.7532,15.6653,15.7053,1673800.0
2013-08-01 09:30:00,19.75,19.85,19.71,19.83,515400.0,15.7852,15.8651,15.7532,15.8491,515400.0
2013-08-01 10:00:00,19.83,19.88,19.82,19.86,422400.0,15.8491,15.8891,15.8411,15.8731,422400.0
2013-08-01 10:30:00,19.86,19.88,19.79,19.81,269000.0,15.8731,15.8891,15.8172,15.8332,269000.0
2013-08-01 11:00:00,19.81,19.85,19.79,19.84,221200.0,15.8332,15.8651,15.8172,15.8571,221200.0
2013-08-01 11:30:00,19.84,19.86,19.83,19.84,160000.0,15.8571,15.8731,15.8491,15.8571,160000.0
2013-08-01 12:00:00,19.84,19.86,19.82,19.84,334000.0,15.8571,15.8731,15.8411,15.8571,334000.0
2013-08-01 12:30:00,19.84,19.85,19.82,19.82,104400.0,15.8571,15.8651,15.8411,15.8411,104400.0
2013-08-01 13:00:00,19.83,19.84,19.8,19.81,127600.0,15.8491,15.8571,15.8252,15.8332,127600.0
2013-08-01 13:30:00,19.81,19.81,19.78,19.8,236200.0,15.8332,15.8332,15.8092,15.8252,236200.0
2013-08-01 14:00:00,19.8,19.85,19.79,19.84,262600.0,15.8252,15.8651,15.8172,15.8571,262600.0
2013-08-01 14:30:00,19.83,19.86,19.82,19.83,328800.0,15.8491,15.8731,15.8411,15.8491,328800.0
2013-08-01 15:00:00,19.83,19.85,19.81,19.83,360400.0,15.8491,15.8651,15.8332,15.8491,360400.0
2013-08-01 15:30:00,19.83,19.86,19.82,19.83,563200.0,15.8491,15.8731,15.8411,15.8491,563200.0
2013-08-02 09:30:00,19.8,19.8,19.67,19.68,347000.0,15.8252,15.8252,15.7213,15.7293,347000.0
2013-08-02 10:00:00,19.68,19.7,19.64,19.64,399200.0,15.7293,15.7452,15.6973,15.6973,399200.0
2013-08-02 10:30:00,19.65,19.66,19.54,19.55,570200.0,15.7053,15.7133,15.6174,15.6253,570200.0
2013-08-02 11:00:00,19.56,19.61,19.55,19.6,339800.0,15.6333,15.6733,15.6253,15.6653,339800.0
2013-08-02 11:30:00,19.6,19.61,19.58,19.58,902600.0,15.6653,15.6733,15.6493,15.6493,902600.0
2013-08-02 12:00:00,19.58,19.58,19.57,19.57,352400.0,15.6493,15.6493,15.6413,15.6413,352400.0
2013-08-02 12:30:00,19.57,19.57,19.54,19.55,322000.0,15.6413,15.6413,15.6174,15.6253,322000.0
2013-08-02 13:00:00,19.55,19.56,19.54,19.55,436400.0,15.6253,15.6333,15.6174,15.6253,436400.0
2013-08-02 13:30:00,19.55,19.55,19.48,19.48,520400.0,15.6253,15.6253,15.5694,15.5694,520400.0
2013-08-02 14:00:00,19.48,19.48,19.36,19.41,1223800.0,15.5694,15.5694,15.4735,15.5135,1223800.0
2013-08-02 14:30:00,19.41,19.58,19.4,19.53,1645800.0,15.5135,15.6493,15.5055,15.6094,1645800.0
2013-08-02 15:00:00,19.53,19.61,19.52,19.57,749600.0,15.6094,15.6733,15.6014,15.6413,749600.0
2013-08-02 15:30:00,19.57,19.6,19.56,19.58,1322400.0,15.6413,15.6653,15.6333,15.6493,1322400.0
2013-08-05 09:30:00,19.59,19.73,19.58,19.72,505000.0,15.6573,15.7692,15.6493,15.7612,505000.0
2013-08-05 10:00:00,19.72,19.74,19.68,19.69,445400.0,15.7612,15.7772,15.7293,15.7372,445400.0
2013-08-05 10:30:00,19.7,19.71,19.66,19.67,471600.0,15.7452,15.7532,15.7133,15.7213,471600.0
2013-08-05 11:00:00,19.67,19.73,19.66,19.71,362000.0,15.7213,15.7692,15.7133,15.7532,362000.0
2013-08-05 11:30:00,19.72,19.73,19.68,19.68,306200.0,15.7612,15.7692,15.7293,15.7293,306200.0
2013-08-05 12:00:00,19.68,19.69,19.59,19.6,394200.0,15.7293,15.7372,15.6573,15.6653,394200.0
2013-08-05 12:30:00,19.6,19.61,19.57,19.59,267200.0,15.6653,15.6733,15.6413,15.6573,267200.0
2013-08-05 13:00:00,19.6,19.6,19.55,19.58,217600.0,15.6653,15.6653,15.6253,15.6493,217600.0
2013-08-05 13:30:00,19.58,19.59,19.52,19.58,324400.0,15.6493,15.6573,15.6014,15.6493,324400.0
2013-08-05 14:00:00,19.58,19.63,19.58,19.61,225800.0,15.6493,15.6893,15.6493,15.6733,225800.0
2013-08-05 14:30:00,19.61,19.61,19.59,19.6,200800.0,15.6733,15.6733,15.6573,15.6653,200800.0
2013-08-05 15:00:00,19.6,19.64,19.6,19.63,304200.0,15.6653,15.6973,15.6653,15.6893,304200.0
2013-08-05 15:30:00,19.63,19.63,19.57,19.58,1144400.0,15.6893,15.6893,15.6413,15.6493,1144400.0
2013-08-06 09:30:00,19.56,19.56,19.36,19.39,646400.0,15.6333,15.6333,15.4735,15.4975,646400.0
2013-08-06 10:00:00,19.39,19.42,19.34,19.38,658000.0,15.4975,15.5214,15.4575,15.4895,658000.0
2013-08-06 10:30:00,19.38,19.42,19.36,19.42,617600.0,15.4895,15.5214,15.4735,15.5214,617600.0
2013-08-06 11:00:00,19.41,19.48,19.39,19.47,287000.0,15.5135,15.5694,15.4975,15.5614,287000.0
2013-08-06 11:30:00,19.47,19.54,19.47,19.54,194400.0,15.5614,15.6174,15.5614,15.6174,194400.0
2013-08-06 12:00:00,19.54,19.58,19.5,19.55,227800.0,15.6174,15.6493,15.5854,15.6253,227800.0
2013-08-06 12:30:00,19.56,19.61,19.56,19.6,282600.0,15.6333,15.6733,15.6333,15.6653,282600.0
2013-08-06 13:00:00,19.6,19.65,19.59,19.64,248000.0,15.6653,15.7053,15.6573,15.6973,248000.0
2013-08-06 13:30:00,19.64,19.65,19.61,19.62,451600.0,15.6973,15.7053,15.6733,15.6813,451600.0
2013-08-06 14:00:00,19.62,19.64,19.61,19.64,282000.0,15.6813,15.6973,15.6733,15.6973,282000.0
2013-08-06 14:30:00,19.64,19.65,19.61,19.63,386200.0,15.6973,15.7053,15.6733,15.6893,386200.0
2013-08-06 15:00:00,19.63,19.65,19.62,19.65,428600.0,15.6893,15.7053,15.6813,15.7053,428600.0
2013-08-06 15:30:00,19.65,19.65,19.62,19.64,733600.0,15.7053,15.7053,15.6813,15.6973,733600.0
2013-08-07 09:30:00,19.62,19.62,19.49,19.54,451600.0,15.6813,15.6813,15.5774,15.6174,451600.0
2013-08-07 10:00:00,19.54,19.57,19.52,19.54,474400.0,15.6174,15.6413,15.6014,15.6174,474400.0
2013-08-07 10:30:00,19.53,19.55,19.49,19.55,422400.0,15.6094,15.6253,15.5774,15.6253,422400.0
2013-08-07 11:00:00,19.55,19.59,19.53,19.54,509600.0,15.6253,15.6573,15.6094,15.6174,509600.0
2013-08-07 11:30:00,19.55,19.59,19.55,19.57,239200.0,15.6253,15.6573,15.6253,15.6413,239200.0
2013-08-07 12:00:00,19.56,19.64,19.56,19.61,485600.0,15.6333,15.6973,15.6333,15.6733,485600.0
2013-08-07 12:30:00,19.61,19.67,19.6,19.66,392000.0,15.6733,15.7213,15.6653,15.7133,392000.0
2013-08-07 13:00:00,19.66,19.67,19.61,19.63,328400.0,15.7133,15.7213,15.6733,15.6893,328400.0
2013-08-07 13:30:00,19.63,19.65,19.63,19.63,231800.0,15.6893,15.7053,15.6893,15.6893,231800.0
2013-08-07 14:00:00,19.63,19.63,19.58,19.58,440400.0,15.6893,15.6893,15.6493,15.6493,440400.0
2013-08-07 14:30:00,19.58,19.58,19.52,19.56,432800.0,15.6493,15.6493,15.6014,15.6333,432800.0
2013-08-07 15:00:00,19.56,19.57,19.53,19.54,337600.0,15.6333,15.6413,15.6094,15.6174,337600.0
2013-08-07 15:30:00,19.54,19.54,19.49,19.5,1060200.0,15.6174,15.6174,15.5774,15.5854,1060200.0
2013-08-08 09:30:00,19.62,19.66,19.53,19.55,391000.0,15.6813,15.7133,15.6094,15.6253,391000.0
2013-08-08 10:00:00,19.55,19.61,19.55,19.61,469400.0,15.6253,15.6733,15.6253,15.6733,469400.0
2013-08-08 10:30:00,19.61,19.64,19.56,19.63,434800.0,15.6733,15.6973,15.6333,15.6893,434800.0
2013-08-08 11:00:00,19.64,19.7,19.61,19.68,419800.0,15.6973,15.7452,15.6733,15.7293,419800.0
2013-08-08 11:30:00,19.68,19.71,19.65,19.71,468200.0,15.7293,15.7532,15.7053,15.7532,468200.0
2013-08-08 12:00:00,19.71,19.75,19.67,19.74,413800.0,15.7532,15.7852,15.7213,15.7772,413800.0
2013-08-08 12:30:00,19.74,19.79,19.74,19.76,326600.0,15.7772,15.8172,15.7772,15.7932,326600.0
2013-08-08 13:00:00,19.76,19.83,19.76,19.82,413600.0,15.7932,15.8491,15.7932,15.8411,413600.0
2013-08-08 13:30:00,19.83,19.85,19.82,19.85,369600.0,15.8491,15.8651,15.8411,15.8651,369600.0
2013-08-08 14:00:00,19.85,19.86,19.84,19.85,326000.0,15.8651,15.8731,15.8571,15.8651,326000.0
2013-08-08 14:30:00,19.85,19.85,19.78,19.78,263400.0,15.8651,15.8651,15.8092,15.8092,263400.0
2013-08-08 15:00:00,19.78,19.83,19.77,19.83,318800.0,15.8092,15.8491,15.8012,15.8491,318800.0
2013-08-08 15:30:00,19.83,19.83,19.8,19.81,539600.0,15.8491,15.8491,15.8252,15.8332,539600.0
2013-08-09 09:30:00,19.74,19.74,19.5,19.53,878600.0,15.7772,15.7772,15.5854,15.6094,878600.0
2013-08-09 10:00:00,19.53,19.54,19.43,19.43,711000.0,15.6094,15.6174,15.5294,15.5294,711000.0
2013-08-09 10:30:00,19.43,19.43,19.35,19.38,660000.0,15.5294,15.5294,15.4655,15.4895,660000.0
2013-08-09 11:00:00,19.38,19.41,19.36,19.38,684600.0,15.4895,15.5135,15.4735,15.4895,684600.0
2013-08-09 11:30:00,19.38,19.38,19.33,19.36,443400.0,15.4895,15.4895,15.4495,15.4735,443400.0
2013-08-09 12:00:00,19.36,19.48,19.36,19.48,370600.0,15.4735,15.5694,15.4735,15.5694,370600.0
2013-08-09 12:30:00,19.48,19.51,19.43,19.44,219400.0,15.5694,15.5934,15.5294,15.5374,219400.0
2013-08-09 13:00:00,19.43,19.43,19.4,19.43,324800.0,15.5294,15.5294,15.5055,15.5294,324800.0
2013-08-09 13:30:00,19.43,19.49,19.43,19.43,287200.0,15.5294,15.5774,15.5294,15.5294,287200.0
2013-08-09 14:00:00,19.43,19.46,19.41,19.45,584200.0,15.5294,15.5534,15.5135,15.5454,584200.0
2013-08-09 14:30:00,19.45,19.5,19.44,19.49,295800.0,15.5454,15.5854,15.5374,15.5774,295800.0
2013-08-09 15:00:00,19.49,19.5,19.45,19.46,370000.0,15.5774,15.5854,15.5454,15.5534,370000.0
2013-08-09 15:30:00,19.46,19.47,19.42,19.44,803200.0,15.5534,15.5614,15.5214,15.5374,803200.0
2013-08-12 09:30:00,19.37,19.43,19.3,19.33,547400.0,15.4815,15.5294,15.4255,15.4495,547400.0
2013-08-12 10:00:00,19.33,19.39,19.31,19.32,324600.0,15.4495,15.4975,15.4335,15.4415,324600.0
2013-08-12 10:30:00,19.32,19.39,19.31,19.35,380000.0,15.4415,15.4975,15.4335,15.4655,380000.0
2013-08-12 11:00:00,19.35,19.36,19.31,19.32,451000.0,15.4655,15.4735,15.4335,15.4415,451000.0
2013-08-12 11:30:00,19.32,19.33,19.28,19.29,365400.0,15.4415,15.4495,15.4096,15.4175,365400.0
2013-08-12 12:00:00,19.29,19.32,19.27,19.31,231400.0,15.4175,15.4415,15.4016,15.4335,231400.0
2013-08-12 12:30:00,19.31,19.33,19.28,19.32,270600.0,15.4335,15.4495,15.4096,15.4415,270600.0
2013-08-12 13:00:00,19.33,19.35,19.3,19.35,226400.0,15.4495,15.4655,15.4255,15.4655,226400.0
2013-08-12 13:30:00,19.35,19.39,19.35,19.36,395600.0,15.4655,15.4975,15.4655,15.4735,395600.0
2013-08-12 14:00:00,19.36,19.41,19.36,19.4,309800.0,15.4735,15.5135,15.4735,15.5055,309800.0
2013-08-12 14:30:00,19.4,19.42,19.38,19.41,349600.0,15.5055,15.5214,15.4895,15.5135,349600.0
2013-08-12 15:00:00,19.41,19.46,19.41,19.45,278200.0,15.5135,15.5534,15.5135,15.5454,278200.0
2013-08-12 15:30:00,19.45,19.49,19.45,19.48,747600.0,15.5454,15.5774,15.5454,15.5694,747600.0
2013-08-13 09:30:00,19.44,19.5,19.42,19.46,234000.0,15.597,15.6451,15.5809,15.613,234000.0
2013-08-13 10:00:00,19.47,19.47,19.36,19.41,384800.0,15.621,15.621,15.5328,15.5729,384800.0
2013-08-13 10:30:00,19.41,19.42,19.34,19.36,356400.0,15.5729,15.5809,15.5167,15.5328,356400.0
2013-08-13 11:00:00,19.36,19.45,19.36,19.43,291000.0,15.5328,15.605,15.5328,15.589,291000.0
2013-08-13 11:30:00,19.43,19.49,19.43,19.49,254800.0,15.589,15.6371,15.589,15.6371,254800.0
2013-08-13 12:00:00,19.49,19.49,19.43,19.49,245400.0,15.6371,15.6371,15.589,15.6371,245400.0
2013-08-13 12:30:00,19.49,19.52,19.48,19.49,281600.0,15.6371,15.6612,15.6291,15.6371,281600.0
2013-08-13 13:00:00,19.48,19.54,19.47,19.52,324400.0,15.6291,15.6772,15.621,15.6612,324400.0
2013-08-13 13:30:00,19.52,19.55,19.5,19.55,329400.0,15.6612,15.6852,15.6451,15.6852,329400.0
2013-08-13 14:00:00,19.55,19.57,19.53,19.55,267200.0,15.6852,15.7013,15.6692,15.6852,267200.0
2013-08-13 14:30:00,19.55,19.6,19.53,19.6,318400.0,15.6852,15.7253,15.6692,15.7253,318400.0
2013-08-13 15:00:00,19.6,19.61,19.57,19.58,383600.0,15.7253,15.7334,15.7013,15.7093,383600.0
2013-08-13 15:30:00,19.58,19.6,19.57,19.58,844800.0,15.7093,15.7253,15.7013,15.7093,844800.0
2013-08-14 09:30:00,19.5,19.56,19.47,19.51,403400.0,15.6451,15.6933,15.621,15.6531,403400.0
2013-08-14 10:00:00,19.52,19.53,19.44,19.45,383200.0,15.6612,15.6692,15.597,15.605,383200.0
2013-08-14 10:30:00,19.45,19.5,19.4,19.41,483600.0,15.605,15.6451,15.5649,15.5729,483600.0
2013-08-14 11:00:00,19.41,19.42,19.38,19.41,330400.0,15.5729,15.5809,15.5488,15.5729,330400.0
2013-08-14 11:30:00,19.41,19.45,19.4,19.42,231800.0,15.5729,15.605,15.5649,15.5809,231800.0
2013-08-14 12:00:00,19.42,19.43,19.39,19.43,231000.0,15.5809,15.589,15.5569,15.589,231000.0
2013-08-14 12:30:00,19.44,19.48,19.44,19.48,143600.0,15.597,15.6291,15.597,15.6291,143600.0
2013-08-14 13:00:00,19.48,19.51,19.47,19.5,209200.0,15.6291,15.6531,15.621,15.6451,209200.0
2013-08-14 13:30:00,19.5,19.51,19.45,19.46,261800.0,15.6451,15.6531,15.605,15.613,261800.0
2013-08-14 14:00:00,19.46,19.47,19.43,19.46,161200.0,15.613,15.621,15.589,15.613,161200.0
2013-08-14 14:30:00,19.45,19.49,19.44,19.48,347800.0,15.605,15.6371,15.597,15.6291,347800.0
2013-08-14 15:00:00,19.48,19.5,19.44,19.45,385600.0,15.6291,15.6451,15.597,15.605,385600.0
2013-08-14 15:30:00,19.45,19.45,19.41,19.42,519200.0,15.605,15.605,15.5729,15.5809,519200.0
2013-08-15 09:30:00,19.28,19.3,19.11,19.11,706800.0,15.4686,15.4847,15.3322,15.3322,706800.0
2013-08-15 10:00:00,19.11,19.14,19.03,19.11,459000.0,15.3322,15.3563,15.268,15.3322,459000.0
2013-08-15 10:30:00,19.11,19.18,19.11,19.18,392400.0,15.3322,15.3884,15.3322,15.3884,392400.0
2013-08-15 11:00:00,19.18,19.21,19.16,19.17,335600.0,15.3884,15.4124,15.3723,15.3804,335600.0
2013-08-15 11:30:00,19.17,19.17,19.07,19.07,433800.0,15.3804,15.3804,15.3001,15.3001,433800.0
2013-08-15 12:00:00,19.08,19.08,18.98,18.99,702600.0,15.3081,15.3081,15.2279,15.2359,702600.0
2013-08-15 12:30:00,18.99,19.0,18.98,18.99,577000.0,15.2359,15.244,15.2279,15.2359,577000.0
2013-08-15 13:00:00,18.99,19.0,18.93,18.93,455000.0,15.2359,15.244,15.1878,15.1878,455000.0
2013-08-15 13:30:00,18.94,19.03,18.93,19.02,484400.0,15.1958,15.268,15.1878,15.26,484400.0
2013-08-15 14:00:00,19.03,19.03,18.99,19.01,474200.0,15.268,15.268,15.2359,15.252,474200.0
2013-08-15 14:30:00,19.01,19.04,19.0,19.03,395000.0,15.252,15.2761,15.244,15.268,395000.0
2013-08-15 15:00:00,19.04,19.04,18.99,19.0,378000.0,15.2761,15.2761,15.2359,15.244,378000.0
2013-08-15 15:30:00,19.0,19.03,19.0,19.01,1141200.0,15.244,15.268,15.244,15.252,1141200.0
2013-08-16 09:30:00,19.04,19.16,19.01,19.08,1145800.0,15.2761,15.3723,15.252,15.3081,1145800.0
2013-08-16 10:00:00,19.08,19.16,19.06,19.16,710600.0,15.3081,15.3723,15.2921,15.3723,710600.0
2013-08-16 10:30:00,19.16,19.2,19.11,19.11,675000.0,15.3723,15.4044,15.3322,15.3322,675000.0
2013-08-16 11:00:00,19.11,19.11,18.99,18.99,759400.0,15.3322,15.3322,15.2359,15.2359,759400.0
2013-08-16 11:30:00,18.99,19.1,18.99,19.09,431000.0,15.2359,15.3242,15.2359,15.3162,431000.0
2013-08-16 12:00:00,19.09,19.16,19.09,19.13,419600.0,15.3162,15.3723,15.3162,15.3483,419600.0
2013-08-16 12:30:00,19.14,19.15,19.1,19.11,340600.0,15.3563,15.3643,15.3242,15.3322,340600.0
2013-08-16 13:00:00,19.11,19.11,19.07,19.1,256400.0,15.3322,15.3322,15.3001,15.3242,256400.0
2013-08-16 13:30:00,19.1,19.11,19.06,19.08,299400.0,15.3242,15.3322,15.2921,15.3081,299400.0
2013-08-16 14:00:00,19.08,19.08,19.02,19.05,353000.0,15.3081,15.3081,15.26,15.2841,353000.0
2013-08-16 14:30:00,19.05,19.1,19.03,19.09,491200.0,15.2841,15.3242,15.268,15.3162,491200.0
2013-08-16 15:00:00,19.09,19.16,19.08,19.16,361200.0,15.3162,15.3723,15.3081,15.3723,361200.0
2013-08-16 15:30:00,19.16,19.18,19.13,19.13,883800.0,15.3723,15.3884,15.3483,15.3483,883800.0
2013-08-19 09:30:00,19.08,19.11,18.93,18.95,795800.0,15.3081,15.3322,15.1878,15.2038,795800.0
2013-08-19 10:00:00,18.96,18.98,18.87,18.88,691400.0,15.2119,15.2279,15.1397,15.1477,691400.0
2013-08-19 10:30:00,18.88,18.9,18.83,18.85,762200.0,15.1477,15.1637,15.1076,15.1236,762200.0
2013-08-19 11:00:00,18.85,18.86,18.79,18.79,437200.0,15.1236,15.1316,15.0755,15.0755,437200.0
2013-08-19 11:30:00,18.79,18.86,18.77,18.86,370000.0,15.0755,15.1316,15.0594,15.1316,370000.0
2013-08-19 12:00:00,18.86,18.89,18.83,18.89,288400.0,15.1316,15.1557,15.1076,15.1557,288400.0
2013-08-19 12:30:00,18.88,18.92,18.87,18.92,190400.0,15.1477,15.1798,15.1397,15.1798,190400.0
2013-08-19 13:00:00,18.92,18.94,18.9,18.91,192000.0,15.1798,15.1958,15.1637,15.1718,192000.0
2013-08-19 13:30:00,18.91,18.95,18.9,18.94,191800.0,15.1718,15.2038,15.1637,15.1958,191800.0
2013-08-19 14:00:00,18.95,19.03,18.94,19.01,456000.0,15.2038,15.268,15.1958,15.252,456000.0
2013-08-19 14:30:00,19.01,19.03,18.99,19.02,300600.0,15.252,15.268,15.2359,15.26,300600.0
2013-08-19 15:00:00,19.02,19.02,18.97,18.98,420400.0,15.26,15.26,15.2199,15.2279,420400.0
2013-08-19 15:30:00,18.98,19.02,18.97,18.98,764800.0,15.2279,15.26,15.2199,15.2279,764800.0
2013-08-20 09:30:00,18.94,18.99,18.92,18.99,399400.0,15.1958,15.2359,15.1798,15.2359,399400.0
2013-08-20 10:00:00,18.99,19.03,18.93,19.01,355000.0,15.2359,15.268,15.1878,15.252,355000.0
2013-08-20 10:30:00,19.01,19.05,18.99,19.03,209200.0,15.252,15.2841,15.2359,15.268,209200.0
2013-08-20 11:00:00,19.03,19.04,18.99,18.99,186200.0,15.268,15.2761,15.2359,15.2359,186200.0
2013-08-20 11:30:00,18.99,19.05,18.99,19.02,149200.0,15.2359,15.2841,15.2359,15.26,149200.0
2013-08-20 12:00:00,19.02,19.03,18.98,19.0,214800.0,15.26,15.268,15.2279,15.244,214800.0
2013-08-20 12:30:00,18.99,19.03,18.98,19.03,204600.0,15.2359,15.268,15.2279,15.268,204600.0
2013-08-20 13:00:00,19.03,19.05,19.01,19.02,151400.0,15.268,15.2841,15.252,15.26,151400.0
2013-08-20 13:30:00,19.02,19.05,19.02,19.04,148800.0,15.26,15.2841,15.26,15.2761,148800.0
2013-08-20 14:00:00,19.04,19.05,19.0,19.02,199200.0,15.2761,15.2841,15.244,15.26,199200.0
2013-08-20 14:30:00,19.02,19.04,18.99,19.0,217800.0,15.26,15.2761,15.2359,15.244,217800.0
2013-08-20 15:00:00,19.0,19.0,18.95,18.96,705800.0,15.244,15.244,15.2038,15.2119,705800.0
2013-08-20 15:30:00,18.96,18.96,18.89,18.9,1724800.0,15.2119,15.2119,15.1557,15.1637,1724800.0
2013-08-21 09:30:00,18.85,18.88,18.76,18.81,433600.0,15.1236,15.1477,15.0514,15.0915,433600.0
2013-08-21 10:00:00,18.81,18.82,18.7,18.75,881800.0,15.0915,15.0995,15.0033,15.0434,881800.0
2013-08-21 10:30:00,18.76,18.82,18.74,18.79,638600.0,15.0514,15.0995,15.0354,15.0755,638600.0
2013-08-21 11:00:00,18.79,18.8,18.71,18.71,472400.0,15.0755,15.0835,15.0113,15.0113,472400.0
2013-08-21 11:30:00,18.71,18.78,18.71,18.77,488400.0,15.0113,15.0675,15.0113,15.0594,488400.0
2013-08-21 12:00:00,18.77,18.8,18.73,18.8,282200.0,15.0594,15.0835,15.0273,15.0835,282200.0
2013-08-21 12:30:00,18.8,18.8,18.76,18.79,301200.0,15.0835,15.0835,15.0514,15.0755,301200.0
2013-08-21 13:00:00,18.79,18.83,18.78,18.81,173400.0,15.0755,15.1076,15.0675,15.0915,173400.0
2013-08-21 13:30:00,18.81,18.82,18.8,18.82,192400.0,15.0915,15.0995,15.0835,15.0995,192400.0
2013-08-21 14:00:00,18.82,18.82,18.71,18.76,537400.0,15.0995,15.0995,15.0113,15.0514,537400.0
2013-08-21 14:30:00,18.76,18.86,18.76,18.83,498400.0,15.0514,15.1316,15.0514,15.1076,498400.0
2013-08-21 15:00:00,18.83,18.85,18.8,18.81,448800.0,15.1076,15.1236,15.0835,15.0915,448800.0
2013-08-21 15:30:00,18.81,18.82,18.72,18.74,849600.0,15.0915,15.0995,15.0193,15.0354,849600.0
2013-08-22 09:30:00,18.76,18.82,18.72,18.74,622200.0,15.0514,15.0995,15.0193,15.0354,622200.0
2013-08-22 10:00:00,18.74,18.76,18.64,18.66,675200.0,15.0354,15.0514,14.9551,14.9712,675200.0
2013-08-22 10:30:00,18.66,18.71,18.66,18.7,602600.0,14.9712,15.0113,14.9712,15.0033,602600.0
2013-08-22 11:00:00,18.7,18.72,18.66,18.66,704000.0,15.0033,15.0193,14.9712,14.9712,704000.0
2013-08-22 11:30:00,18.66,18.68,18.62,18.65,871800.0,14.9712,14.9872,14.9391,14.9631,871800.0
2013-08-22 12:00:00,18.65,18.65,18.6,18.63,558600.0,14.9631,14.9631,14.923,14.9471,558600.0
2013-08-22 12:30:00,18.63,18.63,18.61,18.61,137600.0,14.9471,14.9471,14.9311,14.9311,137600.0
2013-08-22 13:00:00,18.61,18.63,18.59,18.61,283000.0,14.9311,14.9471,14.915,14.9311,283000.0
2013-08-22 13:30:00,18.61,18.61,18.58,18.59,223400.0,14.9311,14.9311,14.907,14.915,223400.0
2013-08-22 14:00:00,18.59,18.61,18.58,18.6,207200.0,14.915,14.9311,14.907,14.923,207200.0
2013-08-22 14:30:00,18.61,18.67,18.6,18.62,520200.0,14.9311,14.9792,14.923,14.9391,520200.0
2013-08-22 15:00:00,18.62,18.63,18.61,18.61,399400.0,14.9391,14.9471,14.9311,14.9311,399400.0
2013-08-22 15:30:00,18.62,18.66,18.61,18.61,1758200.0,14.9391,14.9712,14.9311,14.9311,1758200.0
2013-08-23 09:30:00,18.61,18.68,18.55,18.65,722000.0,14.9311,14.9872,14.8829,14.9631,722000.0
2013-08-23 10:00:00,18.64,18.65,18.57,18.6,603600.0,14.9551,14.9631,14.899,14.923,603600.0
2013-08-23 10:30:00,18.59,18.73,18.59,18.72,418000.0,14.915,15.0273,14.915,15.0193,418000.0
2013-08-23 11:00:00,18.72,18.73,18.63,18.63,389800.0,15.0193,15.0273,14.9471,14.9471,389800.0
2013-08-23 11:30:00,18.63,18.66,18.63,18.64,334800.0,14.9471,14.9712,14.9471,14.9551,334800.0
2013-08-23 12:00:00,18.65,18.71,18.65,18.71,228400.0,14.9631,15.0113,14.9631,15.0113,228400.0
2013-08-23 12:30:00,18.71,18.73,18.7,18.71,235800.0,15.0113,15.0273,15.0033,15.0113,235800.0
2013-08-23 13:00:00,18.71,18.72,18.68,18.72,247000.0,15.0113,15.0193,14.9872,15.0193,247000.0
2013-08-23 13:30:00,18.72,18.74,18.7,18.71,280600.0,15.0193,15.0354,15.0033,15.0113,280600.0
2013-08-23 14:00:00,18.71,18.73,18.7,18.71,258000.0,15.0113,15.0273,15.0033,15.0113,258000.0
2013-08-23 14:30:00,18.72,18.75,18.72,18.73,515800.0,15.0193,15.0434,15.0193,15.0273,515800.0
2013-08-23 15:00:00,18.73,18.77,18.72,18.76,565200.0,15.0273,15.0594,15.0193,15.0514,565200.0
2013-08-23 15:30:00,18.76,18.79,18.75,18.76,1071000.0,15.0514,15.0755,15.0434,15.0514,1071000.0
2013-08-26 09:30:00,18.82,18.82,18.59,18.59,471000.0,15.0995,15.0995,14.915,14.915,471000.0
2013-08-26 10:00:00,18.59,18.66,18.58,18.65,412000.0,14.915,14.9712,14.907,14.9631,412000.0
2013-08-26 10:30:00,18.65,18.65,18.61,18.61,309800.0,14.9631,14.9631,14.9311,14.9311,309800.0
2013-08-26 11:00:00,18.61,18.61,18.59,18.59,449800.0,14.9311,14.9311,14.915,14.915,449800.0
2013-08-26 11:30:00,18.6,18.61,18.56,18.61,448400.0,14.923,14.9311,14.8909,14.9311,448400.0
2013-08-26 12:00:00,18.61,18.61,18.57,18.6,270800.0,14.9311,14.9311,14.899,14.923,270800.0
2013-08-26 12:30:00,18.61,18.63,18.59,18.61,266200.0,14.9311,14.9471,14.915,14.9311,266200.0
2013-08-26 13:00:00,18.61,18.63,18.61,18.61,223800.0,14.9311,14.9471,14.9311,14.9311,223800.0
2013-08-26 13:30:00,18.63,18.63,18.59,18.59,238200.0,14.9471,14.9471,14.915,14.915,238200.0
2013-08-26 14:00:00,18.59,18.61,18.58,18.58,275200.0,14.915,14.9311,14.907,14.907,275200.0
2013-08-26 14:30:00,18.59,18.59,18.55,18.56,344600.0,14.915,14.915,14.8829,14.8909,344600.0
2013-08-26 15:00:00,18.56,18.58,18.47,18.48,652600.0,14.8909,14.907,14.8187,14.8268,652600.0
2013-08-26 15:30:00,18.49,18.5,18.43,18.43,1606400.0,14.8348,14.8428,14.7866,14.7866,1606400.0
2013-08-27 09:30:00,18.3,18.31,18.21,18.25,574200.0,14.6823,14.6904,14.6101,14.6422,574200.0
2013-08-27 10:00:00,18.25,18.26,18.2,18.25,641400.0,14.6422,14.6502,14.6021,14.6422,641400.0
2013-08-27 10:30:00,18.25,18.33,18.24,18.32,691800.0,14.6422,14.7064,14.6342,14.6984,691800.0
2013-08-27 11:00:00,18.31,18.33,18.26,18.32,451600.0,14.6904,14.7064,14.6502,14.6984,451600.0
2013-08-27 11:30:00,18.32,18.34,18.3,18.33,389000.0,14.6984,14.7144,14.6823,14.7064,389000.0
2013-08-27 12:00:00,18.33,18.33,18.25,18.3,327800.0,14.7064,14.7064,14.6422,14.6823,327800.0
2013-08-27 12:30:00,18.3,18.34,18.3,18.31,265000.0,14.6823,14.7144,14.6823,14.6904,265000.0
2013-08-27 13:00:00,18.31,18.34,18.27,18.28,254800.0,14.6904,14.7144,14.6583,14.6663,254800.0
2013-08-27 13:30:00,18.28,18.32,18.27,18.3,407000.0,14.6663,14.6984,14.6583,14.6823,407000.0
2013-08-27 14:00:00,18.3,18.33,18.24,18.25,384200.0,14.6823,14.7064,14.6342,14.6422,384200.0
2013-08-27 14:30:00,18.25,18.31,18.25,18.29,272200.0,14.6422,14.6904,14.6422,14.6743,272200.0
2013-08-27 15:00:00,18.28,18.28,18.2,18.23,419400.0,14.6663,14.6663,14.6021,14.6262,419400.0
2013-08-27 15:30:00,18.23,18.25,18.18,18.21,1290400.0,14.6262,14.6422,14.5861,14.6101,1290400.0
2013-08-28 09:30:00,18.16,18.17,18.01,18.04,664000.0,14.57,14.578,14.4497,14.4737,664000.0
2013-08-28 10:00:00,18.04,18.07,17.96,18.0,927400.0,14.4737,14.4978,14.4096,14.4416,927400.0
2013-08-28 10:30:00,18.0,18.1,18.0,18.03,607600.0,14.4416,14.5219,14.4416,14.4657,607600.0
2013-08-28 11:00:00,18.03,18.09,18.01,18.08,550000.0,14.4657,14.5139,14.4497,14.5058,550000.0
2013-08-28 11:30:00,18.07,18.08,18.04,18.05,431200.0,14.4978,14.5058,14.4737,14.4818,431200.0
2013-08-28 12:00:00,18.06,18.07,18.05,18.06,357400.0,14.4898,14.4978,14.4818,14.4898,357400.0
2013-08-28 12:30:00,18.07,18.1,18.06,18.07,389600.0,14.4978,14.5219,14.4898,14.4978,389600.0
2013-08-28 13:00:00,18.07,18.1,18.06,18.1,389200.0,14.4978,14.5219,14.4898,14.5219,389200.0
2013-08-28 13:30:00,18.1,18.18,18.1,18.17,479600.0,14.5219,14.5861,14.5219,14.578,479600.0
2013-08-28 14:00:00,18.17,18.2,18.16,18.2,385000.0,14.578,14.6021,14.57,14.6021,385000.0
2013-08-28 14:30:00,18.2,18.22,18.18,18.19,550000.0,14.6021,14.6182,14.5861,14.5941,550000.0
2013-08-28 15:00:00,18.2,18.25,18.19,18.24,684600.0,14.6021,14.6422,14.5941,14.6342,684600.0
2013-08-28 15:30:00,18.24,18.25,18.18,18.2,1648200.0,14.6342,14.6422,14.5861,14.6021,1648200.0
2013-08-29 09:30:00,18.17,18.25,18.1,18.25,438800.0,14.578,14.6422,14.5219,14.6422,438800.0
2013-08-29 10:00:00,18.25,18.38,18.25,18.36,444000.0,14.6422,14.7465,14.6422,14.7305,444000.0
2013-08-29 10:30:00,18.35,18.45,18.35,18.42,376200.0,14.7225,14.8027,14.7225,14.7786,376200.0
2013-08-29 11:00:00,18.42,18.44,18.39,18.43,276400.0,14.7786,14.7947,14.7545,14.7866,276400.0
2013-08-29 11:30:00,18.43,18.46,18.4,18.42,275400.0,14.7866,14.8107,14.7626,14.7786,275400.0
2013-08-29 12:00:00,18.42,18.43,18.4,18.43,167600.0,14.7786,14.7866,14.7626,14.7866,167600.0
2013-08-29 12:30:00,18.43,18.45,18.43,18.45,207800.0,14.7866,14.8027,14.7866,14.8027,207800.0
2013-08-29 13:00:00,18.45,18.46,18.4,18.42,260000.0,14.8027,14.8107,14.7626,14.7786,260000.0
2013-08-29 13:30:00,18.42,18.42,18.4,18.41,233400.0,14.7786,14.7786,14.7626,14.7706,233400.0
2013-08-29 14:00:00,18.41,18.45,18.41,18.43,249800.0,14.7706,14.8027,14.7706,14.7866,249800.0
2013-08-29 14:30:00,18.43,18.45,18.42,18.45,179600.0,14.7866,14.8027,14.7786,14.8027,179600.0
2013-08-29 15:00:00,18.45,18.45,18.38,18.38,380600.0,14.8027,14.8027,14.7465,14.7465,380600.0
2013-08-29 15:30:00,18.38,18.41,18.35,18.39,940000.0,14.7465,14.7706,14.7225,14.7545,940000.0
2013-08-30 09:30:00,18.45,18.45,18.3,18.31,266400.0,14.8027,14.8027,14.6823,14.6904,266400.0
2013-08-30 10:00:00,18.31,18.32,18.25,18.29,249600.0,14.6904,14.6984,14.6422,14.6743,249600.0
2013-08-30 10:30:00,18.29,18.3,18.24,18.26,220800.0,14.6743,14.6823,14.6342,14.6502,220800.0
2013-08-30 11:00:00,18.25,18.3,18.24,18.27,131200.0,14.6422,14.6823,14.6342,14.6583,131200.0
2013-08-30 11:30:00,18.26,18.28,18.23,18.27,156000.0,14.6502,14.6663,14.6262,14.6583,156000.0
2013-08-30 12:00:00,18.27,18.32,18.26,18.32,138000.0,14.6583,14.6984,14.6502,14.6984,138000.0
2013-08-30 12:30:00,18.31,18.32,18.29,18.32,168200.0,14.6904,14.6984,14.6743,14.6984,168200.0
2013-08-30 13:00:00,18.32,18.35,18.25,18.32,239200.0,14.6984,14.7225,14.6422,14.6984,239200.0
2013-08-30 13:30:00,18.31,18.35,18.3,18.33,205000.0,14.6904,14.7225,14.6823,14.7064,205000.0
2013-08-30 14:00:00,18.32,18.33,18.31,18.32,173600.0,14.6984,14.7064,14.6904,14.6984,173600.0
2013-08-30 14:30:00,18.32,18.34,18.31,18.33,236000.0,14.6984,14.7144,14.6904,14.7064,236000.0
2013-08-30 15:00:00,18.33,18.36,18.32,18.35,255800.0,14.7064,14.7305,14.6984,14.7225,255800.0
2013-08-30 15:30:00,18.35,18.35,18.25,18.3,1334000.0,14.7225,14.7225,14.6422,14.6823,1334000.0
2013-09-03 09:30:00,18.49,18.56,18.46,18.48,647800.0,14.8348,14.8909,14.8107,14.8268,647800.0
2013-09-03 10:00:00,18.48,18.5,18.43,18.47,328600.0,14.8268,14.8428,14.7866,14.8187,328600.0
2013-09-03 10:30:00,18.47,18.52,18.46,18.48,324200.0,14.8187,14.8588,14.8107,14.8268,324200.0
2013-09-03 11:00:00,18.48,18.52,18.43,18.43,556400.0,14.8268,14.8588,14.7866,14.7866,556400.0
2013-09-03 11:30:00,18.43,18.47,18.43,18.44,256400.0,14.7866,14.8187,14.7866,14.7947,256400.0
2013-09-03 12:00:00,18.44,18.46,18.43,18.43,185600.0,14.7947,14.8107,14.7866,14.7866,185600.0
2013-09-03 12:30:00,18.43,18.44,18.39,18.39,181000.0,14.7866,14.7947,14.7545,14.7545,181000.0
2013-09-03 13:00:00,18.39,18.42,18.38,18.42,175000.0,14.7545,14.7786,14.7465,14.7786,175000.0
2013-09-03 13:30:00,18.42,18.42,18.36,18.36,247000.0,14.7786,14.7786,14.7305,14.7305,247000.0
2013-09-03 14:00:00,18.37,18.41,18.36,18.38,250800.0,14.7385,14.7706,14.7305,14.7465,250800.0
2013-09-03 14:30:00,18.38,18.42,18.36,18.42,238800.0,14.7465,14.7786,14.7305,14.7786,238800.0
2013-09-03 15:00:00,18.42,18.45,18.39,18.41,389200.0,14.7786,14.8027,14.7545,14.7706,389200.0
2013-09-03 15:30:00,18.41,18.45,18.39,18.41,810800.0,14.7706,14.8027,14.7545,14.7706,810800.0
2013-09-04 09:30:00,18.46,18.74,18.42,18.65,873800.0,14.8107,15.0354,14.7786,14.9631,873800.0
2013-09-04 10:00:00,18.66,18.83,18.65,18.83,740800.0,14.9712,15.1076,14.9631,15.1076,740800.0
2013-09-04 10:30:00,18.83,18.85,18.75,18.77,945800.0,15.1076,15.1236,15.0434,15.0594,945800.0
2013-09-04 11:00:00,18.77,18.82,18.75,18.81,736400.0,15.0594,15.0995,15.0434,15.0915,736400.0
2013-09-04 11:30:00,18.81,18.82,18.75,18.78,815600.0,15.0915,15.0995,15.0434,15.0675,815600.0
2013-09-04 12:00:00,18.78,18.8,18.75,18.76,506000.0,15.0675,15.0835,15.0434,15.0514,506000.0
2013-09-04 12:30:00,18.76,18.77,18.74,18.75,335000.0,15.0514,15.0594,15.0354,15.0434,335000.0
2013-09-04 13:00:00,18.75,18.76,18.75,18.76,331400.0,15.0434,15.0514,15.0434,15.0514,331400.0
2013-09-04 13:30:00,18.76,18.79,18.73,18.73,482200.0,15.0514,15.0755,15.0273,15.0273,482200.0
2013-09-04 14:00:00,18.73,18.75,18.68,18.68,512800.0,15.0273,15.0434,14.9872,14.9872,512800.0
2013-09-04 14:30:00,18.68,18.69,18.64,18.66,719400.0,14.9872,14.9952,14.9551,14.9712,719400.0
2013-09-04 15:00:00,18.66,18.67,18.61,18.65,852000.0,14.9712,14.9792,14.9311,14.9631,852000.0
2013-09-04 15:30:00,18.65,18.67,18.63,18.66,1192200.0,14.9631,14.9792,14.9471,14.9712,1192200.0
2013-09-05 09:30:00,18.65,18.67,18.56,18.62,637800.0,14.9631,14.9792,14.8909,14.9391,637800.0
2013-09-05 10:00:00,18.62,18.67,18.61,18.65,434600.0,14.9391,14.9792,14.9311,14.9631,434600.0
2013-09-05 10:30:00,18.64,18.65,18.57,18.57,566200.0,14.9551,14.9631,14.899,14.899,566200.0
2013-09-05 11:00:00,18.57,18.61,18.5,18.58,714600.0,14.899,14.9311,14.8428,14.907,714600.0
2013-09-05 11:30:00,18.58,18.62,18.57,18.62,197000.0,14.907,14.9391,14.899,14.9391,197000.0
2013-09-05 12:00:00,18.61,18.63,18.6,18.6,272000.0,14.9311,14.9471,14.923,14.923,272000.0
2013-09-05 12:30:00,18.6,18.65,18.59,18.64,132600.0,14.923,14.9631,14.915,14.9551,132600.0
2013-09-05 13:00:00,18.64,18.64,18.59,18.62,179200.0,14.9551,14.9551,14.915,14.9391,179200.0
2013-09-05 13:30:00,18.61,18.64,18.61,18.62,239400.0,14.9311,14.9551,14.9311,14.9391,239400.0
2013-09-05 14:00:00,18.62,18.63,18.58,18.58,231200.0,14.9391,14.9471,14.907,14.907,231200.0
2013-09-05 14:30:00,18.58,18.61,18.58,18.61,247800.0,14.907,14.9311,14.907,14.9311,247800.0
2013-09-05 15:00:00,18.62,18.64,18.61,18.64,290200.0,14.9391,14.9551,14.9311,14.9551,290200.0
2013-09-05 15:30:00,18.64,18.68,18.63,18.67,1331600.0,14.9551,14.9872,14.9471,14.9792,1331600.0
2013-09-06 09:30:00,18.73,18.84,18.63,18.64,736400.0,15.0273,15.1156,14.9471,14.9551,736400.0
2013-09-06 10:00:00,18.64,18.7,18.56,18.7,510400.0,14.9551,15.0033,14.8909,15.0033,510400.0
2013-09-06 10:30:00,18.7,18.8,18.65,18.78,696600.0,15.0033,15.0835,14.9631,15.0675,696600.0
2013-09-06 11:00:00,18.78,18.83,18.78,18.82,275000.0,15.0675,15.1076,15.0675,15.0995,275000.0
2013-09-06 11:30:00,18.83,18.86,18.83,18.86,200400.0,15.1076,15.1316,15.1076,15.1316,200400.0
2013-09-06 12:00:00,18.86,18.86,18.8,18.82,498400.0,15.1316,15.1316,15.0835,15.0995,498400.0
2013-09-06 12:30:00,18.83,18.86,18.81,18.82,871800.0,15.1076,15.1316,15.0915,15.0995,871800.0
2013-09-06 13:00:00,18.82,18.84,18.79,18.8,163200.0,15.0995,15.1156,15.0755,15.0835,163200.0
2013-09-06 13:30:00,18.79,18.86,18.78,18.85,438600.0,15.0755,15.1316,15.0675,15.1236,438600.0
2013-09-06 14:00:00,18.85,18.86,18.83,18.85,342200.0,15.1236,15.1316,15.1076,15.1236,342200.0
2013-09-06 14:30:00,18.85,18.86,18.83,18.84,461400.0,15.1236,15.1316,15.1076,15.1156,461400.0
2013-09-06 15:00:00,18.84,18.84,18.76,18.76,521200.0,15.1156,15.1156,15.0514,15.0514,521200.0
2013-09-06 15:30:00,18.76,18.76,18.68,18.7,1030400.0,15.0514,15.0514,14.9872,15.0033,1030400.0
2013-09-09 09:30:00,18.75,18.85,18.72,18.84,572400.0,15.0434,15.1236,15.0193,15.1156,572400.0
2013-09-09 10:00:00,18.85,18.85,18.8,18.81,383600.0,15.1236,15.1236,15.0835,15.0915,383600.0
2013-09-09 10:30:00,18.8,18.86,18.8,18.84,194600.0,15.0835,15.1316,15.0835,15.1156,194600.0
2013-09-09 11:00:00,18.84,18.86,18.83,18.84,236400.0,15.1156,15.1316,15.1076,15.1156,236400.0
2013-09-09 11:30:00,18.85,18.89,18.84,18.87,232200.0,15.1236,15.1557,15.1156,15.1397,232200.0
2013-09-09 12:00:00,18.87,18.89,18.85,18.85,210200.0,15.1397,15.1557,15.1236,15.1236,210200.0
2013-09-09 12:30:00,18.85,18.86,18.82,18.84,179400.0,15.1236,15.1316,15.0995,15.1156,179400.0
2013-09-09 13:00:00,18.84,18.86,18.84,18.85,146400.0,15.1156,15.1316,15.1156,15.1236,146400.0
2013-09-09 13:30:00,18.85,18.88,18.85,18.85,374400.0,15.1236,15.1477,15.1236,15.1236,374400.0
2013-09-09 14:00:00,18.85,18.89,18.85,18.87,462200.0,15.1236,15.1557,15.1236,15.1397,462200.0
2013-09-09 14:30:00,18.87,18.88,18.86,18.88,278600.0,15.1397,15.1477,15.1316,15.1477,278600.0
2013-09-09 15:00:00,18.88,18.89,18.85,18.85,363400.0,15.1477,15.1557,15.1236,15.1236,363400.0
2013-09-09 15:30:00,18.85,18.87,18.83,18.84,960600.0,15.1236,15.1397,15.1076,15.1156,960600.0
2013-09-10 09:30:00,19.0,19.1,18.84,18.85,863600.0,15.244,15.3242,15.1156,15.1236,863600.0
2013-09-10 10:00:00,18.85,18.86,18.79,18.86,651800.0,15.1236,15.1316,15.0755,15.1316,651800.0
2013-09-10 10:30:00,18.85,18.88,18.78,18.79,679000.0,15.1236,15.1477,15.0675,15.0755,679000.0
2013-09-10 11:00:00,18.79,18.81,18.72,18.75,641400.0,15.0755,15.0915,15.0193,15.0434,641400.0
2013-09-10 11:30:00,18.75,18.78,18.67,18.75,482400.0,15.0434,15.0675,14.9792,15.0434,482400.0
2013-09-10 12:00:00,18.74,18.81,18.74,18.78,327600.0,15.0354,15.0915,15.0354,15.0675,327600.0
2013-09-10 12:30:00,18.78,18.8,18.73,18.76,357400.0,15.0675,15.0835,15.0273,15.0514,357400.0
2013-09-10 13:00:00,18.76,18.81,18.73,18.73,489600.0,15.0514,15.0915,15.0273,15.0273,489600.0
2013-09-10 13:30:00,18.73,18.77,18.7,18.71,542000.0,15.0273,15.0594,15.0033,15.0113,542000.0
2013-09-10 14:00:00,18.71,18.73,18.65,18.7,1007200.0,15.0113,15.0273,14.9631,15.0033,1007200.0
2013-09-10 14:30:00,18.7,18.72,18.67,18.7,583200.0,15.0033,15.0193,14.9792,15.0033,583200.0
2013-09-10 15:00:00,18.7,18.72,18.67,18.69,987600.0,15.0033,15.0193,14.9792,14.9952,987600.0
2013-09-10 15:30:00,18.7,18.77,18.68,18.77,2604400.0,15.0033,15.0594,14.9872,15.0594,2604400.0
2013-09-11 09:30:00,18.8,18.83,18.64,18.71,944400.0,15.0835,15.1076,14.9551,15.0113,944400.0
2013-09-11 10:00:00,18.7,18.82,18.7,18.78,953400.0,15.0033,15.0995,15.0033,15.0675,953400.0
2013-09-11 10:30:00,18.77,18.85,18.71,18.83,835000.0,15.0594,15.1236,15.0113,15.1076,835000.0
2013-09-11 11:00:00,18.83,18.87,18.8,18.81,1086400.0,15.1076,15.1397,15.0835,15.0915,1086400.0
2013-09-11 11:30:00,18.82,18.91,18.81,18.85,944400.0,15.0995,15.1718,15.0915,15.1236,944400.0
2013-09-11 12:00:00,18.85,18.85,18.8,18.83,973600.0,15.1236,15.1236,15.0835,15.1076,973600.0
2013-09-11 12:30:00,18.83,18.84,18.82,18.83,416400.0,15.1076,15.1156,15.0995,15.1076,416400.0
2013-09-11 13:00:00,18.83,18.83,18.75,18.78,380200.0,15.1076,15.1076,15.0434,15.0675,380200.0
2013-09-11 13:30:00,18.78,18.8,18.75,18.79,448800.0,15.0675,15.0835,15.0434,15.0755,448800.0
2013-09-11 14:00:00,18.79,18.81,18.75,18.79,541400.0,15.0755,15.0915,15.0434,15.0755,541400.0
2013-09-11 14:30:00,18.79,18.82,18.78,18.81,759000.0,15.0755,15.0995,15.0675,15.0915,759000.0
2013-09-11 15:00:00,18.81,18.83,18.81,18.82,647600.0,15.0915,15.1076,15.0915,15.0995,647600.0
2013-09-11 15:30:00,18.83,18.84,18.74,18.83,3090000.0,15.1076,15.1156,15.0354,15.1076,3090000.0
2013-09-12 09:30:00,19.02,19.39,18.91,19.31,2671400.0,15.26,15.5569,15.1718,15.4927,2671400.0
2013-09-12 10:00:00,19.3,19.48,19.15,19.4,2120400.0,15.4847,15.6291,15.3643,15.5649,2120400.0
2013-09-12 10:30:00,19.39,19.48,19.32,19.41,1061200.0,15.5569,15.6291,15.5007,15.5729,1061200.0
2013-09-12 11:00:00,19.41,19.5,19.34,19.48,837400.0,15.5729,15.6451,15.5167,15.6291,837400.0
2013-09-12 11:30:00,19.48,19.5,19.41,19.43,724600.0,15.6291,15.6451,15.5729,15.589,724600.0
2013-09-12 12:00:00,19.43,19.45,19.38,19.39,700600.0,15.589,15.605,15.5488,15.5569,700600.0
2013-09-12 12:30:00,19.39,19.4,19.31,19.33,570800.0,15.5569,15.5649,15.4927,15.5087,570800.0
2013-09-12 13:00:00,19.32,19.42,19.31,19.38,592600.0,15.5007,15.5809,15.4927,15.5488,592600.0
2013-09-12 13:30:00,19.38,19.4,19.35,19.39,334200.0,15.5488,15.5649,15.5248,15.5569,334200.0
2013-09-12 14:00:00,19.38,19.39,19.32,19.33,365400.0,15.5488,15.5569,15.5007,15.5087,365400.0
2013-09-12 14:30:00,19.33,19.35,19.28,19.33,625800.0,15.5087,15.5248,15.4686,15.5087,625800.0
2013-09-12 15:00:00,19.33,19.35,19.29,19.33,627200.0,15.5087,15.5248,15.4766,15.5087,627200.0
2013-09-12 15:30:00,19.33,19.36,19.29,19.31,1668600.0,15.5087,15.5328,15.4766,15.4927,1668600.0
2013-09-13 09:30:00,19.42,19.55,19.42,19.5,1099600.0,15.5809,15.6852,15.5809,15.6451,1099600.0
2013-09-13 10:00:00,19.5,19.55,19.47,19.54,637800.0,15.6451,15.6852,15.621,15.6772,637800.0
2013-09-13 10:30:00,19.54,19.61,19.51,19.54,656200.0,15.6772,15.7334,15.6531,15.6772,656200.0
2013-09-13 11:00:00,19.53,19.54,19.41,19.47,799400.0,15.6692,15.6772,15.5729,15.621,799400.0
2013-09-13 11:30:00,19.47,19.5,19.45,19.47,522200.0,15.621,15.6451,15.605,15.621,522200.0
2013-09-13 12:00:00,19.47,19.5,19.47,19.5,838400.0,15.621,15.6451,15.621,15.6451,838400.0
2013-09-13 12:30:00,19.5,19.5,19.48,19.49,341800.0,15.6451,15.6451,15.6291,15.6371,341800.0
2013-09-13 13:00:00,19.49,19.5,19.46,19.47,359400.0,15.6371,15.6451,15.613,15.621,359400.0
2013-09-13 13:30:00,19.47,19.53,19.47,19.5,584800.0,15.621,15.6692,15.621,15.6451,584800.0
2013-09-13 14:00:00,19.5,19.58,19.5,19.57,467000.0,15.6451,15.7093,15.6451,15.7013,467000.0
2013-09-13 14:30:00,19.56,19.57,19.53,19.55,573600.0,15.6933,15.7013,15.6692,15.6852,573600.0
2013-09-13 15:00:00,19.55,19.57,19.54,19.55,535600.0,15.6852,15.7013,15.6772,15.6852,535600.0
2013-09-13 15:30:00,19.56,19.57,19.49,19.52,1957200.0,15.6933,15.7013,15.6371,15.6612,1957200.0
2013-09-16 09:30:00,19.68,19.85,19.68,19.84,1220400.0,15.7895,15.9259,15.7895,15.9179,1220400.0
2013-09-16 10:00:00,19.84,19.92,19.82,19.92,876200.0,15.9179,15.9821,15.9019,15.9821,876200.0
2013-09-16 10:30:00,19.92,19.97,19.9,19.92,920000.0,15.9821,16.0222,15.966,15.9821,920000.0
2013-09-16 11:00:00,19.91,19.93,19.86,19.93,476400.0,15.9741,15.9901,15.9339,15.9901,476400.0
2013-09-16 11:30:00,19.93,19.97,19.9,19.97,493600.0,15.9901,16.0222,15.966,16.0222,493600.0
2013-09-16 12:00:00,19.97,19.97,19.95,19.96,461200.0,16.0222,16.0222,16.0062,16.0142,461200.0
2013-09-16 12:30:00,19.96,19.98,19.93,19.96,452600.0,16.0142,16.0302,15.9901,16.0142,452600.0
2013-09-16 13:00:00,19.96,19.97,19.95,19.96,246600.0,16.0142,16.0222,16.0062,16.0142,246600.0
2013-09-16 13:30:00,19.96,19.97,19.88,19.92,620400.0,16.0142,16.0222,15.95,15.9821,620400.0
2013-09-16 14:00:00,19.92,19.94,19.91,19.94,488400.0,15.9821,15.9981,15.9741,15.9981,488400.0
2013-09-16 14:30:00,19.93,19.95,19.91,19.91,528600.0,15.9901,16.0062,15.9741,15.9741,528600.0
2013-09-16 15:00:00,19.91,19.92,19.88,19.88,526800.0,15.9741,15.9821,15.95,15.95,526800.0
2013-09-16 15:30:00,19.88,19.88,19.84,19.84,1592000.0,15.95,15.95,15.9179,15.9179,1592000.0
2013-09-17 09:30:00,19.93,20.17,19.88,20.14,1703600.0,15.9901,16.1827,15.95,16.1586,1703600.0
2013-09-17 10:00:00,20.14,20.35,20.14,20.29,1586600.0,16.1586,16.3271,16.1586,16.2789,1586600.0
2013-09-17 10:30:00,20.29,20.38,20.2,20.25,1626600.0,16.2789,16.3512,16.2067,16.2469,1626600.0
2013-09-17 11:00:00,20.25,20.32,20.24,20.31,892000.0,16.2469,16.303,16.2388,16.295,892000.0
2013-09-17 11:30:00,20.31,20.37,20.31,20.36,744200.0,16.295,16.3431,16.295,16.3351,744200.0
2013-09-17 12:00:00,20.36,20.36,20.25,20.25,942000.0,16.3351,16.3351,16.2469,16.2469,942000.0
2013-09-17 12:30:00,20.25,20.25,20.2,20.24,913800.0,16.2469,16.2469,16.2067,16.2388,913800.0
2013-09-17 13:00:00,20.24,20.3,20.24,20.3,431400.0,16.2388,16.287,16.2388,16.287,431400.0
2013-09-17 13:30:00,20.3,20.34,20.28,20.33,582200.0,16.287,16.3191,16.2709,16.311,582200.0
2013-09-17 14:00:00,20.33,20.35,20.29,20.29,855400.0,16.311,16.3271,16.2789,16.2789,855400.0
2013-09-17 14:30:00,20.29,20.33,20.29,20.3,856800.0,16.2789,16.311,16.2789,16.287,856800.0
2013-09-17 15:00:00,20.3,20.32,20.14,20.29,1717000.0,16.287,16.303,16.1586,16.2789,1717000.0
2013-09-17 15:30:00,20.28,20.33,20.25,20.28,3274600.0,16.2709,16.311,16.2469,16.2709,3274600.0
2013-09-18 09:30:00,20.1,20.27,20.04,20.18,1598400.0,16.1265,16.2629,16.0784,16.1907,1598400.0
2013-09-18 10:00:00,20.18,20.2,20.04,20.05,1037200.0,16.1907,16.2067,16.0784,16.0864,1037200.0
2013-09-18 10:30:00,20.05,20.1,20.02,20.04,656800.0,16.0864,16.1265,16.0623,16.0784,656800.0
2013-09-18 11:00:00,20.04,20.06,20.01,20.03,416200.0,16.0784,16.0944,16.0543,16.0703,416200.0
2013-09-18 11:30:00,20.03,20.04,20.0,20.01,313400.0,16.0703,16.0784,16.0463,16.0543,313400.0
2013-09-18 12:00:00,20.0,20.02,19.99,20.01,337800.0,16.0463,16.0623,16.0382,16.0543,337800.0
2013-09-18 12:30:00,20.0,20.03,19.99,20.02,292200.0,16.0463,16.0703,16.0382,16.0623,292200.0
2013-09-18 13:00:00,20.02,20.02,19.98,20.0,378200.0,16.0623,16.0623,16.0302,16.0463,378200.0
2013-09-18 13:30:00,20.0,20.0,19.98,20.0,286800.0,16.0463,16.0463,16.0302,16.0463,286800.0
2013-09-18 14:00:00,20.0,20.24,20.0,20.18,1261200.0,16.0463,16.2388,16.0463,16.1907,1261200.0
2013-09-18 14:30:00,20.18,20.25,20.12,20.24,1358600.0,16.1907,16.2469,16.1426,16.2388,1358600.0
2013-09-18 15:00:00,20.24,20.3,20.24,20.27,802400.0,16.2388,16.287,16.2388,16.2629,802400.0
2013-09-18 15:30:00,20.27,20.28,20.24,20.28,1512200.0,16.2629,16.2709,16.2388,16.2709,1512200.0
2013-09-19 09:30:00,20.3,20.43,20.25,20.43,686800.0,16.287,16.3913,16.2469,16.3913,686800.0
2013-09-19 10:00:00,20.44,20.5,20.42,20.43,814000.0,16.3993,16.4474,16.3832,16.3913,814000.0
2013-09-19 10:30:00,20.44,20.49,20.43,20.47,658200.0,16.3993,16.4394,16.3913,16.4234,658200.0
2013-09-19 11:00:00,20.47,20.48,20.42,20.43,712200.0,16.4234,16.4314,16.3832,16.3913,712200.0
2013-09-19 11:30:00,20.44,20.44,20.37,20.38,612000.0,16.3993,16.3993,16.3431,16.3512,612000.0
2013-09-19 12:00:00,20.38,20.41,20.38,20.4,254800.0,16.3512,16.3752,16.3512,16.3672,254800.0
2013-09-19 12:30:00,20.4,20.45,20.39,20.43,308200.0,16.3672,16.4073,16.3592,16.3913,308200.0
2013-09-19 13:00:00,20.43,20.43,20.4,20.41,313200.0,16.3913,16.3913,16.3672,16.3752,313200.0
2013-09-19 13:30:00,20.41,20.42,20.39,20.4,271400.0,16.3752,16.3832,16.3592,16.3672,271400.0
2013-09-19 14:00:00,20.4,20.47,20.38,20.43,551200.0,16.3672,16.4234,16.3512,16.3913,551200.0
2013-09-19 14:30:00,20.43,20.45,20.42,20.43,288200.0,16.3913,16.4073,16.3832,16.3913,288200.0
2013-09-19 15:00:00,20.43,20.5,20.43,20.5,427800.0,16.3913,16.4474,16.3913,16.4474,427800.0
2013-09-19 15:30:00,20.5,20.52,20.48,20.5,1445600.0,16.4474,16.4635,16.4314,16.4474,1445600.0
2013-09-20 09:30:00,20.47,20.57,20.46,20.49,1728400.0,16.4234,16.5036,16.4153,16.4394,1728400.0
2013-09-20 10:00:00,20.49,20.5,20.39,20.49,678600.0,16.4394,16.4474,16.3592,16.4394,678600.0
2013-09-20 10:30:00,20.49,20.54,20.45,20.5,438200.0,16.4394,16.4795,16.4073,16.4474,438200.0
2013-09-20 11:00:00,20.5,20.51,20.42,20.43,551000.0,16.4474,16.4555,16.3832,16.3913,551000.0
2013-09-20 11:30:00,20.43,20.49,20.42,20.45,494000.0,16.3913,16.4394,16.3832,16.4073,494000.0
2013-09-20 12:00:00,20.45,20.54,20.45,20.53,620400.0,16.4073,16.4795,16.4073,16.4715,620400.0
2013-09-20 12:30:00,20.52,20.55,20.5,20.52,301800.0,16.4635,16.4875,16.4474,16.4635,301800.0
2013-09-20 13:00:00,20.52,20.52,20.48,20.49,295600.0,16.4635,16.4635,16.4314,16.4394,295600.0
2013-09-20 13:30:00,20.49,20.51,20.48,20.49,291400.0,16.4394,16.4555,16.4314,16.4394,291400.0
2013-09-20 14:00:00,20.49,20.5,20.48,20.48,370000.0,16.4394,16.4474,16.4314,16.4314,370000.0
2013-09-20 14:30:00,20.48,20.48,20.4,20.41,286600.0,16.4314,16.4314,16.3672,16.3752,286600.0
2013-09-20 15:00:00,20.41,20.45,20.38,20.38,393400.0,16.3752,16.4073,16.3512,16.3512,393400.0
2013-09-20 15:30:00,20.38,20.42,20.36,20.38,824800.0,16.3512,16.3832,16.3351,16.3512,824800.0
2013-09-23 09:30:00,20.27,20.4,20.22,20.36,655800.0,16.2629,16.3672,16.2228,16.3351,655800.0
2013-09-23 10:00:00,20.36,20.4,20.28,20.29,558000.0,16.3351,16.3672,16.2709,16.2789,558000.0
2013-09-23 10:30:00,20.3,20.4,20.29,20.34,371800.0,16.287,16.3672,16.2789,16.3191,371800.0
2013-09-23 11:00:00,20.35,20.38,20.32,20.33,373800.0,16.3271,16.3512,16.303,16.311,373800.0
2013-09-23 11:30:00,20.33,20.34,20.26,20.3,361400.0,16.311,16.3191,16.2549,16.287,361400.0
2013-09-23 12:00:00,20.3,20.36,20.29,20.29,354600.0,16.287,16.3351,16.2789,16.2789,354600.0
2013-09-23 12:30:00,20.29,20.33,20.28,20.31,331400.0,16.2789,16.311,16.2709,16.295,331400.0
2013-09-23 13:00:00,20.31,20.32,20.28,20.3,336800.0,16.295,16.303,16.2709,16.287,336800.0
2013-09-23 13:30:00,20.3,20.32,20.28,20.31,330800.0,16.287,16.303,16.2709,16.295,330800.0
2013-09-23 14:00:00,20.31,20.32,20.27,20.28,366000.0,16.295,16.303,16.2629,16.2709,366000.0
2013-09-23 14:30:00,20.28,20.3,20.25,20.27,363800.0,16.2709,16.287,16.2469,16.2629,363800.0
2013-09-23 15:00:00,20.27,20.29,20.23,20.24,533000.0,16.2629,16.2789,16.2308,16.2388,533000.0
2013-09-23 15:30:00,20.24,20.26,20.21,20.25,1186200.0,16.2388,16.2549,16.2148,16.2469,1186200.0
2013-09-24 09:30:00,20.25,20.3,20.16,20.26,695400.0,16.2469,16.287,16.1746,16.2549,695400.0
2013-09-24 10:00:00,20.25,20.31,20.25,20.3,465000.0,16.2469,16.295,16.2469,16.287,465000.0
2013-09-24 10:30:00,20.3,20.3,20.24,20.29,730600.0,16.287,16.287,16.2388,16.2789,730600.0
2013-09-24 11:00:00,20.29,20.47,20.29,20.43,779600.0,16.2789,16.4234,16.2789,16.3913,779600.0
2013-09-24 11:30:00,20.43,20.48,20.39,20.48,446600.0,16.3913,16.4314,16.3592,16.4314,446600.0
2013-09-24 12:00:00,20.47,20.49,20.43,20.47,297400.0,16.4234,16.4394,16.3913,16.4234,297400.0
2013-09-24 12:30:00,20.48,20.48,20.46,20.46,170600.0,16.4314,16.4314,16.4153,16.4153,170600.0
2013-09-24 13:00:00,20.46,20.48,20.4,20.42,299800.0,16.4153,16.4314,16.3672,16.3832,299800.0
2013-09-24 13:30:00,20.42,20.47,20.36,20.43,418400.0,16.3832,16.4234,16.3351,16.3913,418400.0
2013-09-24 14:00:00,20.43,20.48,20.39,20.47,505600.0,16.3913,16.4314,16.3592,16.4234,505600.0
2013-09-24 14:30:00,20.47,20.49,20.46,20.46,468200.0,16.4234,16.4394,16.4153,16.4153,468200.0
2013-09-24 15:00:00,20.46,20.5,20.44,20.48,633000.0,16.4153,16.4474,16.3993,16.4314,633000.0
2013-09-24 15:30:00,20.49,20.5,20.42,20.43,2053400.0,16.4394,16.4474,16.3832,16.3913,2053400.0
2013-09-25 09:30:00,20.49,20.5,20.34,20.34,454000.0,16.4394,16.4474,16.3191,16.3191,454000.0
2013-09-25 10:00:00,20.35,20.4,20.33,20.36,441400.0,16.3271,16.3672,16.311,16.3351,441400.0
2013-09-25 10:30:00,20.36,20.43,20.36,20.39,481600.0,16.3351,16.3913,16.3351,16.3592,481600.0
2013-09-25 11:00:00,20.39,20.4,20.34,20.38,344800.0,16.3592,16.3672,16.3191,16.3512,344800.0
2013-09-25 11:30:00,20.38,20.49,20.38,20.49,401000.0,16.3512,16.4394,16.3512,16.4394,401000.0
2013-09-25 12:00:00,20.49,20.53,20.47,20.49,385600.0,16.4394,16.4715,16.4234,16.4394,385600.0
2013-09-25 12:30:00,20.49,20.53,20.48,20.53,288000.0,16.4394,16.4715,16.4314,16.4715,288000.0
2013-09-25 13:00:00,20.53,20.55,20.5,20.5,252600.0,16.4715,16.4875,16.4474,16.4474,252600.0
2013-09-25 13:30:00,20.5,20.5,20.36,20.44,517800.0,16.4474,16.4474,16.3351,16.3993,517800.0
2013-09-25 14:00:00,20.44,20.46,20.37,20.39,363800.0,16.3993,16.4153,16.3431,16.3592,363800.0
2013-09-25 14:30:00,20.39,20.4,20.35,20.38,384400.0,16.3592,16.3672,16.3271,16.3512,384400.0
2013-09-25 15:00:00,20.38,20.39,20.32,20.35,656600.0,16.3512,16.3592,16.303,16.3271,656600.0
2013-09-25 15:30:00,20.35,20.36,20.31,20.34,1322200.0,16.3271,16.3351,16.295,16.3191,1322200.0
2013-09-26 09:30:00,20.46,20.7,20.39,20.68,812400.0,16.4153,16.6079,16.3592,16.5918,812400.0
2013-09-26 10:00:00,20.68,20.71,20.64,20.68,579200.0,16.5918,16.6159,16.5598,16.5918,579200.0
2013-09-26 10:30:00,20.68,20.68,20.57,20.59,475000.0,16.5918,16.5918,16.5036,16.5196,475000.0
2013-09-26 11:00:00,20.59,20.59,20.53,20.56,322400.0,16.5196,16.5196,16.4715,16.4956,322400.0
2013-09-26 11:30:00,20.56,20.56,20.5,20.54,202400.0,16.4956,16.4956,16.4474,16.4795,202400.0
2013-09-26 12:00:00,20.54,20.54,20.5,20.5,183400.0,16.4795,16.4795,16.4474,16.4474,183400.0
2013-09-26 12:30:00,20.5,20.54,20.49,20.49,177000.0,16.4474,16.4795,16.4394,16.4394,177000.0
2013-09-26 13:00:00,20.5,20.52,20.48,20.52,200200.0,16.4474,16.4635,16.4314,16.4635,200200.0
2013-09-26 13:30:00,20.53,20.53,20.46,20.47,200200.0,16.4715,16.4715,16.4153,16.4234,200200.0
2013-09-26 14:00:00,20.47,20.49,20.43,20.49,319600.0,16.4234,16.4394,16.3913,16.4394,319600.0
2013-09-26 14:30:00,20.5,20.5,20.46,20.48,237800.0,16.4474,16.4474,16.4153,16.4314,237800.0
2013-09-26 15:00:00,20.48,20.5,20.43,20.46,459000.0,16.4314,16.4474,16.3913,16.4153,459000.0
2013-09-26 15:30:00,20.46,20.49,20.44,20.49,787400.0,16.4153,16.4394,16.3993,16.4394,787400.0
2013-09-27 09:30:00,20.4,20.48,20.27,20.29,408400.0,16.3672,16.4314,16.2629,16.2789,408400.0
2013-09-27 10:00:00,20.29,20.3,20.24,20.24,446400.0,16.2789,16.287,16.2388,16.2388,446400.0
2013-09-27 10:30:00,20.25,20.27,20.22,20.25,445000.0,16.2469,16.2629,16.2228,16.2469,445000.0
2013-09-27 11:00:00,20.25,20.26,20.22,20.25,310200.0,16.2469,16.2549,16.2228,16.2469,310200.0
2013-09-27 11:30:00,20.24,20.25,20.23,20.24,403000.0,16.2388,16.2469,16.2308,16.2388,403000.0
2013-09-27 12:00:00,20.24,20.25,20.23,20.24,354600.0,16.2388,16.2469,16.2308,16.2388,354600.0
2013-09-27 12:30:00,20.24,20.27,20.24,20.27,277600.0,16.2388,16.2629,16.2388,16.2629,277600.0
2013-09-27 13:00:00,20.27,20.33,20.27,20.32,197400.0,16.2629,16.311,16.2629,16.303,197400.0
2013-09-27 13:30:00,20.32,20.35,20.32,20.34,160800.0,16.303,16.3271,16.303,16.3191,160800.0
2013-09-27 14:00:00,20.34,20.35,20.29,20.32,212200.0,16.3191,16.3271,16.2789,16.303,212200.0
2013-09-27 14:30:00,20.32,20.33,20.29,20.31,206000.0,16.303,16.311,16.2789,16.295,206000.0
2013-09-27 15:00:00,20.31,20.35,20.3,20.35,327600.0,16.295,16.3271,16.287,16.3271,327600.0
2013-09-27 15:30:00,20.35,20.36,20.33,20.35,779000.0,16.3271,16.3351,16.311,16.3271,779000.0
2013-09-30 09:30:00,20.18,20.32,20.13,20.21,403400.0,16.1907,16.303,16.1506,16.2148,403400.0
2013-09-30 10:00:00,20.22,20.24,20.17,20.23,225600.0,16.2228,16.2388,16.1827,16.2308,225600.0
2013-09-30 10:30:00,20.23,20.24,20.18,20.2,278200.0,16.2308,16.2388,16.1907,16.2067,278200.0
2013-09-30 11:00:00,20.2,20.23,20.18,20.19,605200.0,16.2067,16.2308,16.1907,16.1987,605200.0
2013-09-30 11:30:00,20.19,20.2,20.15,20.16,170200.0,16.1987,16.2067,16.1666,16.1746,170200.0
2013-09-30 12:00:00,20.16,20.16,20.13,20.15,211400.0,16.1746,16.1746,16.1506,16.1666,211400.0
2013-09-30 12:30:00,20.15,20.19,20.14,20.18,143000.0,16.1666,16.1987,16.1586,16.1907,143000.0
2013-09-30 13:00:00,20.19,20.25,20.18,20.23,260200.0,16.1987,16.2469,16.1907,16.2308,260200.0
2013-09-30 13:30:00,20.24,20.28,20.22,20.23,309800.0,16.2388,16.2709,16.2228,16.2308,309800.0
2013-09-30 14:00:00,20.23,20.29,20.22,20.27,249400.0,16.2308,16.2789,16.2228,16.2629,249400.0
2013-09-30 14:30:00,20.27,20.3,20.26,20.28,243800.0,16.2629,16.287,16.2549,16.2709,243800.0
2013-09-30 15:00:00,20.28,20.28,20.22,20.23,380400.0,16.2709,16.2709,16.2228,16.2308,380400.0
2013-09-30 15:30:00,20.23,20.23,20.14,20.17,1234600.0,16.2308,16.2308,16.1586,16.1827,1234600.0
2013-10-01 09:30:00,20.18,20.29,20.18,20.22,416200.0,16.1907,16.2789,16.1907,16.2228,416200.0
2013-10-01 10:00:00,20.21,20.33,20.21,20.31,388400.0,16.2148,16.311,16.2148,16.295,388400.0
2013-10-01 10:30:00,20.31,20.35,20.31,20.33,344400.0,16.295,16.3271,16.295,16.311,344400.0
2013-10-01 11:00:00,20.34,20.34,20.24,20.25,271200.0,16.3191,16.3191,16.2388,16.2469,271200.0
2013-10-01 11:30:00,20.25,20.31,20.24,20.3,253200.0,16.2469,16.295,16.2388,16.287,253200.0
2013-10-01 12:00:00,20.3,20.32,20.27,20.3,177200.0,16.287,16.303,16.2629,16.287,177200.0
2013-10-01 12:30:00,20.3,20.32,20.26,20.27,213800.0,16.287,16.303,16.2549,16.2629,213800.0
2013-10-01 13:00:00,20.27,20.28,20.25,20.28,257000.0,16.2629,16.2709,16.2469,16.2709,257000.0
2013-10-01 13:30:00,20.28,20.3,20.25,20.28,161000.0,16.2709,16.287,16.2469,16.2709,161000.0
2013-10-01 14:00:00,20.28,20.29,20.22,20.23,275400.0,16.2709,16.2789,16.2228,16.2308,275400.0
2013-10-01 14:30:00,20.23,20.25,20.2,20.24,523800.0,16.2308,16.2469,16.2067,16.2388,523800.0
2013-10-01 15:00:00,20.24,20.27,20.22,20.25,527800.0,16.2388,16.2629,16.2228,16.2469,527800.0
2013-10-01 15:30:00,20.25,20.34,20.25,20.34,943600.0,16.2469,16.3191,16.2469,16.3191,943600.0
2013-10-02 09:30:00,20.22,20.25,20.1,20.15,485600.0,16.2228,16.2469,16.1265,16.1666,485600.0
2013-10-02 10:00:00,20.15,20.18,20.07,20.15,517400.0,16.1666,16.1907,16.1024,16.1666,517400.0
2013-10-02 10:30:00,20.14,20.16,20.09,20.14,404800.0,16.1586,16.1746,16.1185,16.1586,404800.0
2013-10-02 11:00:00,20.14,20.15,20.11,20.13,310600.0,16.1586,16.1666,16.1345,16.1506,310600.0
2013-10-02 11:30:00,20.14,20.14,20.1,20.1,623200.0,16.1586,16.1586,16.1265,16.1265,623200.0
2013-10-02 12:00:00,20.11,20.17,20.1,20.14,316800.0,16.1345,16.1827,16.1265,16.1586,316800.0
2013-10-02 12:30:00,20.15,20.16,20.12,20.14,261000.0,16.1666,16.1746,16.1426,16.1586,261000.0
2013-10-02 13:00:00,20.15,20.18,20.14,20.18,225400.0,16.1666,16.1907,16.1586,16.1907,225400.0
2013-10-02 13:30:00,20.18,20.21,20.18,20.18,304800.0,16.1907,16.2148,16.1907,16.1907,304800.0
2013-10-02 14:00:00,20.18,20.2,20.16,20.2,214600.0,16.1907,16.2067,16.1746,16.2067,214600.0
2013-10-02 14:30:00,20.2,20.2,20.17,20.2,190200.0,16.2067,16.2067,16.1827,16.2067,190200.0
2013-10-02 15:00:00,20.19,20.23,20.19,20.23,278200.0,16.1987,16.2308,16.1987,16.2308,278200.0
2013-10-02 15:30:00,20.23,20.3,20.23,20.29,1152600.0,16.2308,16.287,16.2308,16.2789,1152600.0
2013-10-03 09:30:00,20.25,20.29,20.16,20.19,310400.0,16.2469,16.2789,16.1746,16.1987,310400.0
2013-10-03 10:00:00,20.18,20.19,20.07,20.1,383000.0,16.1907,16.1987,16.1024,16.1265,383000.0
2013-10-03 10:30:00,20.1,20.11,20.06,20.08,332000.0,16.1265,16.1345,16.0944,16.1105,332000.0
2013-10-03 11:00:00,20.08,20.11,20.04,20.04,273600.0,16.1105,16.1345,16.0784,16.0784,273600.0
2013-10-03 11:30:00,20.04,20.06,20.02,20.03,361400.0,16.0784,16.0944,16.0623,16.0703,361400.0
2013-10-03 12:00:00,20.03,20.05,20.02,20.04,237800.0,16.0703,16.0864,16.0623,16.0784,237800.0
2013-10-03 12:30:00,20.04,20.08,20.02,20.07,227000.0,16.0784,16.1105,16.0623,16.1024,227000.0
2013-10-03 13:00:00,20.07,20.16,20.05,20.16,257600.0,16.1024,16.1746,16.0864,16.1746,257600.0
2013-10-03 13:30:00,20.16,20.18,20.11,20.14,272600.0,16.1746,16.1907,16.1345,16.1586,272600.0
2013-10-03 14:00:00,20.14,20.15,20.06,20.13,280400.0,16.1586,16.1666,16.0944,16.1506,280400.0
2013-10-03 14:30:00,20.14,20.16,20.09,20.12,255200.0,16.1586,16.1746,16.1185,16.1426,255200.0
2013-10-03 15:00:00,20.12,20.14,20.08,20.1,384400.0,16.1426,16.1586,16.1105,16.1265,384400.0
2013-10-03 15:30:00,20.1,20.11,20.03,20.05,653600.0,16.1265,16.1345,16.0703,16.0864,653600.0
2013-10-04 09:30:00,20.02,20.19,19.88,20.18,454800.0,16.0623,16.1987,15.95,16.1907,454800.0
2013-10-04 10:00:00,20.18,20.22,20.15,20.2,239400.0,16.1907,16.2228,16.1666,16.2067,239400.0
2013-10-04 10:30:00,20.21,20.23,20.18,20.2,234800.0,16.2148,16.2308,16.1907,16.2067,234800.0
2013-10-04 11:00:00,20.19,20.23,20.17,20.22,272000.0,16.1987,16.2308,16.1827,16.2228,272000.0
2013-10-04 11:30:00,20.22,20.27,20.21,20.26,180800.0,16.2228,16.2629,16.2148,16.2549,180800.0
2013-10-04 12:00:00,20.26,20.3,20.25,20.29,267200.0,16.2549,16.287,16.2469,16.2789,267200.0
2013-10-04 12:30:00,20.29,20.31,20.27,20.3,167000.0,16.2789,16.295,16.2629,16.287,167000.0
2013-10-04 13:00:00,20.29,20.3,20.26,20.26,185000.0,16.2789,16.287,16.2549,16.2549,185000.0
2013-10-04 13:30:00,20.27,20.29,20.26,20.28,154600.0,16.2629,16.2789,16.2549,16.2709,154600.0
2013-10-04 14:00:00,20.28,20.31,20.28,20.31,189400.0,16.2709,16.295,16.2709,16.295,189400.0
2013-10-04 14:30:00,20.31,20.34,20.3,20.33,280000.0,16.295,16.3191,16.287,16.311,280000.0
2013-10-04 15:00:00,20.33,20.34,20.29,20.3,344600.0,16.311,16.3191,16.2789,16.287,344600.0
2013-10-04 15:30:00,20.3,20.31,20.25,20.28,776000.0,16.287,16.295,16.2469,16.2709,776000.0
2013-10-07 09:30:00,20.1,20.14,20.04,20.07,236800.0,16.1265,16.1586,16.0784,16.1024,236800.0
2013-10-07 10:00:00,20.07,20.17,20.06,20.09,431600.0,16.1024,16.1827,16.0944,16.1185,431600.0
2013-10-07 10:30:00,20.09,20.1,20.04,20.05,228000.0,16.1185,16.1265,16.0784,16.0864,228000.0
2013-10-07 11:00:00,20.05,20.06,19.97,19.98,477000.0,16.0864,16.0944,16.0222,16.0302,477000.0
2013-10-07 11:30:00,19.98,20.03,19.98,19.99,329800.0,16.0302,16.0703,16.0302,16.0382,329800.0
2013-10-07 12:00:00,19.99,20.02,19.97,19.97,235400.0,16.0382,16.0623,16.0222,16.0222,235400.0
2013-10-07 12:30:00,19.97,20.0,19.94,19.98,222600.0,16.0222,16.0463,15.9981,16.0302,222600.0
2013-10-07 13:00:00,19.98,20.03,19.96,20.02,233200.0,16.0302,16.0703,16.0142,16.0623,233200.0
2013-10-07 13:30:00,20.02,20.03,19.98,20.0,334000.0,16.0623,16.0703,16.0302,16.0463,334000.0
2013-10-07 14:00:00,20.0,20.01,19.97,20.0,430000.0,16.0463,16.0543,16.0222,16.0463,430000.0
2013-10-07 14:30:00,20.0,20.06,20.0,20.06,298600.0,16.0463,16.0944,16.0463,16.0944,298600.0
2013-10-07 15:00:00,20.06,20.07,20.04,20.04,340000.0,16.0944,16.1024,16.0784,16.0784,340000.0
2013-10-07 15:30:00,20.05,20.05,19.95,19.96,727000.0,16.0864,16.0864,16.0062,16.0142,727000.0
2013-10-08 09:30:00,19.95,20.06,19.88,20.04,404600.0,16.0062,16.0944,15.95,16.0784,404600.0
2013-10-08 10:00:00,20.05,20.11,19.97,20.11,290800.0,16.0864,16.1345,16.0222,16.1345,290800.0
2013-10-08 10:30:00,20.11,20.13,20.04,20.05,445000.0,16.1345,16.1506,16.0784,16.0864,445000.0
2013-10-08 11:00:00,20.05,20.07,19.99,20.02,318200.0,16.0864,16.1024,16.0382,16.0623,318200.0
2013-10-08 11:30:00,20.02,20.03,19.96,20.0,299600.0,16.0623,16.0703,16.0142,16.0463,299600.0
2013-10-08 12:00:00,20.0,20.01,19.93,19.96,295000.0,16.0463,16.0543,15.9901,16.0142,295000.0
2013-10-08 12:30:00,19.97,19.97,19.9,19.96,222600.0,16.0222,16.0222,15.966,16.0142,222600.0
2013-10-08 13:00:00,19.96,19.97,19.92,19.96,265600.0,16.0142,16.0222,15.9821,16.0142,265600.0
2013-10-08 13:30:00,19.96,19.97,19.88,19.93,420400.0,16.0142,16.0222,15.95,15.9901,420400.0
2013-10-08 14:00:00,19.92,19.94,19.86,19.93,435000.0,15.9821,15.9981,15.9339,15.9901,435000.0
2013-10-08 14:30:00,19.93,19.94,19.88,19.9,374600.0,15.9901,15.9981,15.95,15.966,374600.0
2013-10-08 15:00:00,19.9,19.95,19.87,19.93,490000.0,15.966,16.0062,15.942,15.9901,490000.0
2013-10-08 15:30:00,19.93,19.95,19.86,19.87,1453600.0,15.9901,16.0062,15.9339,15.942,1453600.0
2013-10-09 09:30:00,19.89,20.01,19.88,19.96,547000.0,15.958,16.0543,15.95,16.0142,547000.0
2013-10-09 10:00:00,19.96,20.0,19.93,19.98,497800.0,16.0142,16.0463,15.9901,16.0302,497800.0
2013-10-09 10:30:00,19.99,20.0,19.91,19.91,451800.0,16.0382,16.0463,15.9741,15.9741,451800.0
2013-10-09 11:00:00,19.91,19.97,19.9,19.93,593600.0,15.9741,16.0222,15.966,15.9901,593600.0
2013-10-09 11:30:00,19.92,19.96,19.92,19.93,260600.0,15.9821,16.0142,15.9821,15.9901,260600.0
2013-10-09 12:00:00,19.94,20.02,19.93,19.99,237800.0,15.9981,16.0623,15.9901,16.0382,237800.0
2013-10-09 12:30:00,19.99,20.04,19.98,20.0,335600.0,16.0382,16.0784,16.0302,16.0463,335600.0
2013-10-09 13:00:00,20.0,20.16,20.0,20.16,431600.0,16.0463,16.1746,16.0463,16.1746,431600.0
2013-10-09 13:30:00,20.15,20.18,20.09,20.15,294800.0,16.1666,16.1907,16.1185,16.1666,294800.0
2013-10-09 14:00:00,20.15,20.16,20.1,20.15,401000.0,16.1666,16.1746,16.1265,16.1666,401000.0
2013-10-09 14:30:00,20.15,20.19,20.14,20.17,483000.0,16.1666,16.1987,16.1586,16.1827,483000.0
2013-10-09 15:00:00,20.18,20.2,20.14,20.16,564600.0,16.1907,16.2067,16.1586,16.1746,564600.0
2013-10-09 15:30:00,20.17,20.17,20.05,20.08,1390000.0,16.1827,16.1827,16.0864,16.1105,1390000.0
2013-10-10 09:30:00,20.21,20.29,20.2,20.25,751000.0,16.2148,16.2789,16.2067,16.2469,751000.0
2013-10-10 10:00:00,20.25,20.28,20.23,20.27,473000.0,16.2469,16.2709,16.2308,16.2629,473000.0
2013-10-10 10:30:00,20.27,20.28,20.24,20.24,532600.0,16.2629,16.2709,16.2388,16.2388,532600.0
2013-10-10 11:00:00,20.24,20.25,20.22,20.24,335800.0,16.2388,16.2469,16.2228,16.2388,335800.0
2013-10-10 11:30:00,20.24,20.33,20.23,20.32,304000.0,16.2388,16.311,16.2308,16.303,304000.0
2013-10-10 12:00:00,20.32,20.36,20.32,20.34,237400.0,16.303,16.3351,16.303,16.3191,237400.0
2013-10-10 12:30:00,20.34,20.38,20.34,20.34,174400.0,16.3191,16.3512,16.3191,16.3191,174400.0
2013-10-10 13:00:00,20.34,20.36,20.33,20.36,174600.0,16.3191,16.3351,16.311,16.3351,174600.0
2013-10-10 13:30:00,20.36,20.36,20.32,20.36,237400.0,16.3351,16.3351,16.303,16.3351,237400.0
2013-10-10 14:00:00,20.36,20.36,20.32,20.32,135600.0,16.3351,16.3351,16.303,16.303,135600.0
2013-10-10 14:30:00,20.32,20.35,20.31,20.32,268400.0,16.303,16.3271,16.295,16.303,268400.0
2013-10-10 15:00:00,20.33,20.36,20.31,20.36,899800.0,16.311,16.3351,16.295,16.3351,899800.0
2013-10-10 15:30:00,20.35,20.36,20.28,20.34,1304800.0,16.3271,16.3351,16.2709,16.3191,1304800.0
2013-10-11 09:30:00,20.4,20.5,20.36,20.49,616800.0,16.3672,16.4474,16.3351,16.4394,616800.0
2013-10-11 10:00:00,20.49,20.63,20.49,20.6,555200.0,16.4394,16.5517,16.4394,16.5277,555200.0
2013-10-11 10:30:00,20.6,20.64,20.51,20.52,598400.0,16.5277,16.5598,16.4555,16.4635,598400.0
2013-10-11 11:00:00,20.52,20.6,20.5,20.57,335400.0,16.4635,16.5277,16.4474,16.5036,335400.0
2013-10-11 11:30:00,20.57,20.72,20.57,20.71,343800.0,16.5036,16.6239,16.5036,16.6159,343800.0
2013-10-11 12:00:00,20.71,20.79,20.71,20.77,483600.0,16.6159,16.6801,16.6159,16.6641,483600.0
2013-10-11 12:30:00,20.76,20.78,20.75,20.75,349200.0,16.656,16.6721,16.648,16.648,349200.0
2013-10-11 13:00:00,20.75,20.78,20.71,20.75,310800.0,16.648,16.6721,16.6159,16.648,310800.0
2013-10-11 13:30:00,20.75,20.79,20.75,20.79,298400.0,16.648,16.6801,16.648,16.6801,298400.0
2013-10-11 14:00:00,20.79,20.82,20.79,20.81,323400.0,16.6801,16.7042,16.6801,16.6961,323400.0
2013-10-11 14:30:00,20.8,20.83,20.79,20.83,354200.0,16.6881,16.7122,16.6801,16.7122,354200.0
2013-10-11 15:00:00,20.82,20.83,20.79,20.81,423000.0,16.7042,16.7122,16.6801,16.6961,423000.0
2013-10-11 15:30:00,20.81,20.86,20.8,20.86,1072000.0,16.6961,16.7363,16.6881,16.7363,1072000.0
2013-10-14 09:30:00,20.75,20.76,20.61,20.67,812000.0,16.648,16.656,16.5357,16.5838,812000.0
2013-10-14 10:00:00,20.67,20.75,20.67,20.71,244800.0,16.5838,16.648,16.5838,16.6159,244800.0
2013-10-14 10:30:00,20.71,20.75,20.69,20.74,224600.0,16.6159,16.648,16.5999,16.64,224600.0
2013-10-14 11:00:00,20.74,20.75,20.72,20.73,154600.0,16.64,16.648,16.6239,16.632,154600.0
2013-10-14 11:30:00,20.73,20.78,20.72,20.78,264600.0,16.632,16.6721,16.6239,16.6721,264600.0
2013-10-14 12:00:00,20.78,20.78,20.72,20.72,147600.0,16.6721,16.6721,16.6239,16.6239,147600.0
2013-10-14 12:30:00,20.72,20.75,20.72,20.74,197600.0,16.6239,16.648,16.6239,16.64,197600.0
2013-10-14 13:00:00,20.74,20.78,20.74,20.75,352800.0,16.64,16.6721,16.64,16.648,352800.0
2013-10-14 13:30:00,20.76,20.79,20.75,20.77,284200.0,16.656,16.6801,16.648,16.6641,284200.0
2013-10-14 14:00:00,20.77,20.8,20.75,20.75,375800.0,16.6641,16.6881,16.648,16.648,375800.0
2013-10-14 14:30:00,20.75,20.77,20.72,20.75,309400.0,16.648,16.6641,16.6239,16.648,309400.0
2013-10-14 15:00:00,20.75,20.8,20.72,20.79,446200.0,16.648,16.6881,16.6239,16.6801,446200.0
2013-10-14 15:30:00,20.78,20.83,20.78,20.82,959800.0,16.6721,16.7122,16.6721,16.7042,959800.0
2013-10-15 09:30:00,20.73,20.76,20.69,20.73,491400.0,16.632,16.656,16.5999,16.632,491400.0
2013-10-15 10:00:00,20.73,20.75,20.68,20.74,481800.0,16.632,16.648,16.5918,16.64,481800.0
2013-10-15 10:30:00,20.74,20.75,20.69,20.73,504600.0,16.64,16.648,16.5999,16.632,504600.0
2013-10-15 11:00:00,20.73,20.8,20.73,20.79,657800.0,16.632,16.6881,16.632,16.6801,657800.0
2013-10-15 11:30:00,20.79,20.82,20.75,20.8,345400.0,16.6801,16.7042,16.648,16.6881,345400.0
2013-10-15 12:00:00,20.8,20.8,20.7,20.7,271800.0,16.6881,16.6881,16.6079,16.6079,271800.0
2013-10-15 12:30:00,20.7,20.71,20.66,20.69,221400.0,16.6079,16.6159,16.5758,16.5999,221400.0
2013-10-15 13:00:00,20.69,20.71,20.68,20.7,280600.0,16.5999,16.6159,16.5918,16.6079,280600.0
2013-10-15 13:30:00,20.7,20.72,20.67,20.69,337000.0,16.6079,16.6239,16.5838,16.5999,337000.0
2013-10-15 14:00:00,20.69,20.72,20.61,20.63,400800.0,16.5999,16.6239,16.5357,16.5517,400800.0
2013-10-15 14:30:00,20.63,20.68,20.61,20.66,528200.0,16.5517,16.5918,16.5357,16.5758,528200.0
2013-10-15 15:00:00,20.66,20.67,20.59,20.63,1694600.0,16.5758,16.5838,16.5196,16.5517,1694600.0
2013-10-15 15:30:00,20.63,20.63,20.5,20.5,1905400.0,16.5517,16.5517,16.4474,16.4474,1905400.0
2013-10-16 09:30:00,20.51,20.86,20.51,20.82,557400.0,16.4555,16.7363,16.4555,16.7042,557400.0
2013-10-16 10:00:00,20.83,20.9,20.79,20.81,641800.0,16.7122,16.7684,16.6801,16.6961,641800.0
2013-10-16 10:30:00,20.81,20.86,20.81,20.85,277600.0,16.6961,16.7363,16.6961,16.7282,277600.0
2013-10-16 11:00:00,20.85,20.93,20.84,20.88,257000.0,16.7282,16.7924,16.7202,16.7523,257000.0
2013-10-16 11:30:00,20.88,20.92,20.86,20.86,215600.0,16.7523,16.7844,16.7363,16.7363,215600.0
2013-10-16 12:00:00,20.87,20.96,20.86,20.88,353400.0,16.7443,16.8165,16.7363,16.7523,353400.0
2013-10-16 12:30:00,20.88,20.93,20.86,20.88,199400.0,16.7523,16.7924,16.7363,16.7523,199400.0
2013-10-16 13:00:00,20.88,20.93,20.88,20.92,182600.0,16.7523,16.7924,16.7523,16.7844,182600.0
2013-10-16 13:30:00,20.92,20.94,20.91,20.93,200000.0,16.7844,16.8004,16.7764,16.7924,200000.0
2013-10-16 14:00:00,20.93,20.96,20.92,20.93,399000.0,16.7924,16.8165,16.7844,16.7924,399000.0
2013-10-16 14:30:00,20.93,20.96,20.92,20.96,347800.0,16.7924,16.8165,16.7844,16.8165,347800.0
2013-10-16 15:00:00,20.96,20.97,20.93,20.94,357600.0,16.8165,16.8245,16.7924,16.8004,357600.0
2013-10-16 15:30:00,20.94,20.95,20.92,20.94,955800.0,16.8004,16.8085,16.7844,16.8004,955800.0
2013-10-17 09:30:00,20.89,21.02,20.87,20.91,779000.0,16.7603,16.8646,16.7443,16.7764,779000.0
2013-10-17 10:00:00,20.91,20.92,20.81,20.82,702400.0,16.7764,16.7844,16.6961,16.7042,702400.0
2013-10-17 10:30:00,20.83,20.86,20.74,20.77,521400.0,16.7122,16.7363,16.64,16.6641,521400.0
2013-10-17 11:00:00,20.77,20.86,20.75,20.85,328600.0,16.6641,16.7363,16.648,16.7282,328600.0
2013-10-17 11:30:00,20.85,20.9,20.84,20.89,476600.0,16.7282,16.7684,16.7202,16.7603,476600.0
2013-10-17 12:00:00,20.89,20.97,20.89,20.97,155000.0,16.7603,16.8245,16.7603,16.8245,155000.0
2013-10-17 12:30:00,20.97,21.03,20.95,21.0,261600.0,16.8245,16.8727,16.8085,16.8486,261600.0
2013-10-17 13:00:00,21.0,21.05,20.98,21.0,220800.0,16.8486,16.8887,16.8325,16.8486,220800.0
2013-10-17 13:30:00,21.0,21.0,20.97,20.99,128200.0,16.8486,16.8486,16.8245,16.8406,128200.0
2013-10-17 14:00:00,20.99,21.01,20.97,20.99,242200.0,16.8406,16.8566,16.8245,16.8406,242200.0
2013-10-17 14:30:00,20.99,21.02,20.97,21.0,212400.0,16.8406,16.8646,16.8245,16.8486,212400.0
2013-10-17 15:00:00,21.0,21.05,20.99,21.04,240000.0,16.8486,16.8887,16.8406,16.8807,240000.0
2013-10-17 15:30:00,21.04,21.11,21.03,21.1,894400.0,16.8807,16.9368,16.8727,16.9288,894400.0
2013-10-18 09:30:00,21.22,21.26,21.14,21.25,1103800.0,17.0251,17.0572,16.9609,17.0492,1103800.0
2013-10-18 10:00:00,21.25,21.25,21.14,21.17,382600.0,17.0492,17.0492,16.9609,16.985,382600.0
2013-10-18 10:30:00,21.18,21.21,21.15,21.18,244200.0,16.993,17.0171,16.9689,16.993,244200.0
2013-10-18 11:00:00,21.18,21.21,21.16,21.18,288600.0,16.993,17.0171,16.977,16.993,288600.0
2013-10-18 11:30:00,21.18,21.21,21.16,21.18,182800.0,16.993,17.0171,16.977,16.993,182800.0
2013-10-18 12:00:00,21.18,21.22,21.17,21.21,278800.0,16.993,17.0251,16.985,17.0171,278800.0
2013-10-18 12:30:00,21.21,21.24,21.21,21.22,175000.0,17.0171,17.0411,17.0171,17.0251,175000.0
2013-10-18 13:00:00,21.21,21.24,21.21,21.24,156400.0,17.0171,17.0411,17.0171,17.0411,156400.0
2013-10-18 13:30:00,21.24,21.24,21.2,21.22,151600.0,17.0411,17.0411,17.009,17.0251,151600.0
2013-10-18 14:00:00,21.22,21.22,21.18,21.18,123800.0,17.0251,17.0251,16.993,16.993,123800.0
2013-10-18 14:30:00,21.19,21.22,21.18,21.21,182000.0,17.001,17.0251,16.993,17.0171,182000.0
2013-10-18 15:00:00,21.21,21.21,21.16,21.17,299800.0,17.0171,17.0171,16.977,16.985,299800.0
2013-10-18 15:30:00,21.17,21.19,21.15,21.18,652400.0,16.985,17.001,16.9689,16.993,652400.0
2013-10-21 09:30:00,21.22,21.25,21.11,21.11,353800.0,17.0251,17.0492,16.9368,16.9368,353800.0
2013-10-21 10:00:00,21.12,21.18,21.1,21.1,188000.0,16.9449,16.993,16.9288,16.9288,188000.0
2013-10-21 10:30:00,21.11,21.11,21.04,21.08,194200.0,16.9368,16.9368,16.8807,16.9128,194200.0
2013-10-21 11:00:00,21.09,21.13,21.06,21.13,128400.0,16.9208,16.9529,16.8967,16.9529,128400.0
2013-10-21 11:30:00,21.12,21.16,21.11,21.15,196200.0,16.9449,16.977,16.9368,16.9689,196200.0
2013-10-21 12:00:00,21.15,21.19,21.15,21.18,107200.0,16.9689,17.001,16.9689,16.993,107200.0
2013-10-21 12:30:00,21.17,21.18,21.16,21.18,125800.0,16.985,16.993,16.977,16.993,125800.0
2013-10-21 13:00:00,21.18,21.18,21.13,21.13,96000.0,16.993,16.993,16.9529,16.9529,96000.0
2013-10-21 13:30:00,21.13,21.14,21.11,21.11,128400.0,16.9529,16.9609,16.9368,16.9368,128400.0
2013-10-21 14:00:00,21.11,21.13,21.07,21.11,188400.0,16.9368,16.9529,16.9047,16.9368,188400.0
2013-10-21 14:30:00,21.1,21.14,21.08,21.11,155200.0,16.9288,16.9609,16.9128,16.9368,155200.0
2013-10-21 15:00:00,21.11,21.14,21.11,21.14,308000.0,16.9368,16.9609,16.9368,16.9609,308000.0
2013-10-21 15:30:00,21.14,21.14,21.1,21.13,612000.0,16.9609,16.9609,16.9288,16.9529,612000.0
2013-10-22 09:30:00,21.17,21.38,21.15,21.38,750800.0,16.985,17.1535,16.9689,17.1535,750800.0
2013-10-22 10:00:00,21.37,21.41,21.32,21.33,529800.0,17.1454,17.1775,17.1053,17.1133,529800.0
2013-10-22 10:30:00,21.33,21.39,21.28,21.32,276200.0,17.1133,17.1615,17.0732,17.1053,276200.0
2013-10-22 11:00:00,21.31,21.36,21.31,21.33,279000.0,17.0973,17.1374,17.0973,17.1133,279000.0
2013-10-22 11:30:00,21.33,21.36,21.3,21.36,206200.0,17.1133,17.1374,17.0893,17.1374,206200.0
2013-10-22 12:00:00,21.36,21.38,21.31,21.34,273800.0,17.1374,17.1535,17.0973,17.1214,273800.0
2013-10-22 12:30:00,21.34,21.34,21.28,21.29,157200.0,17.1214,17.1214,17.0732,17.0813,157200.0
2013-10-22 13:00:00,21.29,21.33,21.28,21.32,180200.0,17.0813,17.1133,17.0732,17.1053,180200.0
2013-10-22 13:30:00,21.32,21.36,21.31,21.36,252600.0,17.1053,17.1374,17.0973,17.1374,252600.0
2013-10-22 14:00:00,21.36,21.39,21.35,21.38,577000.0,17.1374,17.1615,17.1294,17.1535,577000.0
2013-10-22 14:30:00,21.37,21.38,21.33,21.35,449800.0,17.1454,17.1535,17.1133,17.1294,449800.0
2013-10-22 15:00:00,21.35,21.38,21.35,21.36,673800.0,17.1294,17.1535,17.1294,17.1374,673800.0
2013-10-22 15:30:00,21.36,21.39,21.34,21.35,1131800.0,17.1374,17.1615,17.1214,17.1294,1131800.0
2013-10-23 09:30:00,21.32,21.6,21.32,21.5,1112800.0,17.1053,17.33,17.1053,17.2497,1112800.0
2013-10-23 10:00:00,21.5,21.5,21.41,21.42,391200.0,17.2497,17.2497,17.1775,17.1856,391200.0
2013-10-23 10:30:00,21.42,21.47,21.31,21.42,395600.0,17.1856,17.2257,17.0973,17.1856,395600.0
2013-10-23 11:00:00,21.42,21.45,21.4,21.44,195800.0,17.1856,17.2096,17.1695,17.2016,195800.0
2013-10-23 11:30:00,21.44,21.46,21.42,21.43,221600.0,17.2016,17.2177,17.1856,17.1936,221600.0
2013-10-23 12:00:00,21.43,21.46,21.42,21.43,202600.0,17.1936,17.2177,17.1856,17.1936,202600.0
2013-10-23 12:30:00,21.43,21.49,21.43,21.46,200000.0,17.1936,17.2417,17.1936,17.2177,200000.0
2013-10-23 13:00:00,21.46,21.47,21.43,21.45,311200.0,17.2177,17.2257,17.1936,17.2096,311200.0
2013-10-23 13:30:00,21.45,21.46,21.41,21.42,340000.0,17.2096,17.2177,17.1775,17.1856,340000.0
2013-10-23 14:00:00,21.43,21.43,21.4,21.43,292000.0,17.1936,17.1936,17.1695,17.1936,292000.0
2013-10-23 14:30:00,21.43,21.48,21.42,21.46,272800.0,17.1936,17.2337,17.1856,17.2177,272800.0
2013-10-23 15:00:00,21.46,21.49,21.44,21.45,509800.0,17.2177,17.2417,17.2016,17.2096,509800.0
2013-10-23 15:30:00,21.45,21.47,21.44,21.47,725600.0,17.2096,17.2257,17.2016,17.2257,725600.0
2013-10-24 09:30:00,21.44,21.53,21.41,21.47,411600.0,17.2016,17.2738,17.1775,17.2257,411600.0
2013-10-24 10:00:00,21.47,21.49,21.39,21.42,650600.0,17.2257,17.2417,17.1615,17.1856,650600.0
2013-10-24 10:30:00,21.42,21.5,21.4,21.5,152600.0,17.1856,17.2497,17.1695,17.2497,152600.0
2013-10-24 11:00:00,21.5,21.51,21.49,21.5,181000.0,17.2497,17.2578,17.2417,17.2497,181000.0
2013-10-24 11:30:00,21.5,21.5,21.46,21.47,170800.0,17.2497,17.2497,17.2177,17.2257,170800.0
2013-10-24 12:00:00,21.47,21.52,21.47,21.5,231200.0,17.2257,17.2658,17.2257,17.2497,231200.0
2013-10-24 12:30:00,21.5,21.52,21.49,21.52,158200.0,17.2497,17.2658,17.2417,17.2658,158200.0
2013-10-24 13:00:00,21.52,21.52,21.5,21.52,191800.0,17.2658,17.2658,17.2497,17.2658,191800.0
2013-10-24 13:30:00,21.52,21.52,21.49,21.5,201800.0,17.2658,17.2658,17.2417,17.2497,201800.0
2013-10-24 14:00:00,21.5,21.52,21.49,21.5,281800.0,17.2497,17.2658,17.2417,17.2497,281800.0
2013-10-24 14:30:00,21.5,21.52,21.49,21.5,298400.0,17.2497,17.2658,17.2417,17.2497,298400.0
2013-10-24 15:00:00,21.5,21.51,21.49,21.5,387000.0,17.2497,17.2578,17.2417,17.2497,387000.0
2013-10-24 15:30:00,21.5,21.52,21.49,21.5,687600.0,17.2497,17.2658,17.2417,17.2497,687600.0
2013-10-25 09:30:00,21.46,21.61,21.46,21.5,365200.0,17.2177,17.338,17.2177,17.2497,365200.0
2013-10-25 10:00:00,21.5,21.53,21.48,21.49,163800.0,17.2497,17.2738,17.2337,17.2417,163800.0
2013-10-25 10:30:00,21.49,21.55,21.48,21.55,403200.0,17.2417,17.2899,17.2337,17.2899,403200.0
2013-10-25 11:00:00,21.55,21.6,21.55,21.58,472000.0,17.2899,17.33,17.2899,17.3139,472000.0
2013-10-25 11:30:00,21.59,21.61,21.57,21.59,312200.0,17.322,17.338,17.3059,17.322,312200.0
2013-10-25 12:00:00,21.59,21.6,21.55,21.6,280000.0,17.322,17.33,17.2899,17.33,280000.0
2013-10-25 12:30:00,21.6,21.61,21.58,21.59,161800.0,17.33,17.338,17.3139,17.322,161800.0
2013-10-25 13:00:00,21.59,21.6,21.57,21.57,143400.0,17.322,17.33,17.3059,17.3059,143400.0
2013-10-25 13:30:00,21.57,21.59,21.55,21.58,154800.0,17.3059,17.322,17.2899,17.3139,154800.0
2013-10-25 14:00:00,21.58,21.62,21.57,21.61,301200.0,17.3139,17.346,17.3059,17.338,301200.0
2013-10-25 14:30:00,21.61,21.63,21.6,21.62,311800.0,17.338,17.354,17.33,17.346,311800.0
2013-10-25 15:00:00,21.63,21.67,21.61,21.66,389600.0,17.354,17.3861,17.338,17.3781,389600.0
2013-10-25 15:30:00,21.66,21.72,21.65,21.72,1058200.0,17.3781,17.4263,17.3701,17.4263,1058200.0
2013-10-28 09:30:00,21.78,21.93,21.72,21.72,868200.0,17.4744,17.5947,17.4263,17.4263,868200.0
2013-10-28 10:00:00,21.72,21.83,21.71,21.75,665400.0,17.4263,17.5145,17.4182,17.4503,665400.0
2013-10-28 10:30:00,21.75,21.76,21.66,21.67,435000.0,17.4503,17.4583,17.3781,17.3861,435000.0
2013-10-28 11:00:00,21.66,21.69,21.61,21.69,378800.0,17.3781,17.4022,17.338,17.4022,378800.0
2013-10-28 11:30:00,21.69,21.75,21.69,21.75,861400.0,17.4022,17.4503,17.4022,17.4503,861400.0
2013-10-28 12:00:00,21.75,21.77,21.73,21.74,204000.0,17.4503,17.4664,17.4343,17.4423,204000.0
2013-10-28 12:30:00,21.74,21.77,21.73,21.74,335000.0,17.4423,17.4664,17.4343,17.4423,335000.0
2013-10-28 13:00:00,21.73,21.74,21.7,21.71,238400.0,17.4343,17.4423,17.4102,17.4182,238400.0
2013-10-28 13:30:00,21.72,21.72,21.65,21.65,318400.0,17.4263,17.4263,17.3701,17.3701,318400.0
2013-10-28 14:00:00,21.65,21.78,21.65,21.75,391000.0,17.3701,17.4744,17.3701,17.4503,391000.0
2013-10-28 14:30:00,21.75,21.79,21.72,21.73,343800.0,17.4503,17.4824,17.4263,17.4343,343800.0
2013-10-28 15:00:00,21.73,21.73,21.59,21.6,1313400.0,17.4343,17.4343,17.322,17.33,1313400.0
2013-10-28 15:30:00,21.59,21.61,21.56,21.58,1991200.0,17.322,17.338,17.2979,17.3139,1991200.0
2013-10-29 09:30:00,21.61,21.69,21.56,21.69,584400.0,17.338,17.4022,17.2979,17.4022,584400.0
2013-10-29 10:00:00,21.68,21.7,21.64,21.65,403200.0,17.3942,17.4102,17.3621,17.3701,403200.0
2013-10-29 10:30:00,21.65,21.7,21.6,21.61,467800.0,17.3701,17.4102,17.33,17.338,467800.0
2013-10-29 11:00:00,21.61,21.64,21.61,21.61,215800.0,17.338,17.3621,17.338,17.338,215800.0
2013-10-29 11:30:00,21.61,21.65,21.59,21.63,203400.0,17.338,17.3701,17.322,17.354,203400.0
2013-10-29 12:00:00,21.63,21.65,21.61,21.64,194200.0,17.354,17.3701,17.338,17.3621,194200.0
2013-10-29 12:30:00,21.64,21.67,21.63,21.63,292200.0,17.3621,17.3861,17.354,17.354,292200.0
2013-10-29 13:00:00,21.63,21.66,21.62,21.62,288200.0,17.354,17.3781,17.346,17.346,288200.0
2013-10-29 13:30:00,21.62,21.68,21.61,21.68,485400.0,17.346,17.3942,17.338,17.3942,485400.0
2013-10-29 14:00:00,21.68,21.71,21.66,21.66,238000.0,17.3942,17.4182,17.3781,17.3781,238000.0
2013-10-29 14:30:00,21.66,21.68,21.64,21.64,248600.0,17.3781,17.3942,17.3621,17.3621,248600.0
2013-10-29 15:00:00,21.64,21.67,21.64,21.65,368400.0,17.3621,17.3861,17.3621,17.3701,368400.0
2013-10-29 15:30:00,21.65,21.66,21.63,21.65,1121800.0,17.3701,17.3781,17.354,17.3701,1121800.0
2013-10-30 09:30:00,21.65,21.68,21.53,21.64,648800.0,17.3701,17.3942,17.2738,17.3621,648800.0
2013-10-30 10:00:00,21.64,21.64,21.54,21.6,411800.0,17.3621,17.3621,17.2818,17.33,411800.0
2013-10-30 10:30:00,21.6,21.65,21.58,21.58,207200.0,17.33,17.3701,17.3139,17.3139,207200.0
2013-10-30 11:00:00,21.59,21.6,21.51,21.53,292000.0,17.322,17.33,17.2578,17.2738,292000.0
2013-10-30 11:30:00,21.53,21.57,21.52,21.56,256000.0,17.2738,17.3059,17.2658,17.2979,256000.0
2013-10-30 12:00:00,21.56,21.56,21.48,21.5,318400.0,17.2979,17.2979,17.2337,17.2497,318400.0
2013-10-30 12:30:00,21.51,21.53,21.49,21.51,164000.0,17.2578,17.2738,17.2417,17.2578,164000.0
2013-10-30 13:00:00,21.52,21.52,21.42,21.47,407400.0,17.2658,17.2658,17.1856,17.2257,407400.0
2013-10-30 13:30:00,21.47,21.5,21.43,21.46,154800.0,17.2257,17.2497,17.1936,17.2177,154800.0
2013-10-30 14:00:00,21.46,21.55,21.33,21.4,460600.0,17.2177,17.2899,17.1133,17.1695,460600.0
2013-10-30 14:30:00,21.4,21.45,21.39,21.43,250400.0,17.1695,17.2096,17.1615,17.1936,250400.0
2013-10-30 15:00:00,21.43,21.48,21.43,21.45,263800.0,17.1936,17.2337,17.1936,17.2096,263800.0
2013-10-30 15:30:00,21.45,21.48,21.43,21.46,542200.0,17.2096,17.2337,17.1936,17.2177,542200.0
2013-10-31 09:30:00,21.46,21.58,21.33,21.54,604600.0,17.2177,17.3139,17.1133,17.2818,604600.0
2013-10-31 10:00:00,21.54,21.55,21.49,21.54,721400.0,17.2818,17.2899,17.2417,17.2818,721400.0
2013-10-31 10:30:00,21.55,21.6,21.51,21.54,253000.0,17.2899,17.33,17.2578,17.2818,253000.0
2013-10-31 11:00:00,21.55,21.64,21.54,21.61,357400.0,17.2899,17.3621,17.2818,17.338,357400.0
2013-10-31 11:30:00,21.61,21.62,21.54,21.55,1160600.0,17.338,17.346,17.2818,17.2899,1160600.0
2013-10-31 12:00:00,21.55,21.57,21.54,21.55,550800.0,17.2899,17.3059,17.2818,17.2899,550800.0
2013-10-31 12:30:00,21.55,21.57,21.55,21.55,314800.0,17.2899,17.3059,17.2899,17.2899,314800.0
2013-10-31 13:00:00,21.55,21.56,21.54,21.55,153200.0,17.2899,17.2979,17.2818,17.2899,153200.0
2013-10-31 13:30:00,21.55,21.55,21.5,21.52,433000.0,17.2899,17.2899,17.2497,17.2658,433000.0
2013-10-31 14:00:00,21.51,21.54,21.5,21.53,689800.0,17.2578,17.2818,17.2497,17.2738,689800.0
2013-10-31 14:30:00,21.53,21.54,21.5,21.5,237800.0,17.2738,17.2818,17.2497,17.2497,237800.0
2013-10-31 15:00:00,21.49,21.52,21.45,21.49,426600.0,17.2417,17.2658,17.2096,17.2417,426600.0
2013-10-31 15:30:00,21.49,21.53,21.42,21.42,1190200.0,17.2417,17.2738,17.1856,17.1856,1190200.0
2013-11-01 09:30:00,21.42,21.55,21.4,21.43,386800.0,17.1856,17.2899,17.1695,17.1936,386800.0
2013-11-01 10:00:00,21.44,21.5,21.33,21.38,425200.0,17.2016,17.2497,17.1133,17.1535,425200.0
2013-11-01 10:30:00,21.39,21.42,21.35,21.36,324800.0,17.1615,17.1856,17.1294,17.1374,324800.0
2013-11-01 11:00:00,21.36,21.38,21.29,21.36,316800.0,17.1374,17.1535,17.0813,17.1374,316800.0
2013-11-01 11:30:00,21.36,21.39,21.32,21.32,222800.0,17.1374,17.1615,17.1053,17.1053,222800.0
2013-11-01 12:00:00,21.32,21.39,21.32,21.38,241200.0,17.1053,17.1615,17.1053,17.1535,241200.0
2013-11-01 12:30:00,21.38,21.39,21.33,21.34,146600.0,17.1535,17.1615,17.1133,17.1214,146600.0
2013-11-01 13:00:00,21.33,21.34,21.3,21.3,217200.0,17.1133,17.1214,17.0893,17.0893,217200.0
2013-11-01 13:30:00,21.31,21.31,21.29,21.31,301600.0,17.0973,17.0973,17.0813,17.0973,301600.0
2013-11-01 14:00:00,21.3,21.36,21.29,21.34,243600.0,17.0893,17.1374,17.0813,17.1214,243600.0
2013-11-01 14:30:00,21.34,21.36,21.33,21.33,249800.0,17.1214,17.1374,17.1133,17.1133,249800.0
2013-11-01 15:00:00,21.33,21.36,21.31,21.32,396000.0,17.1133,17.1374,17.0973,17.1053,396000.0
2013-11-01 15:30:00,21.32,21.39,21.32,21.35,762200.0,17.1053,17.1615,17.1053,17.1294,762200.0
2013-11-04 09:30:00,21.43,21.5,21.4,21.4,312800.0,17.1936,17.2497,17.1695,17.1695,312800.0
2013-11-04 10:00:00,21.4,21.41,21.31,21.38,323200.0,17.1695,17.1775,17.0973,17.1535,323200.0
2013-11-04 10:30:00,21.38,21.39,21.33,21.33,413400.0,17.1535,17.1615,17.1133,17.1133,413400.0
2013-11-04 11:00:00,21.33,21.34,21.29,21.34,325400.0,17.1133,17.1214,17.0813,17.1214,325400.0
2013-11-04 11:30:00,21.34,21.35,21.33,21.34,260800.0,17.1214,17.1294,17.1133,17.1214,260800.0
2013-11-04 12:00:00,21.34,21.35,21.32,21.32,264200.0,17.1214,17.1294,17.1053,17.1053,264200.0
2013-11-04 12:30:00,21.32,21.35,21.29,21.29,174000.0,17.1053,17.1294,17.0813,17.0813,174000.0
2013-11-04 13:00:00,21.29,21.31,21.27,21.3,233800.0,17.0813,17.0973,17.0652,17.0893,233800.0
2013-11-04 13:30:00,21.3,21.31,21.26,21.28,243800.0,17.0893,17.0973,17.0572,17.0732,243800.0
2013-11-04 14:00:00,21.28,21.3,21.23,21.24,555600.0,17.0732,17.0893,17.0331,17.0411,555600.0
2013-11-04 14:30:00,21.24,21.27,21.23,21.24,359400.0,17.0411,17.0652,17.0331,17.0411,359400.0
2013-11-04 15:00:00,21.24,21.25,21.23,21.25,365800.0,17.0411,17.0492,17.0331,17.0492,365800.0
2013-11-04 15:30:00,21.25,21.27,21.24,21.25,741600.0,17.0492,17.0652,17.0411,17.0492,741600.0
2013-11-05 09:30:00,21.19,21.25,21.09,21.24,648400.0,17.001,17.0492,16.9208,17.0411,648400.0
2013-11-05 10:00:00,21.24,21.28,21.18,21.28,408400.0,17.0411,17.0732,16.993,17.0732,408400.0
2013-11-05 10:30:00,21.28,21.3,21.23,21.25,577600.0,17.0732,17.0893,17.0331,17.0492,577600.0
2013-11-05 11:00:00,21.25,21.28,21.21,21.24,247400.0,17.0492,17.0732,17.0171,17.0411,247400.0
2013-11-05 11:30:00,21.24,21.27,21.23,21.27,383600.0,17.0411,17.0652,17.0331,17.0652,383600.0
2013-11-05 12:00:00,21.26,21.31,21.25,21.26,239600.0,17.0572,17.0973,17.0492,17.0572,239600.0
2013-11-05 12:30:00,21.26,21.29,21.23,21.29,236000.0,17.0572,17.0813,17.0331,17.0813,236000.0
2013-11-05 13:00:00,21.29,21.34,21.29,21.34,174200.0,17.0813,17.1214,17.0813,17.1214,174200.0
2013-11-05 13:30:00,21.34,21.35,21.31,21.34,205800.0,17.1214,17.1294,17.0973,17.1214,205800.0
2013-11-05 14:00:00,21.34,21.36,21.32,21.36,274000.0,17.1214,17.1374,17.1053,17.1374,274000.0
2013-11-05 14:30:00,21.36,21.38,21.34,21.35,242200.0,17.1374,17.1535,17.1214,17.1294,242200.0
2013-11-05 15:00:00,21.36,21.39,21.33,21.35,275000.0,17.1374,17.1615,17.1133,17.1294,275000.0
2013-11-05 15:30:00,21.34,21.36,21.33,21.33,538600.0,17.1214,17.1374,17.1133,17.1133,538600.0
2013-11-06 09:30:00,21.47,21.48,21.32,21.4,397200.0,17.2257,17.2337,17.1053,17.1695,397200.0
2013-11-06 10:00:00,21.41,21.43,21.34,21.35,213000.0,17.1775,17.1936,17.1214,17.1294,213000.0
2013-11-06 10:30:00,21.35,21.39,21.33,21.36,210200.0,17.1294,17.1615,17.1133,17.1374,210200.0
2013-11-06 11:00:00,21.36,21.38,21.3,21.38,285400.0,17.1374,17.1535,17.0893,17.1535,285400.0
2013-11-06 11:30:00,21.38,21.4,21.36,21.39,205800.0,17.1535,17.1695,17.1374,17.1615,205800.0
2013-11-06 12:00:00,21.39,21.47,21.38,21.45,277000.0,17.1615,17.2257,17.1535,17.2096,277000.0
2013-11-06 12:30:00,21.45,21.52,21.45,21.47,286200.0,17.2096,17.2658,17.2096,17.2257,286200.0
2013-11-06 13:00:00,21.47,21.49,21.46,21.49,103200.0,17.2257,17.2417,17.2177,17.2417,103200.0
2013-11-06 13:30:00,21.49,21.49,21.44,21.46,125600.0,17.2417,17.2417,17.2016,17.2177,125600.0
2013-11-06 14:00:00,21.46,21.49,21.45,21.49,300000.0,17.2177,17.2417,17.2096,17.2417,300000.0
2013-11-06 14:30:00,21.48,21.5,21.45,21.45,343600.0,17.2337,17.2497,17.2096,17.2096,343600.0
2013-11-06 15:00:00,21.45,21.46,21.4,21.4,368200.0,17.2096,17.2177,17.1695,17.1695,368200.0
2013-11-06 15:30:00,21.4,21.41,21.35,21.39,1374000.0,17.1695,17.1775,17.1294,17.1615,1374000.0
2013-11-07 09:30:00,21.41,21.43,21.11,21.18,1159000.0,17.1775,17.1936,16.9368,16.993,1159000.0
2013-11-07 10:00:00,21.18,21.19,21.13,21.15,898000.0,16.993,17.001,16.9529,16.9689,898000.0
2013-11-07 10:30:00,21.15,21.15,21.07,21.11,783600.0,16.9689,16.9689,16.9047,16.9368,783600.0
2013-11-07 11:00:00,21.11,21.16,21.09,21.12,606600.0,16.9368,16.977,16.9208,16.9449,606600.0
2013-11-07 11:30:00,21.13,21.13,21.05,21.07,397800.0,16.9529,16.9529,16.8887,16.9047,397800.0
2013-11-07 12:00:00,21.07,21.09,21.03,21.04,284600.0,16.9047,16.9208,16.8727,16.8807,284600.0
2013-11-07 12:30:00,21.05,21.07,20.96,20.97,591200.0,16.8887,16.9047,16.8165,16.8245,591200.0
2013-11-07 13:00:00,20.97,21.02,20.94,20.94,358400.0,16.8245,16.8646,16.8004,16.8004,358400.0
2013-11-07 13:30:00,20.94,20.97,20.9,20.92,422800.0,16.8004,16.8245,16.7684,16.7844,422800.0
2013-11-07 14:00:00,20.92,20.92,20.82,20.83,682000.0,16.7844,16.7844,16.7042,16.7122,682000.0
2013-11-07 14:30:00,20.82,20.88,20.78,20.85,593000.0,16.7042,16.7523,16.6721,16.7282,593000.0
2013-11-07 15:00:00,20.85,20.86,20.82,20.82,459600.0,16.7282,16.7363,16.7042,16.7042,459600.0
2013-11-07 15:30:00,20.81,20.85,20.8,20.83,1439400.0,16.6961,16.7282,16.6881,16.7122,1439400.0
2013-11-08 09:30:00,20.88,20.95,20.83,20.9,477400.0,16.7523,16.8085,16.7122,16.7684,477400.0
2013-11-08 10:00:00,20.9,20.98,20.89,20.9,592800.0,16.7684,16.8325,16.7603,16.7684,592800.0
2013-11-08 10:30:00,20.9,20.93,20.84,20.86,870400.0,16.7684,16.7924,16.7202,16.7363,870400.0
2013-11-08 11:00:00,20.86,20.89,20.82,20.85,546800.0,16.7363,16.7603,16.7042,16.7282,546800.0
2013-11-08 11:30:00,20.85,20.86,20.72,20.72,577000.0,16.7282,16.7363,16.6239,16.6239,577000.0
2013-11-08 12:00:00,20.73,20.78,20.71,20.75,820800.0,16.632,16.6721,16.6159,16.648,820800.0
2013-11-08 12:30:00,20.75,20.76,20.73,20.73,314600.0,16.648,16.656,16.632,16.632,314600.0
2013-11-08 13:00:00,20.73,20.78,20.73,20.77,570000.0,16.632,16.6721,16.632,16.6641,570000.0
2013-11-08 13:30:00,20.77,20.86,20.73,20.83,1366600.0,16.6641,16.7363,16.632,16.7122,1366600.0
2013-11-08 14:00:00,20.83,20.84,20.81,20.83,470400.0,16.7122,16.7202,16.6961,16.7122,470400.0
2013-11-08 14:30:00,20.83,20.9,20.83,20.9,328400.0,16.7122,16.7684,16.7122,16.7684,328400.0
2013-11-08 15:00:00,20.9,20.9,20.84,20.85,683800.0,16.7684,16.7684,16.7202,16.7282,683800.0
2013-11-08 15:30:00,20.85,20.99,20.84,20.98,1088200.0,16.7282,16.8406,16.7202,16.8325,1088200.0
2013-11-11 09:30:00,20.98,21.07,20.78,20.78,1165800.0,16.8325,16.9047,16.6721,16.6721,1165800.0
2013-11-11 10:00:00,20.78,20.81,20.7,20.72,709000.0,16.6721,16.6961,16.6079,16.6239,709000.0
2013-11-11 10:30:00,20.72,20.81,20.72,20.74,662600.0,16.6239,16.6961,16.6239,16.64,662600.0
2013-11-11 11:00:00,20.74,20.75,20.68,20.75,659800.0,16.64,16.648,16.5918,16.648,659800.0
2013-11-11 11:30:00,20.75,20.78,20.74,20.74,394200.0,16.648,16.6721,16.64,16.64,394200.0
2013-11-11 12:00:00,20.74,20.75,20.71,20.73,213600.0,16.64,16.648,16.6159,16.632,213600.0
2013-11-11 12:30:00,20.73,20.73,20.71,20.73,248600.0,16.632,16.632,16.6159,16.632,248600.0
2013-11-11 13:00:00,20.73,20.74,20.72,20.73,421600.0,16.632,16.64,16.6239,16.632,421600.0
2013-11-11 13:30:00,20.72,20.73,20.71,20.71,403600.0,16.6239,16.632,16.6159,16.6159,403600.0
2013-11-11 14:00:00,20.71,20.72,20.68,20.71,486000.0,16.6159,16.6239,16.5918,16.6159,486000.0
2013-11-11 14:30:00,20.71,20.73,20.71,20.72,430200.0,16.6159,16.632,16.6159,16.6239,430200.0
2013-11-11 15:00:00,20.72,20.74,20.7,20.74,739200.0,16.6239,16.64,16.6079,16.64,739200.0
2013-11-11 15:30:00,20.74,20.78,20.74,20.75,1154000.0,16.64,16.6721,16.64,16.648,1154000.0
2013-11-12 09:30:00,20.68,20.73,20.61,20.65,1033800.0,16.5918,16.632,16.5357,16.5678,1033800.0
2013-11-12 10:00:00,20.65,20.71,20.61,20.71,1327200.0,16.5678,16.6159,16.5357,16.6159,1327200.0
2013-11-12 10:30:00,20.71,20.83,20.69,20.81,473600.0,16.6159,16.7122,16.5999,16.6961,473600.0
2013-11-12 11:00:00,20.81,20.95,20.81,20.95,407800.0,16.6961,16.8085,16.6961,16.8085,407800.0
2013-11-12 11:30:00,20.95,20.99,20.91,20.95,408000.0,16.8085,16.8406,16.7764,16.8085,408000.0
2013-11-12 12:00:00,20.95,20.97,20.9,20.92,230400.0,16.8085,16.8245,16.7684,16.7844,230400.0
2013-11-12 12:30:00,20.92,20.94,20.89,20.93,201400.0,16.7844,16.8004,16.7603,16.7924,201400.0
2013-11-12 13:00:00,20.93,20.98,20.93,20.95,324200.0,16.7924,16.8325,16.7924,16.8085,324200.0
2013-11-12 13:30:00,20.95,20.96,20.91,20.93,237000.0,16.8085,16.8165,16.7764,16.7924,237000.0
2013-11-12 14:00:00,20.93,20.98,20.92,20.93,190200.0,16.7924,16.8325,16.7844,16.7924,190200.0
2013-11-12 14:30:00,20.93,20.99,20.92,20.98,278400.0,16.7924,16.8406,16.7844,16.8325,278400.0
2013-11-12 15:00:00,20.97,21.0,20.95,20.96,323600.0,16.8245,16.8486,16.8085,16.8165,323600.0
2013-11-12 15:30:00,20.96,20.98,20.93,20.96,703000.0,16.8165,16.8325,16.7924,16.8165,703000.0
2013-11-13 09:30:00,20.82,20.93,20.79,20.84,428800.0,16.7696,16.8582,16.7454,16.7857,428800.0
2013-11-13 10:00:00,20.84,20.85,20.79,20.82,262600.0,16.7857,16.7938,16.7454,16.7696,262600.0
2013-11-13 10:30:00,20.82,20.88,20.82,20.82,289600.0,16.7696,16.8179,16.7696,16.7696,289600.0
2013-11-13 11:00:00,20.82,20.86,20.81,20.81,183200.0,16.7696,16.8018,16.7615,16.7615,183200.0
2013-11-13 11:30:00,20.82,20.83,20.78,20.82,196000.0,16.7696,16.7776,16.7374,16.7696,196000.0
2013-11-13 12:00:00,20.82,20.9,20.8,20.9,181400.0,16.7696,16.834,16.7535,16.834,181400.0
2013-11-13 12:30:00,20.9,20.9,20.86,20.89,195600.0,16.834,16.834,16.8018,16.826,195600.0
2013-11-13 13:00:00,20.89,20.96,20.88,20.96,212600.0,16.826,16.8824,16.8179,16.8824,212600.0
2013-11-13 13:30:00,20.96,20.99,20.95,20.99,208400.0,16.8824,16.9065,16.8743,16.9065,208400.0
2013-11-13 14:00:00,20.99,21.0,20.96,20.99,191200.0,16.9065,16.9146,16.8824,16.9065,191200.0
2013-11-13 14:30:00,20.99,20.99,20.94,20.95,178200.0,16.9065,16.9065,16.8662,16.8743,178200.0
2013-11-13 15:00:00,20.95,21.02,20.95,21.0,339800.0,16.8743,16.9307,16.8743,16.9146,339800.0
2013-11-13 15:30:00,21.0,21.07,21.0,21.06,1057800.0,16.9146,16.971,16.9146,16.9629,1057800.0
2013-11-14 09:30:00,21.1,21.25,21.1,21.18,452000.0,16.9951,17.1159,16.9951,17.0596,452000.0
2013-11-14 10:00:00,21.19,21.21,21.15,21.15,525000.0,17.0676,17.0837,17.0354,17.0354,525000.0
2013-11-14 10:30:00,21.15,21.25,21.13,21.21,315000.0,17.0354,17.1159,17.0193,17.0837,315000.0
2013-11-14 11:00:00,21.21,21.27,21.19,21.25,279400.0,17.0837,17.132,17.0676,17.1159,279400.0
2013-11-14 11:30:00,21.25,21.27,21.23,21.25,191000.0,17.1159,17.132,17.0998,17.1159,191000.0
2013-11-14 12:00:00,21.25,21.3,21.25,21.27,207800.0,17.1159,17.1562,17.1159,17.132,207800.0
2013-11-14 12:30:00,21.27,21.29,21.27,21.28,178000.0,17.132,17.1482,17.132,17.1401,178000.0
2013-11-14 13:00:00,21.28,21.31,21.28,21.29,187400.0,17.1401,17.1643,17.1401,17.1482,187400.0
2013-11-14 13:30:00,21.28,21.29,21.24,21.26,201000.0,17.1401,17.1482,17.1079,17.124,201000.0
2013-11-14 14:00:00,21.25,21.3,21.23,21.28,483000.0,17.1159,17.1562,17.0998,17.1401,483000.0
2013-11-14 14:30:00,21.28,21.29,21.25,21.28,585400.0,17.1401,17.1482,17.1159,17.1401,585400.0
2013-11-14 15:00:00,21.28,21.34,21.27,21.33,417800.0,17.1401,17.1884,17.132,17.1804,417800.0
2013-11-14 15:30:00,21.34,21.36,21.3,21.34,844200.0,17.1884,17.2045,17.1562,17.1884,844200.0
2013-11-15 09:30:00,21.33,21.36,21.22,21.25,1030200.0,17.1804,17.2045,17.0918,17.1159,1030200.0
2013-11-15 10:00:00,21.25,21.27,21.21,21.22,322200.0,17.1159,17.132,17.0837,17.0918,322200.0
2013-11-15 10:30:00,21.22,21.25,21.18,21.23,276400.0,17.0918,17.1159,17.0596,17.0998,276400.0
2013-11-15 11:00:00,21.23,21.25,21.22,21.24,277400.0,17.0998,17.1159,17.0918,17.1079,277400.0
2013-11-15 11:30:00,21.24,21.26,21.24,21.25,187400.0,17.1079,17.124,17.1079,17.1159,187400.0
2013-11-15 12:00:00,21.25,21.27,21.25,21.26,225600.0,17.1159,17.132,17.1159,17.124,225600.0
2013-11-15 12:30:00,21.26,21.3,21.25,21.3,193200.0,17.124,17.1562,17.1159,17.1562,193200.0
2013-11-15 13:00:00,21.3,21.31,21.28,21.3,172200.0,17.1562,17.1643,17.1401,17.1562,172200.0
2013-11-15 13:30:00,21.3,21.31,21.27,21.28,223000.0,17.1562,17.1643,17.132,17.1401,223000.0
2013-11-15 14:00:00,21.27,21.29,21.27,21.29,292200.0,17.132,17.1482,17.132,17.1482,292200.0
2013-11-15 14:30:00,21.28,21.3,21.26,21.28,409400.0,17.1401,17.1562,17.124,17.1401,409400.0
2013-11-15 15:00:00,21.28,21.29,21.27,21.29,498000.0,17.1401,17.1482,17.132,17.1482,498000.0
2013-11-15 15:30:00,21.29,21.31,21.27,21.31,1103800.0,17.1482,17.1643,17.132,17.1643,1103800.0
2013-11-18 09:30:00,21.3,21.35,21.2,21.2,602000.0,17.1562,17.1965,17.0757,17.0757,602000.0
2013-11-18 10:00:00,21.2,21.2,20.99,21.0,1135800.0,17.0757,17.0757,16.9065,16.9146,1135800.0
2013-11-18 10:30:00,21.0,21.05,20.94,20.99,561600.0,16.9146,16.9548,16.8662,16.9065,561600.0
2013-11-18 11:00:00,20.99,20.99,20.88,20.89,575400.0,16.9065,16.9065,16.8179,16.826,575400.0
2013-11-18 11:30:00,20.89,20.9,20.79,20.79,696600.0,16.826,16.834,16.7454,16.7454,696600.0
2013-11-18 12:00:00,20.79,20.8,20.73,20.75,752200.0,16.7454,16.7535,16.6971,16.7132,752200.0
2013-11-18 12:30:00,20.75,20.77,20.68,20.71,581400.0,16.7132,16.7293,16.6568,16.681,581400.0
2013-11-18 13:00:00,20.71,20.71,20.67,20.7,477000.0,16.681,16.681,16.6488,16.6729,477000.0
2013-11-18 13:30:00,20.7,20.79,20.7,20.77,833200.0,16.6729,16.7454,16.6729,16.7293,833200.0
2013-11-18 14:00:00,20.77,20.81,20.77,20.8,358400.0,16.7293,16.7615,16.7293,16.7535,358400.0
2013-11-18 14:30:00,20.8,20.8,20.73,20.74,370200.0,16.7535,16.7535,16.6971,16.7052,370200.0
2013-11-18 15:00:00,20.74,20.74,20.64,20.68,774800.0,16.7052,16.7052,16.6246,16.6568,774800.0
2013-11-18 15:30:00,20.68,20.68,20.63,20.68,1160200.0,16.6568,16.6568,16.6166,16.6568,1160200.0
2013-11-19 09:30:00,20.68,20.83,20.68,20.83,1078800.0,16.6568,16.7776,16.6568,16.7776,1078800.0
2013-11-19 10:00:00,20.84,20.97,20.82,20.95,840800.0,16.7857,16.8904,16.7696,16.8743,840800.0
2013-11-19 10:30:00,20.95,20.99,20.92,20.97,423800.0,16.8743,16.9065,16.8501,16.8904,423800.0
2013-11-19 11:00:00,20.97,21.02,20.89,20.9,550400.0,16.8904,16.9307,16.826,16.834,550400.0
2013-11-19 11:30:00,20.9,20.96,20.9,20.95,385400.0,16.834,16.8824,16.834,16.8743,385400.0
2013-11-19 12:00:00,20.95,20.98,20.93,20.96,286000.0,16.8743,16.8985,16.8582,16.8824,286000.0
2013-11-19 12:30:00,20.96,20.97,20.93,20.93,344200.0,16.8824,16.8904,16.8582,16.8582,344200.0
2013-11-19 13:00:00,20.93,20.93,20.85,20.85,427800.0,16.8582,16.8582,16.7938,16.7938,427800.0
2013-11-19 13:30:00,20.85,20.89,20.82,20.87,379400.0,16.7938,16.826,16.7696,16.8099,379400.0
2013-11-19 14:00:00,20.86,20.91,20.82,20.82,436200.0,16.8018,16.8421,16.7696,16.7696,436200.0
2013-11-19 14:30:00,20.82,20.9,20.82,20.89,409000.0,16.7696,16.834,16.7696,16.826,409000.0
2013-11-19 15:00:00,20.88,20.92,20.88,20.91,461200.0,16.8179,16.8501,16.8179,16.8421,461200.0
2013-11-19 15:30:00,20.91,20.95,20.89,20.92,1713600.0,16.8421,16.8743,16.826,16.8501,1713600.0
2013-11-20 09:30:00,20.95,20.99,20.76,20.77,629200.0,16.8743,16.9065,16.7213,16.7293,629200.0
2013-11-20 10:00:00,20.77,20.83,20.74,20.81,552400.0,16.7293,16.7776,16.7052,16.7615,552400.0
2013-11-20 10:30:00,20.81,20.87,20.79,20.87,620000.0,16.7615,16.8099,16.7454,16.8099,620000.0
2013-11-20 11:00:00,20.87,20.89,20.81,20.84,218400.0,16.8099,16.826,16.7615,16.7857,218400.0
2013-11-20 11:30:00,20.84,20.84,20.79,20.83,388800.0,16.7857,16.7857,16.7454,16.7776,388800.0
2013-11-20 12:00:00,20.83,20.87,20.82,20.84,239400.0,16.7776,16.8099,16.7696,16.7857,239400.0
2013-11-20 12:30:00,20.84,20.85,20.81,20.85,769200.0,16.7857,16.7938,16.7615,16.7938,769200.0
2013-11-20 13:00:00,20.84,20.86,20.84,20.85,241000.0,16.7857,16.8018,16.7857,16.7938,241000.0
2013-11-20 13:30:00,20.85,20.86,20.84,20.86,172600.0,16.7938,16.8018,16.7857,16.8018,172600.0
2013-11-20 14:00:00,20.86,20.88,20.78,20.86,631400.0,16.8018,16.8179,16.7374,16.8018,631400.0
2013-11-20 14:30:00,20.86,20.86,20.79,20.81,477600.0,16.8018,16.8018,16.7454,16.7615,477600.0
2013-11-20 15:00:00,20.81,20.81,20.74,20.79,432200.0,16.7615,16.7615,16.7052,16.7454,432200.0
2013-11-20 15:30:00,20.79,20.84,20.75,20.83,891200.0,16.7454,16.7857,16.7132,16.7776,891200.0
2013-11-21 09:30:00,20.85,20.85,20.78,20.8,517800.0,16.7938,16.7938,16.7374,16.7535,517800.0
2013-11-21 10:00:00,20.8,20.93,20.76,20.86,582600.0,16.7535,16.8582,16.7213,16.8018,582600.0
2013-11-21 10:30:00,20.86,21.03,20.86,20.95,720800.0,16.8018,16.9387,16.8018,16.8743,720800.0
2013-11-21 11:00:00,20.95,20.96,20.91,20.95,312000.0,16.8743,16.8824,16.8421,16.8743,312000.0
2013-11-21 11:30:00,20.94,20.96,20.88,20.93,515000.0,16.8662,16.8824,16.8179,16.8582,515000.0
2013-11-21 12:00:00,20.93,20.99,20.93,20.99,311400.0,16.8582,16.9065,16.8582,16.9065,311400.0
2013-11-21 12:30:00,20.99,21.0,20.94,20.95,242600.0,16.9065,16.9146,16.8662,16.8743,242600.0
2013-11-21 13:00:00,20.95,20.99,20.94,20.98,149400.0,16.8743,16.9065,16.8662,16.8985,149400.0
2013-11-21 13:30:00,20.98,20.98,20.93,20.93,455800.0,16.8985,16.8985,16.8582,16.8582,455800.0
2013-11-21 14:00:00,20.93,20.96,20.93,20.95,390600.0,16.8582,16.8824,16.8582,16.8743,390600.0
2013-11-21 14:30:00,20.95,20.95,20.92,20.93,305600.0,16.8743,16.8743,16.8501,16.8582,305600.0
2013-11-21 15:00:00,20.93,21.0,20.93,20.99,523200.0,16.8582,16.9146,16.8582,16.9065,523200.0
2013-11-21 15:30:00,20.99,21.02,20.98,21.0,1135800.0,16.9065,16.9307,16.8985,16.9146,1135800.0
2013-11-22 09:30:00,21.0,21.03,20.88,20.92,420200.0,16.9146,16.9387,16.8179,16.8501,420200.0
2013-11-22 10:00:00,20.92,20.93,20.86,20.89,376000.0,16.8501,16.8582,16.8018,16.826,376000.0
2013-11-22 10:30:00,20.89,21.0,20.89,21.0,349000.0,16.826,16.9146,16.826,16.9146,349000.0
2013-11-22 11:00:00,21.0,21.09,20.99,21.09,315600.0,16.9146,16.9871,16.9065,16.9871,315600.0
2013-11-22 11:30:00,21.09,21.1,21.07,21.1,235000.0,16.9871,16.9951,16.971,16.9951,235000.0
2013-11-22 12:00:00,21.1,21.1,21.04,21.05,457000.0,16.9951,16.9951,16.9468,16.9548,457000.0
2013-11-22 12:30:00,21.05,21.06,21.03,21.04,162800.0,16.9548,16.9629,16.9387,16.9468,162800.0
2013-11-22 13:00:00,21.04,21.05,21.02,21.03,205200.0,16.9468,16.9548,16.9307,16.9387,205200.0
2013-11-22 13:30:00,21.03,21.08,21.03,21.07,183000.0,16.9387,16.979,16.9387,16.971,183000.0
2013-11-22 14:00:00,21.07,21.12,21.07,21.11,435000.0,16.971,17.0112,16.971,17.0032,435000.0
2013-11-22 14:30:00,21.11,21.15,21.1,21.15,355400.0,17.0032,17.0354,16.9951,17.0354,355400.0
2013-11-22 15:00:00,21.15,21.18,21.11,21.18,600400.0,17.0354,17.0596,17.0032,17.0596,600400.0
2013-11-22 15:30:00,21.18,21.21,21.16,21.2,1027200.0,17.0596,17.0837,17.0434,17.0757,1027200.0
2013-11-25 09:30:00,21.26,21.36,21.23,21.29,461000.0,17.124,17.2045,17.0998,17.1482,461000.0
2013-11-25 10:00:00,21.29,21.32,21.25,21.32,345400.0,17.1482,17.1723,17.1159,17.1723,345400.0
2013-11-25 10:30:00,21.32,21.36,21.3,21.32,400600.0,17.1723,17.2045,17.1562,17.1723,400600.0
2013-11-25 11:00:00,21.32,21.33,21.3,21.32,370800.0,17.1723,17.1804,17.1562,17.1723,370800.0
2013-11-25 11:30:00,21.32,21.33,21.29,21.3,280600.0,17.1723,17.1804,17.1482,17.1562,280600.0
2013-11-25 12:00:00,21.3,21.3,21.25,21.28,236600.0,17.1562,17.1562,17.1159,17.1401,236600.0
2013-11-25 12:30:00,21.28,21.31,21.27,21.3,191000.0,17.1401,17.1643,17.132,17.1562,191000.0
2013-11-25 13:00:00,21.3,21.35,21.3,21.34,285200.0,17.1562,17.1965,17.1562,17.1884,285200.0
2013-11-25 13:30:00,21.34,21.35,21.31,21.31,394400.0,17.1884,17.1965,17.1643,17.1643,394400.0
2013-11-25 14:00:00,21.31,21.33,21.3,21.32,201200.0,17.1643,17.1804,17.1562,17.1723,201200.0
2013-11-25 14:30:00,21.32,21.32,21.3,21.3,249400.0,17.1723,17.1723,17.1562,17.1562,249400.0
2013-11-25 15:00:00,21.3,21.31,21.27,21.27,504800.0,17.1562,17.1643,17.132,17.132,504800.0
2013-11-25 15:30:00,21.27,21.3,21.25,21.29,1099400.0,17.132,17.1562,17.1159,17.1482,1099400.0
2013-11-26 09:30:00,21.21,21.27,21.0,21.05,740600.0,17.0837,17.132,16.9146,16.9548,740600.0
2013-11-26 10:00:00,21.05,21.06,20.9,20.91,839800.0,16.9548,16.9629,16.834,16.8421,839800.0
2013-11-26 10:30:00,20.91,20.93,20.88,20.91,363200.0,16.8421,16.8582,16.8179,16.8421,363200.0
2013-11-26 11:00:00,20.91,21.01,20.91,20.98,392400.0,16.8421,16.9226,16.8421,16.8985,392400.0
2013-11-26 11:30:00,20.98,21.0,20.96,20.96,204800.0,16.8985,16.9146,16.8824,16.8824,204800.0
2013-11-26 12:00:00,20.96,21.05,20.96,21.03,246000.0,16.8824,16.9548,16.8824,16.9387,246000.0
2013-11-26 12:30:00,21.03,21.05,21.02,21.03,154400.0,16.9387,16.9548,16.9307,16.9387,154400.0
2013-11-26 13:00:00,21.04,21.07,21.03,21.07,170800.0,16.9468,16.971,16.9387,16.971,170800.0
2013-11-26 13:30:00,21.07,21.1,21.06,21.09,237000.0,16.971,16.9951,16.9629,16.9871,237000.0
2013-11-26 14:00:00,21.09,21.1,21.08,21.09,311000.0,16.9871,16.9951,16.979,16.9871,311000.0
2013-11-26 14:30:00,21.09,21.11,21.06,21.06,493600.0,16.9871,17.0032,16.9629,16.9629,493600.0
2013-11-26 15:00:00,21.06,21.11,21.06,21.08,771800.0,16.9629,17.0032,16.9629,16.979,771800.0
2013-11-26 15:30:00,21.08,21.1,20.98,20.98,1766800.0,16.979,16.9951,16.8985,16.8985,1766800.0
2013-11-27 09:30:00,21.05,21.06,20.96,21.0,548000.0,16.9548,16.9629,16.8824,16.9146,548000.0
2013-11-27 10:00:00,21.0,21.0,20.94,20.94,477200.0,16.9146,16.9146,16.8662,16.8662,477200.0
2013-11-27 10:30:00,20.95,21.0,20.93,20.99,305200.0,16.8743,16.9146,16.8582,16.9065,305200.0
2013-11-27 11:00:00,20.99,21.01,20.98,21.0,311200.0,16.9065,16.9226,16.8985,16.9146,311200.0
2013-11-27 11:30:00,21.0,21.0,20.98,21.0,201800.0,16.9146,16.9146,16.8985,16.9146,201800.0
2013-11-27 12:00:00,21.0,21.0,20.97,21.0,325600.0,16.9146,16.9146,16.8904,16.9146,325600.0
2013-11-27 12:30:00,21.0,21.0,20.96,20.96,159800.0,16.9146,16.9146,16.8824,16.8824,159800.0
2013-11-27 13:00:00,20.96,21.0,20.94,21.0,164600.0,16.8824,16.9146,16.8662,16.9146,164600.0
2013-11-27 13:30:00,21.0,21.02,20.99,21.0,203000.0,16.9146,16.9307,16.9065,16.9146,203000.0
2013-11-27 14:00:00,21.0,21.0,20.99,21.0,220800.0,16.9146,16.9146,16.9065,16.9146,220800.0
2013-11-27 14:30:00,21.0,21.0,20.98,20.99,348600.0,16.9146,16.9146,16.8985,16.9065,348600.0
2013-11-27 15:00:00,20.99,21.03,20.99,20.99,500200.0,16.9065,16.9387,16.9065,16.9065,500200.0
2013-11-27 15:30:00,21.0,21.0,20.93,20.93,1295400.0,16.9146,16.9146,16.8582,16.8582,1295400.0
2013-11-29 09:30:00,20.95,21.0,20.94,20.98,309600.0,16.8743,16.9146,16.8662,16.8985,309600.0
2013-11-29 10:00:00,20.99,21.0,20.92,20.93,313400.0,16.9065,16.9146,16.8501,16.8582,313400.0
2013-11-29 10:30:00,20.93,20.95,20.91,20.93,262400.0,16.8582,16.8743,16.8421,16.8582,262400.0
2013-11-29 11:00:00,20.93,20.93,20.88,20.9,341400.0,16.8582,16.8582,16.8179,16.834,341400.0
2013-11-29 11:30:00,20.9,20.93,20.89,20.92,236400.0,16.834,16.8582,16.826,16.8501,236400.0
2013-11-29 12:00:00,20.93,20.94,20.92,20.93,185000.0,16.8582,16.8662,16.8501,16.8582,185000.0
2013-11-29 12:30:00,20.93,20.94,20.82,20.88,544800.0,16.8582,16.8662,16.7696,16.8179,544800.0
2013-12-02 09:30:00,20.86,20.95,20.82,20.82,348200.0,16.8018,16.8743,16.7696,16.7696,348200.0
2013-12-02 10:00:00,20.82,20.88,20.77,20.88,612800.0,16.7696,16.8179,16.7293,16.8179,612800.0
2013-12-02 10:30:00,20.88,20.96,20.88,20.92,500600.0,16.8179,16.8824,16.8179,16.8501,500600.0
2013-12-02 11:00:00,20.92,20.99,20.92,20.96,472200.0,16.8501,16.9065,16.8501,16.8824,472200.0
2013-12-02 11:30:00,20.96,21.0,20.93,20.99,299200.0,16.8824,16.9146,16.8582,16.9065,299200.0
2013-12-02 12:00:00,20.99,21.0,20.92,20.98,305000.0,16.9065,16.9146,16.8501,16.8985,305000.0
2013-12-02 12:30:00,20.98,21.04,20.98,21.03,228200.0,16.8985,16.9468,16.8985,16.9387,228200.0
2013-12-02 13:00:00,21.03,21.03,20.99,21.0,346000.0,16.9387,16.9387,16.9065,16.9146,346000.0
2013-12-02 13:30:00,21.0,21.04,20.99,21.03,391800.0,16.9146,16.9468,16.9065,16.9387,391800.0
2013-12-02 14:00:00,21.03,21.03,20.98,21.0,242800.0,16.9387,16.9387,16.8985,16.9146,242800.0
2013-12-02 14:30:00,21.0,21.0,20.96,20.99,287600.0,16.9146,16.9146,16.8824,16.9065,287600.0
2013-12-02 15:00:00,20.99,20.99,20.93,20.95,411600.0,16.9065,16.9065,16.8582,16.8743,411600.0
2013-12-02 15:30:00,20.94,20.95,20.86,20.9,1058200.0,16.8662,16.8743,16.8018,16.834,1058200.0
2013-12-03 09:30:00,20.89,20.92,20.76,20.85,715600.0,16.826,16.8501,16.7213,16.7938,715600.0
2013-12-03 10:00:00,20.86,20.86,20.81,20.83,453400.0,16.8018,16.8018,16.7615,16.7776,453400.0
2013-12-03 10:30:00,20.84,20.86,20.83,20.84,483400.0,16.7857,16.8018,16.7776,16.7857,483400.0
2013-12-03 11:00:00,20.84,20.85,20.8,20.82,280200.0,16.7857,16.7938,16.7535,16.7696,280200.0
2013-12-03 11:30:00,20.82,20.85,20.8,20.85,323400.0,16.7696,16.7938,16.7535,16.7938,323400.0
2013-12-03 12:00:00,20.85,21.0,20.84,20.97,450600.0,16.7938,16.9146,16.7857,16.8904,450600.0
2013-12-03 12:30:00,20.97,20.98,20.94,20.94,329600.0,16.8904,16.8985,16.8662,16.8662,329600.0
2013-12-03 13:00:00,20.95,20.95,20.92,20.93,244000.0,16.8743,16.8743,16.8501,16.8582,244000.0
2013-12-03 13:30:00,20.93,20.97,20.93,20.95,349200.0,16.8582,16.8904,16.8582,16.8743,349200.0
2013-12-03 14:00:00,20.96,20.97,20.92,20.96,254800.0,16.8824,16.8904,16.8501,16.8824,254800.0
2013-12-03 14:30:00,20.96,21.0,20.95,20.97,275200.0,16.8824,16.9146,16.8743,16.8904,275200.0
2013-12-03 15:00:00,20.97,20.98,20.93,20.95,403200.0,16.8904,16.8985,16.8582,16.8743,403200.0
2013-12-03 15:30:00,20.95,21.06,20.95,21.05,1161600.0,16.8743,16.9629,16.8743,16.9548,1161600.0
2013-12-04 09:30:00,20.96,21.09,20.9,21.08,552000.0,16.8824,16.9871,16.834,16.979,552000.0
2013-12-04 10:00:00,21.07,21.1,21.04,21.08,706800.0,16.971,16.9951,16.9468,16.979,706800.0
2013-12-04 10:30:00,21.08,21.09,21.07,21.09,360000.0,16.979,16.9871,16.971,16.9871,360000.0
2013-12-04 11:00:00,21.08,21.13,21.0,21.0,387200.0,16.979,17.0193,16.9146,16.9146,387200.0
2013-12-04 11:30:00,21.0,21.0,20.92,20.92,355000.0,16.9146,16.9146,16.8501,16.8501,355000.0
2013-12-04 12:00:00,20.92,20.92,20.87,20.92,377000.0,16.8501,16.8501,16.8099,16.8501,377000.0
2013-12-04 12:30:00,20.91,20.96,20.89,20.95,375600.0,16.8421,16.8824,16.826,16.8743,375600.0
2013-12-04 13:00:00,20.95,21.0,20.88,20.89,347200.0,16.8743,16.9146,16.8179,16.826,347200.0
2013-12-04 13:30:00,20.88,20.95,20.84,20.93,282400.0,16.8179,16.8743,16.7857,16.8582,282400.0
2013-12-04 14:00:00,20.93,20.96,20.86,20.89,402600.0,16.8582,16.8824,16.8018,16.826,402600.0
2013-12-04 14:30:00,20.89,20.94,20.89,20.9,574600.0,16.826,16.8662,16.826,16.834,574600.0
2013-12-04 15:00:00,20.9,20.92,20.79,20.81,1034000.0,16.834,16.8501,16.7454,16.7615,1034000.0
2013-12-04 15:30:00,20.81,20.88,20.77,20.77,2206600.0,16.7615,16.8179,16.7293,16.7293,2206600.0
2013-12-05 09:30:00,20.78,20.83,20.34,20.38,2197400.0,16.7374,16.7776,16.383,16.4152,2197400.0
2013-12-05 10:00:00,20.38,20.59,20.11,20.14,2148800.0,16.4152,16.5843,16.1977,16.2219,2148800.0
2013-12-05 10:30:00,20.15,20.31,19.95,19.97,1731600.0,16.2299,16.3588,16.0688,16.085,1731600.0
2013-12-05 11:00:00,19.98,19.99,19.8,19.92,1876200.0,16.093,16.1011,15.948,16.0447,1876200.0
2013-12-05 11:30:00,19.93,19.95,19.78,19.94,1499000.0,16.0527,16.0688,15.9319,16.0608,1499000.0
2013-12-05 12:00:00,19.95,20.07,19.93,20.04,742600.0,16.0688,16.1655,16.0527,16.1413,742600.0
2013-12-05 12:30:00,20.05,20.31,20.04,20.31,1291400.0,16.1494,16.3588,16.1413,16.3588,1291400.0
2013-12-05 13:00:00,20.31,20.36,20.24,20.31,1508800.0,16.3588,16.3991,16.3024,16.3588,1508800.0
2013-12-05 13:30:00,20.31,20.54,20.31,20.46,1613600.0,16.3588,16.5441,16.3588,16.4796,1613600.0
2013-12-05 14:00:00,20.47,20.65,20.42,20.46,2160600.0,16.4877,16.6327,16.4474,16.4796,2160600.0
2013-12-05 14:30:00,20.46,20.46,20.23,20.27,1123000.0,16.4796,16.4796,16.2944,16.3266,1123000.0
2013-12-05 15:00:00,20.27,20.31,20.06,20.06,1214000.0,16.3266,16.3588,16.1574,16.1574,1214000.0
2013-12-05 15:30:00,20.06,20.11,19.93,20.03,2430400.0,16.1574,16.1977,16.0527,16.1333,2430400.0
2013-12-06 09:30:00,20.25,20.29,20.04,20.05,1270000.0,16.3105,16.3427,16.1413,16.1494,1270000.0
2013-12-06 10:00:00,20.05,20.3,20.03,20.28,1533600.0,16.1494,16.3508,16.1333,16.3346,1533600.0
2013-12-06 10:30:00,20.28,20.4,20.24,20.35,1342400.0,16.3346,16.4313,16.3024,16.391,1342400.0
2013-12-06 11:00:00,20.34,20.36,20.27,20.31,1017400.0,16.383,16.3991,16.3266,16.3588,1017400.0
2013-12-06 11:30:00,20.31,20.42,20.31,20.34,578600.0,16.3588,16.4474,16.3588,16.383,578600.0
2013-12-06 12:00:00,20.35,20.4,20.33,20.34,414800.0,16.391,16.4313,16.3749,16.383,414800.0
2013-12-06 12:30:00,20.34,20.36,20.31,20.33,471600.0,16.383,16.3991,16.3588,16.3749,471600.0
2013-12-06 13:00:00,20.33,20.34,20.3,20.32,258000.0,16.3749,16.383,16.3508,16.3669,258000.0
2013-12-06 13:30:00,20.31,20.36,20.3,20.33,250800.0,16.3588,16.3991,16.3508,16.3749,250800.0
2013-12-06 14:00:00,20.33,20.37,20.25,20.27,709800.0,16.3749,16.4071,16.3105,16.3266,709800.0
2013-12-06 14:30:00,20.28,20.33,20.25,20.29,497800.0,16.3346,16.3749,16.3105,16.3427,497800.0
2013-12-06 15:00:00,20.29,20.29,20.21,20.25,502800.0,16.3427,16.3427,16.2783,16.3105,502800.0
2013-12-06 15:30:00,20.25,20.25,20.15,20.22,1827000.0,16.3105,16.3105,16.2299,16.2863,1827000.0
2013-12-09 09:30:00,20.32,20.36,20.1,20.25,851000.0,16.3669,16.3991,16.1897,16.3105,851000.0
2013-12-09 10:00:00,20.25,20.25,20.17,20.2,594200.0,16.3105,16.3105,16.246,16.2702,594200.0
2013-12-09 10:30:00,20.2,20.21,20.13,20.17,422800.0,16.2702,16.2783,16.2138,16.246,422800.0
2013-12-09 11:00:00,20.18,20.24,20.17,20.22,545000.0,16.2541,16.3024,16.246,16.2863,545000.0
2013-12-09 11:30:00,20.22,20.25,20.16,20.24,510800.0,16.2863,16.3105,16.238,16.3024,510800.0
2013-12-09 12:00:00,20.25,20.25,20.21,20.24,462000.0,16.3105,16.3105,16.2783,16.3024,462000.0
2013-12-09 12:30:00,20.24,20.28,20.24,20.28,536400.0,16.3024,16.3346,16.3024,16.3346,536400.0
2013-12-09 13:00:00,20.28,20.32,20.27,20.29,338400.0,16.3346,16.3669,16.3266,16.3427,338400.0
2013-12-09 13:30:00,20.29,20.31,20.25,20.27,318400.0,16.3427,16.3588,16.3105,16.3266,318400.0
2013-12-09 14:00:00,20.26,20.29,20.25,20.28,406600.0,16.3185,16.3427,16.3105,16.3346,406600.0
2013-12-09 14:30:00,20.28,20.31,20.26,20.31,418000.0,16.3346,16.3588,16.3185,16.3588,418000.0
2013-12-09 15:00:00,20.3,20.3,20.22,20.22,465600.0,16.3508,16.3508,16.2863,16.2863,465600.0
2013-12-09 15:30:00,20.22,20.25,20.2,20.22,1287800.0,16.2863,16.3105,16.2702,16.2863,1287800.0
2013-12-10 09:30:00,20.15,20.21,20.01,20.08,585000.0,16.2299,16.2783,16.1172,16.1736,585000.0
2013-12-10 10:00:00,20.08,20.15,20.05,20.14,486200.0,16.1736,16.2299,16.1494,16.2219,486200.0
2013-12-10 10:30:00,20.14,20.17,20.11,20.11,323200.0,16.2219,16.246,16.1977,16.1977,323200.0
2013-12-10 11:00:00,20.11,20.2,20.11,20.2,470600.0,16.1977,16.2702,16.1977,16.2702,470600.0
2013-12-10 11:30:00,20.2,20.2,20.08,20.09,407400.0,16.2702,16.2702,16.1736,16.1816,407400.0
2013-12-10 12:00:00,20.09,20.15,20.07,20.12,330800.0,16.1816,16.2299,16.1655,16.2058,330800.0
2013-12-10 12:30:00,20.12,20.17,20.11,20.16,259400.0,16.2058,16.246,16.1977,16.238,259400.0
2013-12-10 13:00:00,20.16,20.17,20.14,20.15,210800.0,16.238,16.246,16.2219,16.2299,210800.0
2013-12-10 13:30:00,20.15,20.19,20.15,20.19,285200.0,16.2299,16.2622,16.2299,16.2622,285200.0
2013-12-10 14:00:00,20.19,20.22,20.16,20.22,463800.0,16.2622,16.2863,16.238,16.2863,463800.0
2013-12-10 14:30:00,20.22,20.22,20.18,20.18,241800.0,16.2863,16.2863,16.2541,16.2541,241800.0
2013-12-10 15:00:00,20.19,20.22,20.18,20.21,425000.0,16.2622,16.2863,16.2541,16.2783,425000.0
2013-12-10 15:30:00,20.21,20.21,20.17,20.18,1120000.0,16.2783,16.2783,16.246,16.2541,1120000.0
2013-12-11 09:30:00,20.2,20.34,20.13,20.34,716400.0,16.2702,16.383,16.2138,16.383,716400.0
2013-12-11 10:00:00,20.33,20.34,20.22,20.24,353400.0,16.3749,16.383,16.2863,16.3024,353400.0
2013-12-11 10:30:00,20.23,20.24,20.2,20.23,421400.0,16.2944,16.3024,16.2702,16.2944,421400.0
2013-12-11 11:00:00,20.23,20.25,20.21,20.25,292200.0,16.2944,16.3105,16.2783,16.3105,292200.0
2013-12-11 11:30:00,20.25,20.31,20.22,20.3,323000.0,16.3105,16.3588,16.2863,16.3508,323000.0
2013-12-11 12:00:00,20.31,20.33,20.29,20.29,516000.0,16.3588,16.3749,16.3427,16.3427,516000.0
2013-12-11 12:30:00,20.29,20.31,20.25,20.26,244200.0,16.3427,16.3588,16.3105,16.3185,244200.0
2013-12-11 13:00:00,20.25,20.29,20.24,20.24,302400.0,16.3105,16.3427,16.3024,16.3024,302400.0
2013-12-11 13:30:00,20.24,20.28,20.22,20.25,567600.0,16.3024,16.3346,16.2863,16.3105,567600.0
2013-12-11 14:00:00,20.25,20.26,20.2,20.26,450600.0,16.3105,16.3185,16.2702,16.3185,450600.0
2013-12-11 14:30:00,20.26,20.29,20.25,20.28,346400.0,16.3185,16.3427,16.3105,16.3346,346400.0
2013-12-11 15:00:00,20.29,20.31,20.18,20.18,665600.0,16.3427,16.3588,16.2541,16.2541,665600.0
2013-12-11 15:30:00,20.18,20.22,20.15,20.18,1172600.0,16.2541,16.2863,16.2299,16.2541,1172600.0
2013-12-12 09:30:00,20.13,20.14,20.0,20.0,871600.0,16.2138,16.2219,16.1091,16.1091,871600.0
2013-12-12 10:00:00,20.0,20.06,19.92,19.92,739200.0,16.1091,16.1574,16.0447,16.0447,739200.0
2013-12-12 10:30:00,19.92,20.04,19.91,19.99,516000.0,16.0447,16.1413,16.0366,16.1011,516000.0
2013-12-12 11:00:00,19.99,20.0,19.88,19.9,465000.0,16.1011,16.1091,16.0125,16.0286,465000.0
2013-12-12 11:30:00,19.9,19.94,19.9,19.93,312200.0,16.0286,16.0608,16.0286,16.0527,312200.0
2013-12-12 12:00:00,19.93,19.95,19.89,19.91,808600.0,16.0527,16.0688,16.0205,16.0366,808600.0
2013-12-12 12:30:00,19.91,19.96,19.91,19.95,309400.0,16.0366,16.0769,16.0366,16.0688,309400.0
2013-12-12 13:00:00,19.95,19.99,19.95,19.97,217200.0,16.0688,16.1011,16.0688,16.085,217200.0
2013-12-12 13:30:00,19.98,20.0,19.96,19.97,234400.0,16.093,16.1091,16.0769,16.085,234400.0
2013-12-12 14:00:00,19.97,19.99,19.93,19.93,511600.0,16.085,16.1011,16.0527,16.0527,511600.0
2013-12-12 14:30:00,19.93,20.06,19.93,20.05,450800.0,16.0527,16.1574,16.0527,16.1494,450800.0
2013-12-12 15:00:00,20.05,20.07,19.99,20.0,642600.0,16.1494,16.1655,16.1011,16.1091,642600.0
2013-12-12 15:30:00,20.0,20.03,19.97,20.0,1651400.0,16.1091,16.1333,16.085,16.1091,1651400.0
2013-12-13 09:30:00,19.98,19.98,19.83,19.84,533800.0,16.093,16.093,15.9722,15.9802,533800.0
2013-12-13 10:00:00,19.85,19.86,19.74,19.79,1089800.0,15.9883,15.9964,15.8997,15.94,1089800.0
2013-12-13 10:30:00,19.79,19.88,19.79,19.87,379800.0,15.94,16.0125,15.94,16.0044,379800.0
2013-12-13 11:00:00,19.86,19.95,19.84,19.9,301400.0,15.9964,16.0688,15.9802,16.0286,301400.0
2013-12-13 11:30:00,19.9,19.99,19.9,19.99,511800.0,16.0286,16.1011,16.0286,16.1011,511800.0
2013-12-13 12:00:00,19.99,20.02,19.98,20.0,373800.0,16.1011,16.1252,16.093,16.1091,373800.0
2013-12-13 12:30:00,20.01,20.02,19.99,20.0,324400.0,16.1172,16.1252,16.1011,16.1091,324400.0
2013-12-13 13:00:00,20.0,20.0,19.96,19.96,347000.0,16.1091,16.1091,16.0769,16.0769,347000.0
2013-12-13 13:30:00,19.96,19.97,19.9,19.91,272200.0,16.0769,16.085,16.0286,16.0366,272200.0
2013-12-13 14:00:00,19.91,19.92,19.87,19.88,417400.0,16.0366,16.0447,16.0044,16.0125,417400.0
2013-12-13 14:30:00,19.88,19.97,19.88,19.96,511600.0,16.0125,16.085,16.0125,16.0769,511600.0
2013-12-13 15:00:00,19.96,20.06,19.96,20.05,571800.0,16.0769,16.1574,16.0769,16.1494,571800.0
2013-12-13 15:30:00,20.05,20.05,19.95,19.96,1316800.0,16.1494,16.1494,16.0688,16.0769,1316800.0
2013-12-16 09:30:00,20.0,20.04,19.91,19.96,753800.0,16.1091,16.1413,16.0366,16.0769,753800.0
2013-12-16 10:00:00,19.96,20.0,19.9,19.92,620400.0,16.0769,16.1091,16.0286,16.0447,620400.0
2013-12-16 10:30:00,19.92,19.93,19.77,19.86,863000.0,16.0447,16.0527,15.9239,15.9964,863000.0
2013-12-16 11:00:00,19.86,19.91,19.83,19.9,582000.0,15.9964,16.0366,15.9722,16.0286,582000.0
2013-12-16 11:30:00,19.9,19.93,19.86,19.93,334400.0,16.0286,16.0527,15.9964,16.0527,334400.0
2013-12-16 12:00:00,19.93,19.93,19.88,19.89,226600.0,16.0527,16.0527,16.0125,16.0205,226600.0
2013-12-16 12:30:00,19.89,19.95,19.89,19.94,305800.0,16.0205,16.0688,16.0205,16.0608,305800.0
2013-12-16 13:00:00,19.95,20.0,19.93,20.0,495800.0,16.0688,16.1091,16.0527,16.1091,495800.0
2013-12-16 13:30:00,20.0,20.02,19.97,20.0,277000.0,16.1091,16.1252,16.085,16.1091,277000.0
2013-12-16 14:00:00,20.0,20.07,20.0,20.06,390200.0,16.1091,16.1655,16.1091,16.1574,390200.0
2013-12-16 14:30:00,20.07,20.07,20.0,20.05,430800.0,16.1655,16.1655,16.1091,16.1494,430800.0
2013-12-16 15:00:00,20.05,20.11,20.05,20.11,659200.0,16.1494,16.1977,16.1494,16.1977,659200.0
2013-12-16 15:30:00,20.11,20.11,20.02,20.03,1136600.0,16.1977,16.1977,16.1252,16.1333,1136600.0
2013-12-17 09:30:00,20.04,20.07,19.89,20.0,542200.0,16.1413,16.1655,16.0205,16.1091,542200.0
2013-12-17 10:00:00,20.0,20.05,19.99,20.0,682600.0,16.1091,16.1494,16.1011,16.1091,682600.0
2013-12-17 10:30:00,20.0,20.0,19.89,19.91,427000.0,16.1091,16.1091,16.0205,16.0366,427000.0
2013-12-17 11:00:00,19.91,19.94,19.9,19.91,419800.0,16.0366,16.0608,16.0286,16.0366,419800.0
2013-12-17 11:30:00,19.92,19.92,19.86,19.89,312800.0,16.0447,16.0447,15.9964,16.0205,312800.0
2013-12-17 12:00:00,19.89,19.9,19.86,19.88,271400.0,16.0205,16.0286,15.9964,16.0125,271400.0
2013-12-17 12:30:00,19.87,19.88,19.83,19.86,352400.0,16.0044,16.0125,15.9722,15.9964,352400.0
2013-12-17 13:00:00,19.86,19.87,19.85,19.86,200800.0,15.9964,16.0044,15.9883,15.9964,200800.0
2013-12-17 13:30:00,19.86,19.86,19.81,19.81,252600.0,15.9964,15.9964,15.9561,15.9561,252600.0
2013-12-17 14:00:00,19.81,19.95,19.81,19.93,428400.0,15.9561,16.0688,15.9561,16.0527,428400.0
2013-12-17 14:30:00,19.93,19.94,19.9,19.92,525800.0,16.0527,16.0608,16.0286,16.0447,525800.0
2013-12-17 15:00:00,19.92,19.95,19.92,19.92,456000.0,16.0447,16.0688,16.0447,16.0447,456000.0
2013-12-17 15:30:00,19.92,19.95,19.9,19.92,1029800.0,16.0447,16.0688,16.0286,16.0447,1029800.0
2013-12-18 09:30:00,19.97,19.97,19.68,19.71,891000.0,16.085,16.085,15.8514,15.8755,891000.0
2013-12-18 10:00:00,19.71,19.82,19.69,19.81,852400.0,15.8755,15.9641,15.8594,15.9561,852400.0
2013-12-18 10:30:00,19.81,19.81,19.69,19.71,522200.0,15.9561,15.9561,15.8594,15.8755,522200.0
2013-12-18 11:00:00,19.71,19.77,19.71,19.75,469400.0,15.8755,15.9239,15.8755,15.9078,469400.0
2013-12-18 11:30:00,19.75,19.75,19.71,19.73,363000.0,15.9078,15.9078,15.8755,15.8916,363000.0
2013-12-18 12:00:00,19.72,19.73,19.67,19.68,510800.0,15.8836,15.8916,15.8433,15.8514,510800.0
2013-12-18 12:30:00,19.67,19.72,19.63,19.64,483000.0,15.8433,15.8836,15.8111,15.8192,483000.0
2013-12-18 13:00:00,19.64,19.64,19.58,19.61,417200.0,15.8192,15.8192,15.7708,15.795,417200.0
2013-12-18 13:30:00,19.61,19.65,19.58,19.61,695600.0,15.795,15.8272,15.7708,15.795,695600.0
2013-12-18 14:00:00,19.6,19.86,19.43,19.83,1532600.0,15.7869,15.9964,15.65,15.9722,1532600.0
2013-12-18 14:30:00,19.83,19.96,19.81,19.9,644600.0,15.9722,16.0769,15.9561,16.0286,644600.0
2013-12-18 15:00:00,19.9,20.0,19.88,19.93,573200.0,16.0286,16.1091,16.0125,16.0527,573200.0
2013-12-18 15:30:00,19.93,20.05,19.92,20.05,1816400.0,16.0527,16.1494,16.0447,16.1494,1816400.0
2013-12-19 09:30:00,19.97,20.23,19.68,19.73,794200.0,16.085,16.2944,15.8514,15.8916,794200.0
2013-12-19 10:00:00,19.73,19.77,19.65,19.76,800600.0,15.8916,15.9239,15.8272,15.9158,800600.0
2013-12-19 10:30:00,19.76,19.85,19.76,19.8,758600.0,15.9158,15.9883,15.9158,15.948,758600.0
2013-12-19 11:00:00,19.8,19.84,19.77,19.84,277600.0,15.948,15.9802,15.9239,15.9802,277600.0
2013-12-19 11:30:00,19.84,19.88,19.83,19.84,269800.0,15.9802,16.0125,15.9722,15.9802,269800.0
2013-12-19 12:00:00,19.84,19.85,19.8,19.81,351800.0,15.9802,15.9883,15.948,15.9561,351800.0
2013-12-19 12:30:00,19.81,19.85,19.81,19.82,321200.0,15.9561,15.9883,15.9561,15.9641,321200.0
2013-12-19 13:00:00,19.82,19.86,19.81,19.83,283800.0,15.9641,15.9964,15.9561,15.9722,283800.0
2013-12-19 13:30:00,19.83,19.86,19.81,19.84,301600.0,15.9722,15.9964,15.9561,15.9802,301600.0
2013-12-19 14:00:00,19.84,19.86,19.79,19.82,333400.0,15.9802,15.9964,15.94,15.9641,333400.0
2013-12-19 14:30:00,19.81,19.84,19.8,19.82,399200.0,15.9561,15.9802,15.948,15.9641,399200.0
2013-12-19 15:00:00,19.81,19.86,19.81,19.85,429200.0,15.9561,15.9964,15.9561,15.9883,429200.0
2013-12-19 15:30:00,19.86,19.9,19.82,19.83,1358000.0,15.9964,16.0286,15.9641,15.9722,1358000.0
2013-12-20 09:30:00,19.78,19.89,19.76,19.87,1577800.0,15.9319,16.0205,15.9158,16.0044,1577800.0
2013-12-20 10:00:00,19.88,19.88,19.8,19.82,348000.0,16.0125,16.0125,15.948,15.9641,348000.0
2013-12-20 10:30:00,19.83,19.84,19.78,19.78,355800.0,15.9722,15.9802,15.9319,15.9319,355800.0
2013-12-20 11:00:00,19.79,19.8,19.75,19.78,639800.0,15.94,15.948,15.9078,15.9319,639800.0
2013-12-20 11:30:00,19.78,19.86,19.78,19.85,507200.0,15.9319,15.9964,15.9319,15.9883,507200.0
2013-12-20 12:00:00,19.85,19.85,19.81,19.83,535200.0,15.9883,15.9883,15.9561,15.9722,535200.0
2013-12-20 12:30:00,19.83,19.83,19.78,19.8,338800.0,15.9722,15.9722,15.9319,15.948,338800.0
2013-12-20 13:00:00,19.8,19.81,19.78,19.8,631000.0,15.948,15.9561,15.9319,15.948,631000.0
2013-12-20 13:30:00,19.8,19.8,19.76,19.78,429400.0,15.948,15.948,15.9158,15.9319,429400.0
2013-12-20 14:00:00,19.78,19.86,19.77,19.86,400800.0,15.9319,15.9964,15.9239,15.9964,400800.0
2013-12-20 14:30:00,19.85,19.86,19.83,19.85,439400.0,15.9883,15.9964,15.9722,15.9883,439400.0
2013-12-20 15:00:00,19.85,19.86,19.83,19.83,792000.0,15.9883,15.9964,15.9722,15.9722,792000.0
2013-12-20 15:30:00,19.83,19.86,19.82,19.85,2462000.0,15.9722,15.9964,15.9641,15.9883,2462000.0
2013-12-23 09:30:00,19.97,20.16,19.96,20.03,846800.0,16.085,16.238,16.0769,16.1333,846800.0
2013-12-23 10:00:00,20.03,20.03,19.95,19.96,482000.0,16.1333,16.1333,16.0688,16.0769,482000.0
2013-12-23 10:30:00,19.96,19.99,19.95,19.98,317800.0,16.0769,16.1011,16.0688,16.093,317800.0
2013-12-23 11:00:00,19.98,19.99,19.93,19.93,346200.0,16.093,16.1011,16.0527,16.0527,346200.0
2013-12-23 11:30:00,19.93,19.99,19.93,19.98,240000.0,16.0527,16.1011,16.0527,16.093,240000.0
2013-12-23 12:00:00,19.99,19.99,19.96,19.99,256800.0,16.1011,16.1011,16.0769,16.1011,256800.0
2013-12-23 12:30:00,19.99,19.99,19.92,19.92,199200.0,16.1011,16.1011,16.0447,16.0447,199200.0
2013-12-23 13:00:00,19.93,19.93,19.91,19.93,172200.0,16.0527,16.0527,16.0366,16.0527,172200.0
2013-12-23 13:30:00,19.93,19.93,19.88,19.89,201400.0,16.0527,16.0527,16.0125,16.0205,201400.0
2013-12-23 14:00:00,19.89,19.94,19.89,19.92,226600.0,16.0205,16.0608,16.0205,16.0447,226600.0
2013-12-23 14:30:00,19.92,19.93,19.91,19.92,169800.0,16.0447,16.0527,16.0366,16.0447,169800.0
2013-12-23 15:00:00,19.93,19.94,19.91,19.94,301800.0,16.0527,16.0608,16.0366,16.0608,301800.0
2013-12-23 15:30:00,19.93,19.96,19.92,19.95,932800.0,16.0527,16.0769,16.0447,16.0688,932800.0
2013-12-24 09:30:00,19.91,19.95,19.84,19.87,270200.0,16.0366,16.0688,15.9802,16.0044,270200.0
2013-12-24 10:00:00,19.87,19.96,19.87,19.96,203600.0,16.0044,16.0769,16.0044,16.0769,203600.0
2013-12-24 10:30:00,19.96,19.98,19.9,19.9,248200.0,16.0769,16.093,16.0286,16.0286,248200.0
2013-12-24 11:00:00,19.9,19.93,19.87,19.91,232000.0,16.0286,16.0527,16.0044,16.0366,232000.0
2013-12-24 11:30:00,19.91,19.96,19.89,19.96,232000.0,16.0366,16.0769,16.0205,16.0769,232000.0
2013-12-24 12:00:00,19.96,19.97,19.93,19.97,215200.0,16.0769,16.085,16.0527,16.085,215200.0
2013-12-24 12:30:00,19.97,19.99,19.93,19.95,339000.0,16.085,16.1011,16.0527,16.0688,339000.0
2013-12-26 09:30:00,19.94,20.06,19.91,19.91,261000.0,16.0608,16.1574,16.0366,16.0366,261000.0
2013-12-26 10:00:00,19.92,19.96,19.9,19.9,270600.0,16.0447,16.0769,16.0286,16.0286,270600.0
2013-12-26 10:30:00,19.9,19.93,19.87,19.88,198800.0,16.0286,16.0527,16.0044,16.0125,198800.0
2013-12-26 11:00:00,19.88,19.89,19.85,19.89,186800.0,16.0125,16.0205,15.9883,16.0205,186800.0
2013-12-26 11:30:00,19.89,19.93,19.89,19.93,130200.0,16.0205,16.0527,16.0205,16.0527,130200.0
2013-12-26 12:00:00,19.93,19.94,19.9,19.93,91400.0,16.0527,16.0608,16.0286,16.0527,91400.0
2013-12-26 12:30:00,19.93,19.95,19.92,19.95,108200.0,16.0527,16.0688,16.0447,16.0688,108200.0
2013-12-26 13:00:00,19.95,19.95,19.92,19.92,96400.0,16.0688,16.0688,16.0447,16.0447,96400.0
2013-12-26 13:30:00,19.92,19.93,19.91,19.93,86800.0,16.0447,16.0527,16.0366,16.0527,86800.0
2013-12-26 14:00:00,19.92,19.93,19.89,19.9,159400.0,16.0447,16.0527,16.0205,16.0286,159400.0
2013-12-26 14:30:00,19.9,19.92,19.89,19.9,144400.0,16.0286,16.0447,16.0205,16.0286,144400.0
2013-12-26 15:00:00,19.9,19.93,19.9,19.93,150400.0,16.0286,16.0527,16.0286,16.0527,150400.0
2013-12-26 15:30:00,19.93,19.93,19.92,19.93,452200.0,16.0527,16.0527,16.0447,16.0527,452200.0
2013-12-27 09:30:00,19.91,19.93,19.85,19.86,423200.0,16.0366,16.0527,15.9883,15.9964,423200.0
2013-12-27 10:00:00,19.85,19.86,19.81,19.81,553000.0,15.9883,15.9964,15.9561,15.9561,553000.0
2013-12-27 10:30:00,19.82,19.84,19.78,19.79,288800.0,15.9641,15.9802,15.9319,15.94,288800.0
2013-12-27 11:00:00,19.79,19.81,19.78,19.81,277600.0,15.94,15.9561,15.9319,15.9561,277600.0
2013-12-27 11:30:00,19.81,19.82,19.78,19.79,175600.0,15.9561,15.9641,15.9319,15.94,175600.0
2013-12-27 12:00:00,19.79,19.79,19.75,19.76,266000.0,15.94,15.94,15.9078,15.9158,266000.0
2013-12-27 12:30:00,19.76,19.79,19.75,19.78,129000.0,15.9158,15.94,15.9078,15.9319,129000.0
2013-12-27 13:00:00,19.78,19.8,19.77,19.79,199000.0,15.9319,15.948,15.9239,15.94,199000.0
2013-12-27 13:30:00,19.79,19.79,19.75,19.76,136400.0,15.94,15.94,15.9078,15.9158,136400.0
2013-12-27 14:00:00,19.76,19.79,19.75,19.77,251000.0,15.9158,15.94,15.9078,15.9239,251000.0
2013-12-27 14:30:00,19.78,19.79,19.77,19.78,294000.0,15.9319,15.94,15.9239,15.9319,294000.0
2013-12-27 15:00:00,19.78,19.78,19.77,19.78,259000.0,15.9319,15.9319,15.9239,15.9319,259000.0
2013-12-27 15:30:00,19.78,19.79,19.77,19.78,614400.0,15.9319,15.94,15.9239,15.9319,614400.0
2013-12-30 09:30:00,19.8,19.89,19.77,19.83,311000.0,15.948,16.0205,15.9239,15.9722,311000.0
2013-12-30 10:00:00,19.83,19.84,19.8,19.84,359200.0,15.9722,15.9802,15.948,15.9802,359200.0
2013-12-30 10:30:00,19.84,19.86,19.81,19.85,288400.0,15.9802,15.9964,15.9561,15.9883,288400.0
2013-12-30 11:00:00,19.85,19.92,19.85,19.89,362200.0,15.9883,16.0447,15.9883,16.0205,362200.0
2013-12-30 11:30:00,19.89,19.9,19.84,19.88,155800.0,16.0205,16.0286,15.9802,16.0125,155800.0
2013-12-30 12:00:00,19.88,19.9,19.86,19.87,191000.0,16.0125,16.0286,15.9964,16.0044,191000.0
2013-12-30 12:30:00,19.88,19.88,19.83,19.83,193600.0,16.0125,16.0125,15.9722,15.9722,193600.0
2013-12-30 13:00:00,19.83,19.85,19.82,19.82,201200.0,15.9722,15.9883,15.9641,15.9641,201200.0
2013-12-30 13:30:00,19.82,19.83,19.8,19.82,216000.0,15.9641,15.9722,15.948,15.9641,216000.0
2013-12-30 14:00:00,19.83,19.86,19.82,19.86,209200.0,15.9722,15.9964,15.9641,15.9964,209200.0
2013-12-30 14:30:00,19.86,19.86,19.82,19.82,227000.0,15.9964,15.9964,15.9641,15.9641,227000.0
2013-12-30 15:00:00,19.82,19.83,19.79,19.83,379200.0,15.9641,15.9722,15.94,15.9722,379200.0
2013-12-30 15:30:00,19.83,19.84,19.81,19.82,804000.0,15.9722,15.9802,15.9561,15.9641,804000.0
2013-12-31 09:30:00,19.86,19.87,19.76,19.81,287000.0,15.9964,16.0044,15.9158,15.9561,287000.0
2013-12-31 10:00:00,19.82,19.83,19.77,19.78,199200.0,15.9641,15.9722,15.9239,15.9319,199200.0
2013-12-31 10:30:00,19.78,19.82,19.78,19.81,201200.0,15.9319,15.9641,15.9319,15.9561,201200.0
2013-12-31 11:00:00,19.81,19.84,19.8,19.82,211000.0,15.9561,15.9802,15.948,15.9641,211000.0
2013-12-31 11:30:00,19.82,19.84,19.81,19.83,170400.0,15.9641,15.9802,15.9561,15.9722,170400.0
2013-12-31 12:00:00,19.83,19.84,19.82,19.82,186600.0,15.9722,15.9802,15.9641,15.9641,186600.0
2013-12-31 12:30:00,19.82,19.86,19.82,19.85,241800.0,15.9641,15.9964,15.9641,15.9883,241800.0
2013-12-31 13:00:00,19.85,19.86,19.83,19.85,174800.0,15.9883,15.9964,15.9722,15.9883,174800.0
2013-12-31 13:30:00,19.84,19.85,19.81,19.81,324600.0,15.9802,15.9883,15.9561,15.9561,324600.0
2013-12-31 14:00:00,19.82,19.83,19.76,19.76,218400.0,15.9641,15.9722,15.9158,15.9158,218400.0
2013-12-31 14:30:00,19.77,19.77,19.72,19.72,335000.0,15.9239,15.9239,15.8836,15.8836,335000.0
2013-12-31 15:00:00,19.72,19.73,19.64,19.72,834800.0,15.8836,15.8916,15.8192,15.8836,834800.0
2013-12-31 15:30:00,19.73,19.78,19.71,19.77,1062600.0,15.8916,15.9319,15.8755,15.9239,1062600.0
2014-01-02 09:30:00,19.61,19.7,19.61,19.66,704200.0,15.795,15.8675,15.795,15.8353,704200.0
2014-01-02 10:00:00,19.65,19.71,19.61,19.7,400000.0,15.8272,15.8755,15.795,15.8675,400000.0
2014-01-02 10:30:00,19.71,19.77,19.69,19.75,520800.0,15.8755,15.9239,15.8594,15.9078,520800.0
2014-01-02 11:00:00,19.75,19.75,19.72,19.73,274200.0,15.9078,15.9078,15.8836,15.8916,274200.0
2014-01-02 11:30:00,19.73,19.73,19.67,19.7,305200.0,15.8916,15.8916,15.8433,15.8675,305200.0
2014-01-02 12:00:00,19.7,19.74,19.7,19.7,313800.0,15.8675,15.8997,15.8675,15.8675,313800.0
2014-01-02 12:30:00,19.71,19.75,19.7,19.75,314800.0,15.8755,15.9078,15.8675,15.9078,314800.0
2014-01-02 13:00:00,19.75,19.75,19.69,19.71,275400.0,15.9078,15.9078,15.8594,15.8755,275400.0
2014-01-02 13:30:00,19.71,19.71,19.67,19.68,306600.0,15.8755,15.8755,15.8433,15.8514,306600.0
2014-01-02 14:00:00,19.68,19.71,19.62,19.64,444000.0,15.8514,15.8755,15.803,15.8192,444000.0
2014-01-02 14:30:00,19.65,19.68,19.65,19.65,419600.0,15.8272,15.8514,15.8272,15.8272,419600.0
2014-01-02 15:00:00,19.65,19.68,19.64,19.67,1132400.0,15.8272,15.8514,15.8192,15.8433,1132400.0
2014-01-02 15:30:00,19.66,19.68,19.63,19.64,904400.0,15.8353,15.8514,15.8111,15.8192,904400.0
2014-01-03 09:30:00,19.7,19.7,19.54,19.58,420600.0,15.8675,15.8675,15.7386,15.7708,420600.0
2014-01-03 10:00:00,19.57,19.66,19.55,19.65,626200.0,15.7628,15.8353,15.7467,15.8272,626200.0
2014-01-03 10:30:00,19.64,19.68,19.58,19.6,622400.0,15.8192,15.8514,15.7708,15.7869,622400.0
2014-01-03 11:00:00,19.6,19.61,19.53,19.54,346200.0,15.7869,15.795,15.7306,15.7386,346200.0
2014-01-03 11:30:00,19.54,19.57,19.53,19.56,326600.0,15.7386,15.7628,15.7306,15.7547,326600.0
2014-01-03 12:00:00,19.56,19.59,19.55,19.59,201600.0,15.7547,15.7789,15.7467,15.7789,201600.0
2014-01-03 12:30:00,19.59,19.6,19.55,19.55,228400.0,15.7789,15.7869,15.7467,15.7467,228400.0
2014-01-03 13:00:00,19.55,19.58,19.54,19.56,254600.0,15.7467,15.7708,15.7386,15.7547,254600.0
2014-01-03 13:30:00,19.56,19.6,19.54,19.59,274800.0,15.7547,15.7869,15.7386,15.7789,274800.0
2014-01-03 14:00:00,19.59,19.6,19.56,19.56,233600.0,15.7789,15.7869,15.7547,15.7547,233600.0
2014-01-03 14:30:00,19.56,19.6,19.55,19.58,320000.0,15.7547,15.7869,15.7467,15.7708,320000.0
2014-01-03 15:00:00,19.58,19.61,19.58,19.61,408800.0,15.7708,15.795,15.7708,15.795,408800.0
2014-01-03 15:30:00,19.61,19.63,19.55,19.56,985200.0,15.795,15.8111,15.7467,15.7547,985200.0
2014-01-06 09:30:00,19.62,19.68,19.48,19.51,448600.0,15.803,15.8514,15.6903,15.7144,448600.0
2014-01-06 10:00:00,19.51,19.52,19.41,19.44,458400.0,15.7144,15.7225,15.6339,15.6581,458400.0
2014-01-06 10:30:00,19.45,19.54,19.45,19.5,459200.0,15.6661,15.7386,15.6661,15.7064,459200.0
2014-01-06 11:00:00,19.49,19.53,19.46,19.48,545600.0,15.6983,15.7306,15.6742,15.6903,545600.0
2014-01-06 11:30:00,19.48,19.56,19.48,19.56,388400.0,15.6903,15.7547,15.6903,15.7547,388400.0
2014-01-06 12:00:00,19.56,19.57,19.49,19.49,496000.0,15.7547,15.7628,15.6983,15.6983,496000.0
2014-01-06 12:30:00,19.49,19.52,19.48,19.49,382400.0,15.6983,15.7225,15.6903,15.6983,382400.0
2014-01-06 13:00:00,19.49,19.49,19.43,19.45,295600.0,15.6983,15.6983,15.65,15.6661,295600.0
2014-01-06 13:30:00,19.44,19.49,19.42,19.48,366800.0,15.6581,15.6983,15.642,15.6903,366800.0
2014-01-06 14:00:00,19.48,19.49,19.43,19.43,243800.0,15.6903,15.6983,15.65,15.65,243800.0
2014-01-06 14:30:00,19.43,19.49,19.43,19.44,297200.0,15.65,15.6983,15.65,15.6581,297200.0
2014-01-06 15:00:00,19.44,19.44,19.4,19.41,502400.0,15.6581,15.6581,15.6258,15.6339,502400.0
2014-01-06 15:30:00,19.41,19.42,19.36,19.38,1110800.0,15.6339,15.642,15.5936,15.6097,1110800.0
2014-01-07 09:30:00,19.43,19.45,19.34,19.43,689000.0,15.65,15.6661,15.5775,15.65,689000.0
2014-01-07 10:00:00,19.43,19.48,19.42,19.48,365200.0,15.65,15.6903,15.642,15.6903,365200.0
2014-01-07 10:30:00,19.48,19.54,19.47,19.54,353200.0,15.6903,15.7386,15.6822,15.7386,353200.0
2014-01-07 11:00:00,19.54,19.54,19.5,19.54,340000.0,15.7386,15.7386,15.7064,15.7386,340000.0
2014-01-07 11:30:00,19.54,19.58,19.54,19.57,321600.0,15.7386,15.7708,15.7386,15.7628,321600.0
2014-01-07 12:00:00,19.57,19.61,19.56,19.59,242000.0,15.7628,15.795,15.7547,15.7789,242000.0
2014-01-07 12:30:00,19.59,19.6,19.55,19.56,202600.0,15.7789,15.7869,15.7467,15.7547,202600.0
2014-01-07 13:00:00,19.56,19.56,19.52,19.54,219400.0,15.7547,15.7547,15.7225,15.7386,219400.0
2014-01-07 13:30:00,19.54,19.55,19.46,19.48,406200.0,15.7386,15.7467,15.6742,15.6903,406200.0
2014-01-07 14:00:00,19.47,19.5,19.44,19.49,271000.0,15.6822,15.7064,15.6581,15.6983,271000.0
2014-01-07 14:30:00,19.5,19.51,19.48,19.48,326400.0,15.7064,15.7144,15.6903,15.6903,326400.0
2014-01-07 15:00:00,19.48,19.5,19.48,19.49,498200.0,15.6903,15.7064,15.6903,15.6983,498200.0
2014-01-07 15:30:00,19.49,19.5,19.48,19.49,1073200.0,15.6983,15.7064,15.6903,15.6983,1073200.0
2014-01-08 09:30:00,19.4,19.5,19.4,19.44,559800.0,15.6258,15.7064,15.6258,15.6581,559800.0
2014-01-08 10:00:00,19.44,19.63,19.43,19.63,605400.0,15.6581,15.8111,15.65,15.8111,605400.0
2014-01-08 10:30:00,19.62,19.65,19.58,19.61,430400.0,15.803,15.8272,15.7708,15.795,430400.0
2014-01-08 11:00:00,19.61,19.61,19.57,19.58,314000.0,15.795,15.795,15.7628,15.7708,314000.0
2014-01-08 11:30:00,19.59,19.61,19.57,19.61,257600.0,15.7789,15.795,15.7628,15.795,257600.0
2014-01-08 12:00:00,19.61,19.61,19.58,19.61,263600.0,15.795,15.795,15.7708,15.795,263600.0
2014-01-08 12:30:00,19.6,19.61,19.58,19.59,206400.0,15.7869,15.795,15.7708,15.7789,206400.0
2014-01-08 13:00:00,19.59,19.63,19.53,19.54,346200.0,15.7789,15.8111,15.7306,15.7386,346200.0
2014-01-08 13:30:00,19.54,19.54,19.48,19.52,314400.0,15.7386,15.7386,15.6903,15.7225,314400.0
2014-01-08 14:00:00,19.52,19.54,19.47,19.5,457600.0,15.7225,15.7386,15.6822,15.7064,457600.0
2014-01-08 14:30:00,19.5,19.52,19.46,19.47,468200.0,15.7064,15.7225,15.6742,15.6822,468200.0
2014-01-08 15:00:00,19.47,19.48,19.43,19.44,491800.0,15.6822,15.6903,15.65,15.6581,491800.0
2014-01-08 15:30:00,19.45,19.49,19.44,19.48,1150200.0,15.6661,15.6983,15.6581,15.6903,1150200.0
2014-01-09 09:30:00,19.53,19.64,19.5,19.61,674800.0,15.7306,15.8192,15.7064,15.795,674800.0
2014-01-09 10:00:00,19.61,19.63,19.55,19.59,927600.0,15.795,15.8111,15.7467,15.7789,927600.0
2014-01-09 10:30:00,19.59,19.59,19.5,19.51,562200.0,15.7789,15.7789,15.7064,15.7144,562200.0
2014-01-09 11:00:00,19.52,19.56,19.49,19.54,577400.0,15.7225,15.7547,15.6983,15.7386,577400.0
2014-01-09 11:30:00,19.54,19.57,19.5,19.53,534400.0,15.7386,15.7628,15.7064,15.7306,534400.0
2014-01-09 12:00:00,19.53,19.54,19.49,19.54,382600.0,15.7306,15.7386,15.6983,15.7386,382600.0
2014-01-09 12:30:00,19.54,19.6,19.5,19.6,368000.0,15.7386,15.7869,15.7064,15.7869,368000.0
2014-01-09 13:00:00,19.6,19.64,19.58,19.63,409400.0,15.7869,15.8192,15.7708,15.8111,409400.0
2014-01-09 13:30:00,19.62,19.64,19.6,19.62,299000.0,15.803,15.8192,15.7869,15.803,299000.0
2014-01-09 14:00:00,19.62,19.67,19.59,19.64,435000.0,15.803,15.8433,15.7789,15.8192,435000.0
2014-01-09 14:30:00,19.64,19.74,19.61,19.72,559400.0,15.8192,15.8997,15.795,15.8836,559400.0
2014-01-09 15:00:00,19.72,19.72,19.66,19.72,468400.0,15.8836,15.8836,15.8353,15.8836,468400.0
2014-01-09 15:30:00,19.72,19.72,19.68,19.68,1159200.0,15.8836,15.8836,15.8514,15.8514,1159200.0
2014-01-10 09:30:00,19.75,19.82,19.66,19.71,486600.0,15.9078,15.9641,15.8353,15.8755,486600.0
2014-01-10 10:00:00,19.71,19.72,19.62,19.63,529200.0,15.8755,15.8836,15.803,15.8111,529200.0
2014-01-10 10:30:00,19.63,19.72,19.63,19.7,297600.0,15.8111,15.8836,15.8111,15.8675,297600.0
2014-01-10 11:00:00,19.7,19.75,19.69,19.74,664800.0,15.8675,15.9078,15.8594,15.8997,664800.0
2014-01-10 11:30:00,19.74,19.78,19.69,19.71,375400.0,15.8997,15.9319,15.8594,15.8755,375400.0
2014-01-10 12:00:00,19.71,19.75,19.68,19.74,285800.0,15.8755,15.9078,15.8514,15.8997,285800.0
2014-01-10 12:30:00,19.74,19.81,19.73,19.81,329400.0,15.8997,15.9561,15.8916,15.9561,329400.0
2014-01-10 13:00:00,19.81,19.83,19.8,19.82,231400.0,15.9561,15.9722,15.948,15.9641,231400.0
2014-01-10 13:30:00,19.82,19.83,19.76,19.77,342200.0,15.9641,15.9722,15.9158,15.9239,342200.0
2014-01-10 14:00:00,19.77,19.79,19.75,19.77,262800.0,15.9239,15.94,15.9078,15.9239,262800.0
2014-01-10 14:30:00,19.76,19.78,19.73,19.73,238400.0,15.9158,15.9319,15.8916,15.8916,238400.0
2014-01-10 15:00:00,19.73,19.82,19.73,19.75,429600.0,15.8916,15.9641,15.8916,15.9078,429600.0
2014-01-10 15:30:00,19.75,19.77,19.71,19.74,1216600.0,15.9078,15.9239,15.8755,15.8997,1216600.0
2014-01-13 09:30:00,19.7,19.75,19.61,19.64,343400.0,15.8675,15.9078,15.795,15.8192,343400.0
2014-01-13 10:00:00,19.64,19.66,19.61,19.65,256800.0,15.8192,15.8353,15.795,15.8272,256800.0
2014-01-13 10:30:00,19.65,19.67,19.63,19.65,256000.0,15.8272,15.8433,15.8111,15.8272,256000.0
2014-01-13 11:00:00,19.64,19.65,19.58,19.58,453800.0,15.8192,15.8272,15.7708,15.7708,453800.0
2014-01-13 11:30:00,19.58,19.66,19.57,19.6,451800.0,15.7708,15.8353,15.7628,15.7869,451800.0
2014-01-13 12:00:00,19.6,19.64,19.53,19.53,503200.0,15.7869,15.8192,15.7306,15.7306,503200.0
2014-01-13 12:30:00,19.52,19.56,19.49,19.5,439600.0,15.7225,15.7547,15.6983,15.7064,439600.0
2014-01-13 13:00:00,19.5,19.53,19.48,19.5,387000.0,15.7064,15.7306,15.6903,15.7064,387000.0
2014-01-13 13:30:00,19.5,19.5,19.43,19.46,386600.0,15.7064,15.7064,15.65,15.6742,386600.0
2014-01-13 14:00:00,19.46,19.48,19.38,19.41,442000.0,15.6742,15.6903,15.6097,15.6339,442000.0
2014-01-13 14:30:00,19.41,19.43,19.36,19.39,443600.0,15.6339,15.65,15.5936,15.6178,443600.0
2014-01-13 15:00:00,19.38,19.39,19.35,19.36,541400.0,15.6097,15.6178,15.5856,15.5936,541400.0
2014-01-13 15:30:00,19.36,19.36,19.27,19.31,1365200.0,15.5936,15.5936,15.5211,15.5534,1365200.0
2014-01-14 09:30:00,19.31,19.42,19.29,19.38,597200.0,15.5534,15.642,15.5372,15.6097,597200.0
2014-01-14 10:00:00,19.38,19.45,19.38,19.43,590400.0,15.6097,15.6661,15.6097,15.65,590400.0
2014-01-14 10:30:00,19.43,19.48,19.43,19.47,299800.0,15.65,15.6903,15.65,15.6822,299800.0
2014-01-14 11:00:00,19.47,19.52,19.46,19.5,403800.0,15.6822,15.7225,15.6742,15.7064,403800.0
2014-01-14 11:30:00,19.51,19.53,19.46,19.49,261000.0,15.7144,15.7306,15.6742,15.6983,261000.0
2014-01-14 12:00:00,19.49,19.5,19.42,19.47,302600.0,15.6983,15.7064,15.642,15.6822,302600.0
2014-01-14 12:30:00,19.47,19.47,19.39,19.4,284400.0,15.6822,15.6822,15.6178,15.6258,284400.0
2014-01-14 13:00:00,19.4,19.49,19.4,19.47,257200.0,15.6258,15.6983,15.6258,15.6822,257200.0
2014-01-14 13:30:00,19.47,19.51,19.43,19.46,382600.0,15.6822,15.7144,15.65,15.6742,382600.0
2014-01-14 14:00:00,19.46,19.52,19.45,19.51,196200.0,15.6742,15.7225,15.6661,15.7144,196200.0
2014-01-14 14:30:00,19.51,19.54,19.49,19.51,251400.0,15.7144,15.7386,15.6983,15.7144,251400.0
2014-01-14 15:00:00,19.52,19.53,19.49,19.52,367000.0,15.7225,15.7306,15.6983,15.7225,367000.0
2014-01-14 15:30:00,19.52,19.54,19.49,19.5,1075400.0,15.7225,15.7386,15.6983,15.7064,1075400.0
2014-01-15 09:30:00,19.55,19.66,19.45,19.64,479000.0,15.7467,15.8353,15.6661,15.8192,479000.0
2014-01-15 10:00:00,19.64,19.79,19.64,19.78,807600.0,15.8192,15.94,15.8192,15.9319,807600.0
2014-01-15 10:30:00,19.78,19.81,19.77,19.79,685200.0,15.9319,15.9561,15.9239,15.94,685200.0
2014-01-15 11:00:00,19.79,19.82,19.73,19.74,452400.0,15.94,15.9641,15.8916,15.8997,452400.0
2014-01-15 11:30:00,19.74,19.75,19.7,19.73,250800.0,15.8997,15.9078,15.8675,15.8916,250800.0
2014-01-15 12:00:00,19.72,19.75,19.71,19.72,230000.0,15.8836,15.9078,15.8755,15.8836,230000.0
2014-01-15 12:30:00,19.73,19.79,19.7,19.78,554800.0,15.8916,15.94,15.8675,15.9319,554800.0
2014-01-15 13:00:00,19.79,19.79,19.74,19.75,319200.0,15.94,15.94,15.8997,15.9078,319200.0
2014-01-15 13:30:00,19.74,19.77,19.67,19.67,689800.0,15.8997,15.9239,15.8433,15.8433,689800.0
2014-01-15 14:00:00,19.68,19.7,19.64,19.65,552800.0,15.8514,15.8675,15.8192,15.8272,552800.0
2014-01-15 14:30:00,19.66,19.67,19.64,19.67,239800.0,15.8353,15.8433,15.8192,15.8433,239800.0
2014-01-15 15:00:00,19.67,19.68,19.61,19.64,449000.0,15.8433,15.8514,15.795,15.8192,449000.0
2014-01-15 15:30:00,19.63,19.64,19.6,19.64,947600.0,15.8111,15.8192,15.7869,15.8192,947600.0
2014-01-16 09:30:00,19.03,19.14,18.58,18.68,3063400.0,15.3278,15.4164,14.9654,15.0459,3063400.0
2014-01-16 10:00:00,18.68,18.8,18.68,18.75,1941000.0,15.0459,15.1426,15.0459,15.1023,1941000.0
2014-01-16 10:30:00,18.75,18.77,18.73,18.75,1040400.0,15.1023,15.1184,15.0862,15.1023,1040400.0
2014-01-16 11:00:00,18.75,18.86,18.74,18.75,1017200.0,15.1023,15.1909,15.0942,15.1023,1017200.0
2014-01-16 11:30:00,18.76,18.78,18.74,18.75,528400.0,15.1104,15.1265,15.0942,15.1023,528400.0
2014-01-16 12:00:00,18.74,18.77,18.73,18.75,497600.0,15.0942,15.1184,15.0862,15.1023,497600.0
2014-01-16 12:30:00,18.75,18.77,18.74,18.74,521800.0,15.1023,15.1184,15.0942,15.0942,521800.0
2014-01-16 13:00:00,18.74,18.83,18.71,18.82,857400.0,15.0942,15.1667,15.0701,15.1587,857400.0
2014-01-16 13:30:00,18.83,18.85,18.78,18.79,776400.0,15.1667,15.1828,15.1265,15.1345,776400.0
2014-01-16 14:00:00,18.79,18.81,18.75,18.77,490800.0,15.1345,15.1506,15.1023,15.1184,490800.0
2014-01-16 14:30:00,18.77,18.78,18.75,18.75,328400.0,15.1184,15.1265,15.1023,15.1023,328400.0
2014-01-16 15:00:00,18.75,18.75,18.7,18.71,719800.0,15.1023,15.1023,15.062,15.0701,719800.0
2014-01-16 15:30:00,18.71,18.71,18.67,18.67,2092800.0,15.0701,15.0701,15.0379,15.0379,2092800.0
2014-01-17 09:30:00,18.73,18.75,18.5,18.51,1737600.0,15.0862,15.1023,14.9009,14.909,1737600.0
2014-01-17 10:00:00,18.51,18.61,18.28,18.55,1137800.0,14.909,14.9895,14.7237,14.9412,1137800.0
2014-01-17 10:30:00,18.56,18.57,18.52,18.53,790600.0,14.9493,14.9573,14.917,14.9251,790600.0
2014-01-17 11:00:00,18.53,18.54,18.47,18.47,452600.0,14.9251,14.9332,14.8768,14.8768,452600.0
2014-01-17 11:30:00,18.48,18.49,18.44,18.46,1005800.0,14.8848,14.8929,14.8526,14.8687,1005800.0
2014-01-17 12:00:00,18.47,18.47,18.39,18.39,681000.0,14.8768,14.8768,14.8123,14.8123,681000.0
2014-01-17 12:30:00,18.39,18.45,18.39,18.43,717200.0,14.8123,14.8607,14.8123,14.8446,717200.0
2014-01-17 13:00:00,18.43,18.43,18.37,18.38,1198000.0,14.8446,14.8446,14.7962,14.8043,1198000.0
2014-01-17 13:30:00,18.38,18.45,18.32,18.43,801600.0,14.8043,14.8607,14.756,14.8446,801600.0
2014-01-17 14:00:00,18.43,18.43,18.38,18.39,392400.0,14.8446,14.8446,14.8043,14.8123,392400.0
2014-01-17 14:30:00,18.39,18.41,18.36,18.37,359400.0,14.8123,14.8284,14.7882,14.7962,359400.0
2014-01-17 15:00:00,18.36,18.4,18.35,18.39,727200.0,14.7882,14.8204,14.7801,14.8123,727200.0
2014-01-17 15:30:00,18.38,18.42,18.36,18.39,2326000.0,14.8043,14.8365,14.7882,14.8123,2326000.0
2014-01-21 09:30:00,18.53,18.54,18.43,18.5,699200.0,14.9251,14.9332,14.8446,14.9009,699200.0
2014-01-21 10:00:00,18.49,18.51,18.42,18.45,682000.0,14.8929,14.909,14.8365,14.8607,682000.0
2014-01-21 10:30:00,18.45,18.47,18.39,18.42,341400.0,14.8607,14.8768,14.8123,14.8365,341400.0
2014-01-21 11:00:00,18.42,18.42,18.26,18.27,530000.0,14.8365,14.8365,14.7076,14.7157,530000.0
2014-01-21 11:30:00,18.28,18.35,18.27,18.28,520000.0,14.7237,14.7801,14.7157,14.7237,520000.0
2014-01-21 12:00:00,18.28,18.34,18.21,18.3,595000.0,14.7237,14.7721,14.6674,14.7398,595000.0
2014-01-21 12:30:00,18.3,18.33,18.3,18.32,256800.0,14.7398,14.764,14.7398,14.756,256800.0
2014-01-21 13:00:00,18.32,18.33,18.29,18.3,254800.0,14.756,14.764,14.7318,14.7398,254800.0
2014-01-21 13:30:00,18.3,18.32,18.29,18.3,558400.0,14.7398,14.756,14.7318,14.7398,558400.0
2014-01-21 14:00:00,18.3,18.32,18.28,18.3,550400.0,14.7398,14.756,14.7237,14.7398,550400.0
2014-01-21 14:30:00,18.3,18.35,18.3,18.35,746000.0,14.7398,14.7801,14.7398,14.7801,746000.0
2014-01-21 15:00:00,18.35,18.35,18.29,18.3,947000.0,14.7801,14.7801,14.7318,14.7398,947000.0
2014-01-21 15:30:00,18.3,18.33,18.28,18.3,1620200.0,14.7398,14.764,14.7237,14.7398,1620200.0
2014-01-22 09:30:00,18.32,18.39,18.25,18.35,910000.0,14.756,14.8123,14.6996,14.7801,910000.0
2014-01-22 10:00:00,18.35,18.35,18.23,18.27,452400.0,14.7801,14.7801,14.6835,14.7157,452400.0
2014-01-22 10:30:00,18.27,18.33,18.23,18.23,238600.0,14.7157,14.764,14.6835,14.6835,238600.0
2014-01-22 11:00:00,18.23,18.25,18.22,18.24,213000.0,14.6835,14.6996,14.6754,14.6915,213000.0
2014-01-22 11:30:00,18.24,18.25,18.22,18.23,215000.0,14.6915,14.6996,14.6754,14.6835,215000.0
2014-01-22 12:00:00,18.23,18.25,18.22,18.24,229000.0,14.6835,14.6996,14.6754,14.6915,229000.0
2014-01-22 12:30:00,18.24,18.24,18.22,18.24,220800.0,14.6915,14.6915,14.6754,14.6915,220800.0
2014-01-22 13:00:00,18.23,18.25,18.23,18.25,383000.0,14.6835,14.6996,14.6835,14.6996,383000.0
2014-01-22 13:30:00,18.25,18.26,18.23,18.25,453200.0,14.6996,14.7076,14.6835,14.6996,453200.0
2014-01-22 14:00:00,18.25,18.25,18.24,18.25,216600.0,14.6996,14.6996,14.6915,14.6996,216600.0
2014-01-22 14:30:00,18.24,18.25,18.21,18.25,327600.0,14.6915,14.6996,14.6674,14.6996,327600.0
2014-01-22 15:00:00,18.25,18.25,18.21,18.23,533800.0,14.6996,14.6996,14.6674,14.6835,533800.0
2014-01-22 15:30:00,18.23,18.25,18.22,18.22,1058800.0,14.6835,14.6996,14.6754,14.6754,1058800.0
2014-01-23 09:30:00,18.13,18.15,18.01,18.05,694200.0,14.6029,14.619,14.5063,14.5385,694200.0
2014-01-23 10:00:00,18.05,18.1,18.02,18.09,713800.0,14.5385,14.5788,14.5143,14.5707,713800.0
2014-01-23 10:30:00,18.1,18.15,18.08,18.14,592400.0,14.5788,14.619,14.5626,14.611,592400.0
2014-01-23 11:00:00,18.15,18.22,18.13,18.2,627400.0,14.619,14.6754,14.6029,14.6593,627400.0
2014-01-23 11:30:00,18.2,18.25,18.15,18.24,763600.0,14.6593,14.6996,14.619,14.6915,763600.0
2014-01-23 12:00:00,18.24,18.25,18.17,18.19,455800.0,14.6915,14.6996,14.6351,14.6512,455800.0
2014-01-23 12:30:00,18.19,18.25,18.18,18.24,408800.0,14.6512,14.6996,14.6432,14.6915,408800.0
2014-01-23 13:00:00,18.24,18.24,18.2,18.22,415800.0,14.6915,14.6915,14.6593,14.6754,415800.0
2014-01-23 13:30:00,18.22,18.24,18.18,18.23,783800.0,14.6754,14.6915,14.6432,14.6835,783800.0
2014-01-23 14:00:00,18.22,18.24,18.21,18.22,493200.0,14.6754,14.6915,14.6674,14.6754,493200.0
2014-01-23 14:30:00,18.22,18.25,18.21,18.24,390000.0,14.6754,14.6996,14.6674,14.6915,390000.0
2014-01-23 15:00:00,18.25,18.25,18.2,18.23,661800.0,14.6996,14.6996,14.6593,14.6835,661800.0
2014-01-23 15:30:00,18.23,18.25,18.2,18.2,1815400.0,14.6835,14.6996,14.6593,14.6593,1815400.0
2014-01-24 09:30:00,18.11,18.14,18.03,18.1,668000.0,14.5868,14.611,14.5224,14.5788,668000.0
2014-01-24 10:00:00,18.1,18.18,18.09,18.17,626400.0,14.5788,14.6432,14.5707,14.6351,626400.0
2014-01-24 10:30:00,18.17,18.18,18.1,18.17,475800.0,14.6351,14.6432,14.5788,14.6351,475800.0
2014-01-24 11:00:00,18.17,18.21,18.14,18.18,563000.0,14.6351,14.6674,14.611,14.6432,563000.0
2014-01-24 11:30:00,18.18,18.21,18.17,18.18,493800.0,14.6432,14.6674,14.6351,14.6432,493800.0
2014-01-24 12:00:00,18.18,18.22,18.17,18.2,809200.0,14.6432,14.6754,14.6351,14.6593,809200.0
2014-01-24 12:30:00,18.2,18.21,18.17,18.21,443000.0,14.6593,14.6674,14.6351,14.6674,443000.0
2014-01-24 13:00:00,18.21,18.21,18.18,18.18,343600.0,14.6674,14.6674,14.6432,14.6432,343600.0
2014-01-24 13:30:00,18.18,18.2,18.18,18.18,308800.0,14.6432,14.6593,14.6432,14.6432,308800.0
2014-01-24 14:00:00,18.19,18.21,18.18,18.2,697800.0,14.6512,14.6674,14.6432,14.6593,697800.0
2014-01-24 14:30:00,18.2,18.2,18.17,18.18,552000.0,14.6593,14.6593,14.6351,14.6432,552000.0
2014-01-24 15:00:00,18.18,18.18,18.1,18.11,520600.0,14.6432,14.6432,14.5788,14.5868,520600.0
2014-01-24 15:30:00,18.11,18.11,18.04,18.04,1360200.0,14.5868,14.5868,14.5304,14.5304,1360200.0
2014-01-27 09:30:00,18.0,18.04,17.92,17.98,747400.0,14.4982,14.5304,14.4338,14.4821,747400.0
2014-01-27 10:00:00,17.98,17.99,17.86,17.88,491600.0,14.4821,14.4902,14.3854,14.4016,491600.0
2014-01-27 10:30:00,17.89,17.98,17.88,17.97,473600.0,14.4096,14.4821,14.4016,14.474,473600.0
2014-01-27 11:00:00,17.97,18.04,17.97,17.99,536000.0,14.474,14.5304,14.474,14.4902,536000.0
2014-01-27 11:30:00,17.99,18.03,17.97,18.02,474000.0,14.4902,14.5224,14.474,14.5143,474000.0
2014-01-27 12:00:00,18.02,18.03,17.98,18.03,596800.0,14.5143,14.5224,14.4821,14.5224,596800.0
2014-01-27 12:30:00,18.03,18.09,18.01,18.04,463200.0,14.5224,14.5707,14.5063,14.5304,463200.0
2014-01-27 13:00:00,18.03,18.07,18.02,18.04,443600.0,14.5224,14.5546,14.5143,14.5304,443600.0
2014-01-27 13:30:00,18.04,18.07,18.04,18.05,553200.0,14.5304,14.5546,14.5304,14.5385,553200.0
2014-01-27 14:00:00,18.05,18.07,17.97,17.99,543800.0,14.5385,14.5546,14.474,14.4902,543800.0
2014-01-27 14:30:00,17.99,18.01,17.97,17.99,608000.0,14.4902,14.5063,14.474,14.4902,608000.0
2014-01-27 15:00:00,17.99,17.99,17.92,17.92,651800.0,14.4902,14.4902,14.4338,14.4338,651800.0
2014-01-27 15:30:00,17.92,17.96,17.89,17.9,2042800.0,14.4338,14.466,14.4096,14.4177,2042800.0
2014-01-28 09:30:00,17.87,17.92,17.86,17.91,440400.0,14.3935,14.4338,14.3854,14.4257,440400.0
2014-01-28 10:00:00,17.9,18.03,17.9,17.98,693600.0,14.4177,14.5224,14.4177,14.4821,693600.0
2014-01-28 10:30:00,17.98,18.06,17.97,18.04,627400.0,14.4821,14.5465,14.474,14.5304,627400.0
2014-01-28 11:00:00,18.05,18.09,18.04,18.05,225200.0,14.5385,14.5707,14.5304,14.5385,225200.0
2014-01-28 11:30:00,18.05,18.07,18.0,18.07,243200.0,14.5385,14.5546,14.4982,14.5546,243200.0
2014-01-28 12:00:00,18.07,18.15,18.06,18.08,746400.0,14.5546,14.619,14.5465,14.5626,746400.0
2014-01-28 12:30:00,18.08,18.11,18.06,18.07,569600.0,14.5626,14.5868,14.5465,14.5546,569600.0
2014-01-28 13:00:00,18.08,18.14,18.06,18.14,349800.0,14.5626,14.611,14.5465,14.611,349800.0
2014-01-28 13:30:00,18.14,18.23,18.13,18.18,562400.0,14.611,14.6835,14.6029,14.6432,562400.0
2014-01-28 14:00:00,18.18,18.27,18.18,18.26,1065600.0,14.6432,14.7157,14.6432,14.7076,1065600.0
2014-01-28 14:30:00,18.26,18.4,18.25,18.39,1478600.0,14.7076,14.8204,14.6996,14.8123,1478600.0
2014-01-28 15:00:00,18.39,18.43,18.28,18.29,1102800.0,14.8123,14.8446,14.7237,14.7318,1102800.0
2014-01-28 15:30:00,18.29,18.33,18.29,18.33,2733800.0,14.7318,14.764,14.7318,14.764,2733800.0
2014-01-29 09:30:00,18.24,18.24,18.04,18.14,1139000.0,14.6915,14.6915,14.5304,14.611,1139000.0
2014-01-29 10:00:00,18.14,18.36,18.14,18.36,1040800.0,14.611,14.7882,14.611,14.7882,1040800.0
2014-01-29 10:30:00,18.36,18.39,18.3,18.3,677200.0,14.7882,14.8123,14.7398,14.7398,677200.0
2014-01-29 11:00:00,18.31,18.33,18.28,18.29,639200.0,14.7479,14.764,14.7237,14.7318,639200.0
2014-01-29 11:30:00,18.29,18.3,18.24,18.25,622800.0,14.7318,14.7398,14.6915,14.6996,622800.0
2014-01-29 12:00:00,18.25,18.28,18.22,18.24,929200.0,14.6996,14.7237,14.6754,14.6915,929200.0
2014-01-29 12:30:00,18.24,18.27,18.23,18.25,329400.0,14.6915,14.7157,14.6835,14.6996,329400.0
2014-01-29 13:00:00,18.25,18.29,18.23,18.25,350600.0,14.6996,14.7318,14.6835,14.6996,350600.0
2014-01-29 13:30:00,18.25,18.32,18.25,18.29,430000.0,14.6996,14.756,14.6996,14.7318,430000.0
2014-01-29 14:00:00,18.29,18.34,18.21,18.31,1440400.0,14.7318,14.7721,14.6674,14.7479,1440400.0
2014-01-29 14:30:00,18.31,18.32,18.24,18.25,1519400.0,14.7479,14.756,14.6915,14.6996,1519400.0
2014-01-29 15:00:00,18.25,18.28,18.23,18.24,934200.0,14.6996,14.7237,14.6835,14.6915,934200.0
2014-01-29 15:30:00,18.24,18.3,18.24,18.27,2639200.0,14.6915,14.7398,14.6915,14.7157,2639200.0
2014-01-30 09:30:00,18.36,18.39,18.3,18.35,334800.0,14.7882,14.8123,14.7398,14.7801,334800.0
2014-01-30 10:00:00,18.35,18.37,18.28,18.28,435000.0,14.7801,14.7962,14.7237,14.7237,435000.0
2014-01-30 10:30:00,18.29,18.3,18.23,18.25,616200.0,14.7318,14.7398,14.6835,14.6996,616200.0
2014-01-30 11:00:00,18.25,18.27,18.22,18.25,294400.0,14.6996,14.7157,14.6754,14.6996,294400.0
2014-01-30 11:30:00,18.25,18.3,18.25,18.25,497400.0,14.6996,14.7398,14.6996,14.6996,497400.0
2014-01-30 12:00:00,18.25,18.26,18.21,18.21,557600.0,14.6996,14.7076,14.6674,14.6674,557600.0
2014-01-30 12:30:00,18.21,18.3,18.21,18.3,305800.0,14.6674,14.7398,14.6674,14.7398,305800.0
2014-01-30 13:00:00,18.3,18.32,18.28,18.28,352200.0,14.7398,14.756,14.7237,14.7237,352200.0
2014-01-30 13:30:00,18.28,18.32,18.27,18.31,222400.0,14.7237,14.756,14.7157,14.7479,222400.0
2014-01-30 14:00:00,18.3,18.31,18.28,18.31,413400.0,14.7398,14.7479,14.7237,14.7479,413400.0
2014-01-30 14:30:00,18.31,18.32,18.25,18.28,371600.0,14.7479,14.756,14.6996,14.7237,371600.0
2014-01-30 15:00:00,18.28,18.31,18.25,18.25,648000.0,14.7237,14.7479,14.6996,14.6996,648000.0
2014-01-30 15:30:00,18.26,18.26,18.18,18.21,1200600.0,14.7076,14.7076,14.6432,14.6674,1200600.0
2014-01-31 09:30:00,18.03,18.04,17.93,17.99,433400.0,14.5224,14.5304,14.4418,14.4902,433400.0
2014-01-31 10:00:00,17.98,18.01,17.92,17.93,477000.0,14.4821,14.5063,14.4338,14.4418,477000.0
2014-01-31 10:30:00,17.93,17.95,17.9,17.94,676800.0,14.4418,14.4579,14.4177,14.4499,676800.0
2014-01-31 11:00:00,17.94,18.03,17.94,18.03,750200.0,14.4499,14.5224,14.4499,14.5224,750200.0
2014-01-31 11:30:00,18.03,18.05,18.01,18.03,561600.0,14.5224,14.5385,14.5063,14.5224,561600.0
2014-01-31 12:00:00,18.03,18.08,18.01,18.08,562600.0,14.5224,14.5626,14.5063,14.5626,562600.0
2014-01-31 12:30:00,18.08,18.08,18.04,18.07,321600.0,14.5626,14.5626,14.5304,14.5546,321600.0
2014-01-31 13:00:00,18.06,18.08,18.04,18.08,267800.0,14.5465,14.5626,14.5304,14.5626,267800.0
2014-01-31 13:30:00,18.07,18.11,18.05,18.1,277200.0,14.5546,14.5868,14.5385,14.5788,277200.0
2014-01-31 14:00:00,18.1,18.13,18.08,18.1,262400.0,14.5788,14.6029,14.5626,14.5788,262400.0
2014-01-31 14:30:00,18.09,18.11,18.07,18.08,315400.0,14.5707,14.5868,14.5546,14.5626,315400.0
2014-01-31 15:00:00,18.08,18.11,18.07,18.08,732800.0,14.5626,14.5868,14.5546,14.5626,732800.0
2014-01-31 15:30:00,18.08,18.1,18.02,18.06,2414600.0,14.5626,14.5788,14.5143,14.5465,2414600.0
2014-02-03 09:30:00,18.05,18.06,17.9,17.9,1066200.0,14.5385,14.5465,14.4177,14.4177,1066200.0
2014-02-03 10:00:00,17.9,17.9,17.72,17.79,887000.0,14.4177,14.4177,14.2727,14.3291,887000.0
2014-02-03 10:30:00,17.79,17.9,17.79,17.86,555200.0,14.3291,14.4177,14.3291,14.3854,555200.0
2014-02-03 11:00:00,17.86,17.86,17.77,17.78,398000.0,14.3854,14.3854,14.313,14.321,398000.0
2014-02-03 11:30:00,17.78,17.82,17.75,17.77,346200.0,14.321,14.3532,14.2968,14.313,346200.0
2014-02-03 12:00:00,17.77,17.78,17.7,17.72,375800.0,14.313,14.321,14.2566,14.2727,375800.0
2014-02-03 12:30:00,17.72,17.74,17.67,17.69,470600.0,14.2727,14.2888,14.2324,14.2485,470600.0
2014-02-03 13:00:00,17.69,17.7,17.64,17.65,389800.0,14.2485,14.2566,14.2082,14.2163,389800.0
2014-02-03 13:30:00,17.65,17.69,17.62,17.68,624200.0,14.2163,14.2485,14.1921,14.2405,624200.0
2014-02-03 14:00:00,17.68,17.74,17.67,17.73,534800.0,14.2405,14.2888,14.2324,14.2807,534800.0
2014-02-03 14:30:00,17.73,17.73,17.66,17.7,575000.0,14.2807,14.2807,14.2244,14.2566,575000.0
2014-02-03 15:00:00,17.7,17.71,17.67,17.69,871000.0,14.2566,14.2646,14.2324,14.2485,871000.0
2014-02-03 15:30:00,17.69,17.73,17.68,17.69,2440000.0,14.2485,14.2807,14.2405,14.2485,2440000.0
2014-02-04 09:30:00,17.67,17.73,17.63,17.7,545000.0,14.2324,14.2807,14.2002,14.2566,545000.0
2014-02-04 10:00:00,17.7,17.73,17.61,17.68,395600.0,14.2566,14.2807,14.1841,14.2405,395600.0
2014-02-04 10:30:00,17.69,17.75,17.68,17.69,354600.0,14.2485,14.2968,14.2405,14.2485,354600.0
2014-02-04 11:00:00,17.69,17.74,17.63,17.64,458000.0,14.2485,14.2888,14.2002,14.2082,458000.0
2014-02-04 11:30:00,17.64,17.67,17.61,17.67,398400.0,14.2082,14.2324,14.1841,14.2324,398400.0
2014-02-04 12:00:00,17.67,17.69,17.65,17.68,649000.0,14.2324,14.2485,14.2163,14.2405,649000.0
2014-02-04 12:30:00,17.68,17.72,17.67,17.7,430000.0,14.2405,14.2727,14.2324,14.2566,430000.0
2014-02-04 13:00:00,17.7,17.72,17.67,17.71,389800.0,14.2566,14.2727,14.2324,14.2646,389800.0
2014-02-04 13:30:00,17.71,17.71,17.68,17.7,434600.0,14.2646,14.2646,14.2405,14.2566,434600.0
2014-02-04 14:00:00,17.69,17.8,17.68,17.8,352400.0,14.2485,14.3371,14.2405,14.3371,352400.0
2014-02-04 14:30:00,17.8,17.8,17.76,17.78,290600.0,14.3371,14.3371,14.3049,14.321,290600.0
2014-02-04 15:00:00,17.78,17.8,17.7,17.71,406600.0,14.321,14.3371,14.2566,14.2646,406600.0
2014-02-04 15:30:00,17.7,17.76,17.7,17.73,1178000.0,14.2566,14.3049,14.2566,14.2807,1178000.0
2014-02-05 09:30:00,17.64,17.72,17.57,17.67,392600.0,14.2082,14.2727,14.1519,14.2324,392600.0
2014-02-05 10:00:00,17.67,17.77,17.61,17.66,480000.0,14.2324,14.313,14.1841,14.2244,480000.0
2014-02-05 10:30:00,17.66,17.68,17.62,17.66,302800.0,14.2244,14.2405,14.1921,14.2244,302800.0
2014-02-05 11:00:00,17.66,17.69,17.63,17.69,305800.0,14.2244,14.2485,14.2002,14.2485,305800.0
2014-02-05 11:30:00,17.69,17.73,17.67,17.73,303000.0,14.2485,14.2807,14.2324,14.2807,303000.0
2014-02-05 12:00:00,17.73,17.74,17.7,17.71,262000.0,14.2807,14.2888,14.2566,14.2646,262000.0
2014-02-05 12:30:00,17.71,17.76,17.71,17.74,241000.0,14.2646,14.3049,14.2646,14.2888,241000.0
2014-02-05 13:00:00,17.74,17.78,17.74,17.75,311600.0,14.2888,14.321,14.2888,14.2968,311600.0
2014-02-05 13:30:00,17.75,17.81,17.75,17.77,393800.0,14.2968,14.3452,14.2968,14.313,393800.0
2014-02-05 14:00:00,17.77,17.78,17.73,17.74,344200.0,14.313,14.321,14.2807,14.2888,344200.0
2014-02-05 14:30:00,17.74,17.74,17.68,17.71,358400.0,14.2888,14.2888,14.2405,14.2646,358400.0
2014-02-05 15:00:00,17.72,17.75,17.71,17.74,511600.0,14.2727,14.2968,14.2646,14.2888,511600.0
2014-02-05 15:30:00,17.74,17.75,17.72,17.73,1503200.0,14.2888,14.2968,14.2727,14.2807,1503200.0
2014-02-06 09:30:00,17.78,18.01,17.77,18.0,403200.0,14.321,14.5063,14.313,14.4982,403200.0
2014-02-06 10:00:00,18.0,18.05,17.96,17.97,411200.0,14.4982,14.5385,14.466,14.474,411200.0
2014-02-06 10:30:00,17.96,18.03,17.96,18.02,403200.0,14.466,14.5224,14.466,14.5143,403200.0
2014-02-06 11:00:00,18.02,18.08,18.02,18.06,447400.0,14.5143,14.5626,14.5143,14.5465,447400.0
2014-02-06 11:30:00,18.06,18.15,18.06,18.14,528600.0,14.5465,14.619,14.5465,14.611,528600.0
2014-02-06 12:00:00,18.14,18.27,18.14,18.23,898800.0,14.611,14.7157,14.611,14.6835,898800.0
2014-02-06 12:30:00,18.23,18.24,18.2,18.21,537400.0,14.6835,14.6915,14.6593,14.6674,537400.0
2014-02-06 13:00:00,18.21,18.23,18.2,18.22,536800.0,14.6674,14.6835,14.6593,14.6754,536800.0
2014-02-06 13:30:00,18.23,18.25,18.23,18.24,340000.0,14.6835,14.6996,14.6835,14.6915,340000.0
2014-02-06 14:00:00,18.25,18.3,18.24,18.28,425400.0,14.6996,14.7398,14.6915,14.7237,425400.0
2014-02-06 14:30:00,18.29,18.36,18.29,18.35,653600.0,14.7318,14.7882,14.7318,14.7801,653600.0
2014-02-06 15:00:00,18.34,18.36,18.3,18.35,774800.0,14.7721,14.7882,14.7398,14.7801,774800.0
2014-02-06 15:30:00,18.35,18.41,18.35,18.38,2233800.0,14.7801,14.8284,14.7801,14.8043,2233800.0
2014-02-07 09:30:00,18.42,18.43,18.27,18.38,619000.0,14.8365,14.8446,14.7157,14.8043,619000.0
2014-02-07 10:00:00,18.39,18.4,18.2,18.22,653600.0,14.8123,14.8204,14.6593,14.6754,653600.0
2014-02-07 10:30:00,18.22,18.24,18.15,18.18,686000.0,14.6754,14.6915,14.619,14.6432,686000.0
2014-02-07 11:00:00,18.18,18.22,18.16,18.16,361600.0,14.6432,14.6754,14.6271,14.6271,361600.0
2014-02-07 11:30:00,18.17,18.19,18.16,18.18,348400.0,14.6351,14.6512,14.6271,14.6432,348400.0
2014-02-07 12:00:00,18.18,18.18,18.11,18.12,556800.0,14.6432,14.6432,14.5868,14.5949,556800.0
2014-02-07 12:30:00,18.12,18.13,18.08,18.11,350200.0,14.5949,14.6029,14.5626,14.5868,350200.0
2014-02-07 13:00:00,18.11,18.15,18.11,18.12,420400.0,14.5868,14.619,14.5868,14.5949,420400.0
2014-02-07 13:30:00,18.13,18.15,18.12,18.14,446200.0,14.6029,14.619,14.5949,14.611,446200.0
2014-02-07 14:00:00,18.14,18.15,18.12,18.13,279000.0,14.611,14.619,14.5949,14.6029,279000.0
2014-02-07 14:30:00,18.13,18.16,18.11,18.15,597000.0,14.6029,14.6271,14.5868,14.619,597000.0
2014-02-07 15:00:00,18.15,18.16,18.14,18.15,812400.0,14.619,14.6271,14.611,14.619,812400.0
2014-02-07 15:30:00,18.15,18.16,18.14,18.15,1161400.0,14.619,14.6271,14.611,14.619,1161400.0
2014-02-10 09:30:00,18.11,18.21,18.07,18.13,429800.0,14.5868,14.6674,14.5546,14.6029,429800.0
2014-02-10 10:00:00,18.13,18.18,18.12,18.13,358800.0,14.6029,14.6432,14.5949,14.6029,358800.0
2014-02-10 10:30:00,18.13,18.14,18.07,18.08,412800.0,14.6029,14.611,14.5546,14.5626,412800.0
2014-02-10 11:00:00,18.08,18.1,18.06,18.07,372800.0,14.5626,14.5788,14.5465,14.5546,372800.0
2014-02-10 11:30:00,18.07,18.13,18.07,18.13,237800.0,14.5546,14.6029,14.5546,14.6029,237800.0
2014-02-10 12:00:00,18.13,18.13,18.09,18.1,264600.0,14.6029,14.6029,14.5707,14.5788,264600.0
2014-02-10 12:30:00,18.1,18.11,18.08,18.1,264800.0,14.5788,14.5868,14.5626,14.5788,264800.0
2014-02-10 13:00:00,18.1,18.14,18.09,18.13,237400.0,14.5788,14.611,14.5707,14.6029,237400.0
2014-02-10 13:30:00,18.13,18.13,18.11,18.13,199400.0,14.6029,14.6029,14.5868,14.6029,199400.0
2014-02-10 14:00:00,18.13,18.15,18.12,18.12,319600.0,14.6029,14.619,14.5949,14.5949,319600.0
2014-02-10 14:30:00,18.13,18.14,18.11,18.13,326200.0,14.6029,14.611,14.5868,14.6029,326200.0
2014-02-10 15:00:00,18.13,18.13,18.08,18.1,409400.0,14.6029,14.6029,14.5626,14.5788,409400.0
2014-02-10 15:30:00,18.1,18.11,18.07,18.1,1263200.0,14.5788,14.5868,14.5546,14.5788,1263200.0
2014-02-11 09:30:00,18.05,18.08,17.99,18.0,547800.0,14.5385,14.5626,14.4902,14.4982,547800.0
2014-02-11 10:00:00,18.0,18.07,18.0,18.05,470200.0,14.4982,14.5546,14.4982,14.5385,470200.0
2014-02-11 10:30:00,18.05,18.07,18.0,18.07,795800.0,14.5385,14.5546,14.4982,14.5546,795800.0
2014-02-11 11:00:00,18.07,18.17,18.05,18.16,1106200.0,14.5546,14.6351,14.5385,14.6271,1106200.0
2014-02-11 11:30:00,18.16,18.25,18.15,18.24,327200.0,14.6271,14.6996,14.619,14.6915,327200.0
2014-02-11 12:00:00,18.24,18.25,18.18,18.2,378000.0,14.6915,14.6996,14.6432,14.6593,378000.0
2014-02-11 12:30:00,18.21,18.26,18.2,18.25,344200.0,14.6674,14.7076,14.6593,14.6996,344200.0
2014-02-11 13:00:00,18.25,18.35,18.25,18.34,283000.0,14.6996,14.7801,14.6996,14.7721,283000.0
2014-02-11 13:30:00,18.34,18.38,18.34,18.36,286400.0,14.7721,14.8043,14.7721,14.7882,286400.0
2014-02-11 14:00:00,18.36,18.43,18.34,18.4,497200.0,14.7882,14.8446,14.7721,14.8204,497200.0
2014-02-11 14:30:00,18.41,18.47,18.4,18.47,460200.0,14.8284,14.8768,14.8204,14.8768,460200.0
2014-02-11 15:00:00,18.47,18.49,18.45,18.49,661800.0,14.8768,14.8929,14.8607,14.8929,661800.0
2014-02-11 15:30:00,18.49,18.55,18.48,18.55,2615200.0,14.8929,14.9412,14.8848,14.9412,2615200.0
2014-02-12 09:30:00,18.48,18.59,18.43,18.57,530400.0,14.9513,15.0403,14.9109,15.0241,530400.0
2014-02-12 10:00:00,18.57,18.59,18.43,18.45,662600.0,15.0241,15.0403,14.9109,14.9271,662600.0
2014-02-12 10:30:00,18.45,18.46,18.4,18.45,328800.0,14.9271,14.9351,14.8866,14.9271,328800.0
2014-02-12 11:00:00,18.44,18.55,18.44,18.5,396200.0,14.919,15.008,14.919,14.9675,396200.0
2014-02-12 11:30:00,18.5,18.52,18.44,18.47,284200.0,14.9675,14.9837,14.919,14.9432,284200.0
2014-02-12 12:00:00,18.48,18.48,18.42,18.43,206400.0,14.9513,14.9513,14.9028,14.9109,206400.0
2014-02-12 12:30:00,18.44,18.46,18.41,18.46,205600.0,14.919,14.9351,14.8947,14.9351,205600.0
2014-02-12 13:00:00,18.46,18.51,18.45,18.49,169400.0,14.9351,14.9756,14.9271,14.9594,169400.0
2014-02-12 13:30:00,18.49,18.52,18.48,18.49,224000.0,14.9594,14.9837,14.9513,14.9594,224000.0
2014-02-12 14:00:00,18.49,18.51,18.47,18.5,231800.0,14.9594,14.9756,14.9432,14.9675,231800.0
2014-02-12 14:30:00,18.5,18.5,18.43,18.48,265600.0,14.9675,14.9675,14.9109,14.9513,265600.0
2014-02-12 15:00:00,18.48,18.49,18.45,18.47,425200.0,14.9513,14.9594,14.9271,14.9432,425200.0
2014-02-12 15:30:00,18.47,18.5,18.43,18.47,725800.0,14.9432,14.9675,14.9109,14.9432,725800.0
2014-02-13 09:30:00,18.28,18.34,18.18,18.25,824200.0,14.7895,14.8381,14.7086,14.7652,824200.0
2014-02-13 10:00:00,18.25,18.4,18.24,18.36,322800.0,14.7652,14.8866,14.7572,14.8542,322800.0
2014-02-13 10:30:00,18.36,18.45,18.35,18.43,285400.0,14.8542,14.9271,14.8462,14.9109,285400.0
2014-02-13 11:00:00,18.44,18.45,18.4,18.44,190000.0,14.919,14.9271,14.8866,14.919,190000.0
2014-02-13 11:30:00,18.44,18.49,18.44,18.49,229600.0,14.919,14.9594,14.919,14.9594,229600.0
2014-02-13 12:00:00,18.49,18.53,18.46,18.53,253400.0,14.9594,14.9918,14.9351,14.9918,253400.0
2014-02-13 12:30:00,18.53,18.54,18.51,18.52,201800.0,14.9918,14.9999,14.9756,14.9837,201800.0
2014-02-13 13:00:00,18.52,18.54,18.5,18.54,213800.0,14.9837,14.9999,14.9675,14.9999,213800.0
2014-02-13 13:30:00,18.54,18.57,18.52,18.56,237600.0,14.9999,15.0241,14.9837,15.0161,237600.0
2014-02-13 14:00:00,18.56,18.59,18.54,18.54,267000.0,15.0161,15.0403,14.9999,14.9999,267000.0
2014-02-13 14:30:00,18.55,18.55,18.52,18.55,237200.0,15.008,15.008,14.9837,15.008,237200.0
2014-02-13 15:00:00,18.55,18.58,18.53,18.56,263000.0,15.008,15.0322,14.9918,15.0161,263000.0
2014-02-13 15:30:00,18.56,18.56,18.52,18.55,706400.0,15.0161,15.0161,14.9837,15.008,706400.0
2014-02-14 09:30:00,18.53,18.63,18.5,18.63,217000.0,14.9918,15.0727,14.9675,15.0727,217000.0
2014-02-14 10:00:00,18.63,18.72,18.63,18.71,421400.0,15.0727,15.1455,15.0727,15.1374,421400.0
2014-02-14 10:30:00,18.71,18.75,18.68,18.69,264800.0,15.1374,15.1698,15.1131,15.1212,264800.0
2014-02-14 11:00:00,18.69,18.73,18.69,18.71,173800.0,15.1212,15.1536,15.1212,15.1374,173800.0
2014-02-14 11:30:00,18.71,18.75,18.71,18.71,245400.0,15.1374,15.1698,15.1374,15.1374,245400.0
2014-02-14 12:00:00,18.71,18.75,18.7,18.74,226000.0,15.1374,15.1698,15.1293,15.1617,226000.0
2014-02-14 12:30:00,18.74,18.78,18.72,18.75,243000.0,15.1617,15.194,15.1455,15.1698,243000.0
2014-02-14 13:00:00,18.75,18.75,18.7,18.74,210200.0,15.1698,15.1698,15.1293,15.1617,210200.0
2014-02-14 13:30:00,18.74,18.75,18.72,18.75,320800.0,15.1617,15.1698,15.1455,15.1698,320800.0
2014-02-14 14:00:00,18.75,18.8,18.74,18.76,303400.0,15.1698,15.2102,15.1617,15.1779,303400.0
2014-02-14 14:30:00,18.76,18.76,18.74,18.75,327800.0,15.1779,15.1779,15.1617,15.1698,327800.0
2014-02-14 15:00:00,18.75,18.76,18.71,18.72,508600.0,15.1698,15.1779,15.1374,15.1455,508600.0
2014-02-14 15:30:00,18.72,18.72,18.68,18.7,1309000.0,15.1455,15.1455,15.1131,15.1293,1309000.0
2014-02-18 09:30:00,18.82,18.82,18.64,18.67,470000.0,15.2264,15.2264,15.0808,15.105,470000.0
2014-02-18 10:00:00,18.66,18.73,18.62,18.7,403600.0,15.097,15.1536,15.0646,15.1293,403600.0
2014-02-18 10:30:00,18.71,18.76,18.68,18.74,384200.0,15.1374,15.1779,15.1131,15.1617,384200.0
2014-02-18 11:00:00,18.74,18.79,18.74,18.79,319800.0,15.1617,15.2021,15.1617,15.2021,319800.0
2014-02-18 11:30:00,18.79,18.79,18.73,18.73,293400.0,15.2021,15.2021,15.1536,15.1536,293400.0
2014-02-18 12:00:00,18.73,18.73,18.68,18.71,168000.0,15.1536,15.1536,15.1131,15.1374,168000.0
2014-02-18 12:30:00,18.7,18.72,18.68,18.69,129400.0,15.1293,15.1455,15.1131,15.1212,129400.0
2014-02-18 13:00:00,18.69,18.7,18.65,18.66,188200.0,15.1212,15.1293,15.0889,15.097,188200.0
2014-02-18 13:30:00,18.66,18.68,18.65,18.67,219600.0,15.097,15.1131,15.0889,15.105,219600.0
2014-02-18 14:00:00,18.68,18.7,18.67,18.68,201000.0,15.1131,15.1293,15.105,15.1131,201000.0
2014-02-18 14:30:00,18.68,18.75,18.64,18.75,495400.0,15.1131,15.1698,15.0808,15.1698,495400.0
2014-02-18 15:00:00,18.75,18.79,18.75,18.78,410200.0,15.1698,15.2021,15.1698,15.194,410200.0
2014-02-18 15:30:00,18.78,18.82,18.77,18.8,1069000.0,15.194,15.2264,15.186,15.2102,1069000.0
2014-02-19 09:30:00,18.78,18.93,18.71,18.92,413200.0,15.194,15.3154,15.1374,15.3073,413200.0
2014-02-19 10:00:00,18.93,19.04,18.89,19.03,836600.0,15.3154,15.4044,15.283,15.3963,836600.0
2014-02-19 10:30:00,19.04,19.11,19.02,19.1,591400.0,15.4044,15.461,15.3882,15.4529,591400.0
2014-02-19 11:00:00,19.1,19.14,19.07,19.13,459200.0,15.4529,15.4853,15.4287,15.4772,459200.0
2014-02-19 11:30:00,19.13,19.17,19.11,19.15,474600.0,15.4772,15.5096,15.461,15.4934,474600.0
2014-02-19 12:00:00,19.15,19.17,19.15,19.15,628000.0,15.4934,15.5096,15.4934,15.4934,628000.0
2014-02-19 12:30:00,19.15,19.21,19.15,19.21,417000.0,15.4934,15.5419,15.4934,15.5419,417000.0
2014-02-19 13:00:00,19.21,19.29,19.21,19.28,602800.0,15.5419,15.6067,15.5419,15.5986,602800.0
2014-02-19 13:30:00,19.27,19.33,19.25,19.28,408400.0,15.5905,15.639,15.5743,15.5986,408400.0
2014-02-19 14:00:00,19.28,19.36,19.27,19.34,561600.0,15.5986,15.6633,15.5905,15.6471,561600.0
2014-02-19 14:30:00,19.34,19.45,19.34,19.39,865000.0,15.6471,15.7361,15.6471,15.6876,865000.0
2014-02-19 15:00:00,19.39,19.41,19.29,19.34,1277000.0,15.6876,15.7037,15.6067,15.6471,1277000.0
2014-02-19 15:30:00,19.34,19.4,19.3,19.39,2730800.0,15.6471,15.6957,15.6148,15.6876,2730800.0
2014-02-20 09:30:00,19.39,19.58,19.36,19.5,1217200.0,15.6876,15.8413,15.6633,15.7766,1217200.0
2014-02-20 10:00:00,19.5,19.71,19.48,19.7,1362200.0,15.7766,15.9465,15.7604,15.9384,1362200.0
2014-02-20 10:30:00,19.71,19.79,19.69,19.73,1177000.0,15.9465,16.0112,15.9303,15.9626,1177000.0
2014-02-20 11:00:00,19.73,19.76,19.56,19.62,686200.0,15.9626,15.9869,15.8251,15.8737,686200.0
2014-02-20 11:30:00,19.63,19.64,19.57,19.6,708400.0,15.8817,15.8898,15.8332,15.8575,708400.0
2014-02-20 12:00:00,19.6,19.64,19.6,19.61,470000.0,15.8575,15.8898,15.8575,15.8656,470000.0
2014-02-20 12:30:00,19.62,19.63,19.59,19.6,349600.0,15.8737,15.8817,15.8494,15.8575,349600.0
2014-02-20 13:00:00,19.61,19.67,19.55,19.56,596400.0,15.8656,15.9141,15.817,15.8251,596400.0
2014-02-20 13:30:00,19.56,19.59,19.53,19.54,554600.0,15.8251,15.8494,15.8008,15.8089,554600.0
2014-02-20 14:00:00,19.54,19.58,19.52,19.57,566200.0,15.8089,15.8413,15.7927,15.8332,566200.0
2014-02-20 14:30:00,19.57,19.59,19.54,19.58,486800.0,15.8332,15.8494,15.8089,15.8413,486800.0
2014-02-20 15:00:00,19.58,19.61,19.58,19.61,855200.0,15.8413,15.8656,15.8413,15.8656,855200.0
2014-02-20 15:30:00,19.61,19.66,19.6,19.64,1893400.0,15.8656,15.906,15.8575,15.8898,1893400.0
2014-02-21 09:30:00,19.61,19.66,19.48,19.48,894200.0,15.8656,15.906,15.7604,15.7604,894200.0
2014-02-21 10:00:00,19.48,19.55,19.47,19.52,641000.0,15.7604,15.817,15.7523,15.7927,641000.0
2014-02-21 10:30:00,19.52,19.59,19.5,19.58,491600.0,15.7927,15.8494,15.7766,15.8413,491600.0
2014-02-21 11:00:00,19.58,19.6,19.54,19.59,413000.0,15.8413,15.8575,15.8089,15.8494,413000.0
2014-02-21 11:30:00,19.59,19.6,19.55,19.57,353200.0,15.8494,15.8575,15.817,15.8332,353200.0
2014-02-21 12:00:00,19.57,19.62,19.57,19.61,324400.0,15.8332,15.8737,15.8332,15.8656,324400.0
2014-02-21 12:30:00,19.61,19.75,19.58,19.74,602800.0,15.8656,15.9788,15.8413,15.9707,602800.0
2014-02-21 13:00:00,19.74,19.82,19.71,19.73,1298400.0,15.9707,16.0355,15.9465,15.9626,1298400.0
2014-02-21 13:30:00,19.73,19.8,19.73,19.78,518200.0,15.9626,16.0193,15.9626,16.0031,518200.0
2014-02-21 14:00:00,19.78,19.79,19.71,19.71,362400.0,16.0031,16.0112,15.9465,15.9465,362400.0
2014-02-21 14:30:00,19.71,19.74,19.68,19.74,464200.0,15.9465,15.9707,15.9222,15.9707,464200.0
2014-02-21 15:00:00,19.73,19.81,19.72,19.8,617000.0,15.9626,16.0274,15.9546,16.0193,617000.0
2014-02-21 15:30:00,19.8,19.81,19.75,19.8,1857600.0,16.0193,16.0274,15.9788,16.0193,1857600.0
2014-02-24 09:30:00,19.81,20.0,19.8,19.99,791800.0,16.0274,16.1811,16.0193,16.173,791800.0
2014-02-24 10:00:00,19.99,20.0,19.92,19.93,391200.0,16.173,16.1811,16.1164,16.1245,391200.0
2014-02-24 10:30:00,19.93,19.95,19.9,19.92,308200.0,16.1245,16.1406,16.1002,16.1164,308200.0
2014-02-24 11:00:00,19.92,19.97,19.9,19.94,274200.0,16.1164,16.1568,16.1002,16.1325,274200.0
2014-02-24 11:30:00,19.95,20.0,19.92,19.98,337400.0,16.1406,16.1811,16.1164,16.1649,337400.0
2014-02-24 12:00:00,19.99,20.06,19.98,20.02,444400.0,16.173,16.2296,16.1649,16.1973,444400.0
2014-02-24 12:30:00,20.03,20.03,19.95,19.98,317200.0,16.2054,16.2054,16.1406,16.1649,317200.0
2014-02-24 13:00:00,19.98,19.99,19.93,19.98,383200.0,16.1649,16.173,16.1245,16.1649,383200.0
2014-02-24 13:30:00,19.98,19.98,19.93,19.93,289400.0,16.1649,16.1649,16.1245,16.1245,289400.0
2014-02-24 14:00:00,19.93,20.0,19.93,20.0,521600.0,16.1245,16.1811,16.1245,16.1811,521600.0
2014-02-24 14:30:00,20.0,20.05,20.0,20.03,418000.0,16.1811,16.2215,16.1811,16.2054,418000.0
2014-02-24 15:00:00,20.02,20.03,19.94,19.95,940400.0,16.1973,16.2054,16.1325,16.1406,940400.0
2014-02-24 15:30:00,19.94,19.96,19.89,19.9,1405400.0,16.1325,16.1487,16.0921,16.1002,1405400.0
2014-02-25 09:30:00,19.86,19.92,19.75,19.75,413400.0,16.0678,16.1164,15.9788,15.9788,413400.0
2014-02-25 10:00:00,19.75,19.87,19.74,19.83,357400.0,15.9788,16.0759,15.9707,16.0436,357400.0
2014-02-25 10:30:00,19.83,19.91,19.83,19.87,539000.0,16.0436,16.1083,16.0436,16.0759,539000.0
2014-02-25 11:00:00,19.87,19.9,19.8,19.89,647400.0,16.0759,16.1002,16.0193,16.0921,647400.0
2014-02-25 11:30:00,19.89,19.95,19.86,19.86,384600.0,16.0921,16.1406,16.0678,16.0678,384600.0
2014-02-25 12:00:00,19.86,19.9,19.85,19.88,263800.0,16.0678,16.1002,16.0597,16.084,263800.0
2014-02-25 12:30:00,19.88,19.91,19.86,19.89,153000.0,16.084,16.1083,16.0678,16.0921,153000.0
2014-02-25 13:00:00,19.89,19.98,19.87,19.96,361600.0,16.0921,16.1649,16.0759,16.1487,361600.0
2014-02-25 13:30:00,19.96,19.97,19.87,19.92,313000.0,16.1487,16.1568,16.0759,16.1164,313000.0
2014-02-25 14:00:00,19.92,19.93,19.86,19.9,302400.0,16.1164,16.1245,16.0678,16.1002,302400.0
2014-02-25 14:30:00,19.9,19.9,19.85,19.86,326600.0,16.1002,16.1002,16.0597,16.0678,326600.0
2014-02-25 15:00:00,19.86,19.87,19.81,19.81,454000.0,16.0678,16.0759,16.0274,16.0274,454000.0
2014-02-25 15:30:00,19.81,19.83,19.78,19.83,1160000.0,16.0274,16.0436,16.0031,16.0436,1160000.0
2014-02-26 09:30:00,19.9,19.99,19.83,19.89,756400.0,16.1002,16.173,16.0436,16.0921,756400.0
2014-02-26 10:00:00,19.89,19.95,19.86,19.93,719800.0,16.0921,16.1406,16.0678,16.1245,719800.0
2014-02-26 10:30:00,19.93,19.96,19.91,19.95,645400.0,16.1245,16.1487,16.1083,16.1406,645400.0
2014-02-26 11:00:00,19.95,20.06,19.94,20.06,581200.0,16.1406,16.2296,16.1325,16.2296,581200.0
2014-02-26 11:30:00,20.06,20.08,20.0,20.07,679600.0,16.2296,16.2458,16.1811,16.2377,679600.0
2014-02-26 12:00:00,20.08,20.14,20.06,20.13,644400.0,16.2458,16.2944,16.2296,16.2863,644400.0
2014-02-26 12:30:00,20.13,20.15,20.13,20.14,345800.0,16.2863,16.3024,16.2863,16.2944,345800.0
2014-02-26 13:00:00,20.14,20.14,20.08,20.13,405000.0,16.2944,16.2944,16.2458,16.2863,405000.0
2014-02-26 13:30:00,20.13,20.13,20.06,20.07,320600.0,16.2863,16.2863,16.2296,16.2377,320600.0
2014-02-26 14:00:00,20.07,20.08,19.97,19.98,511600.0,16.2377,16.2458,16.1568,16.1649,511600.0
2014-02-26 14:30:00,19.97,20.03,19.96,20.03,467400.0,16.1568,16.2054,16.1487,16.2054,467400.0
2014-02-26 15:00:00,20.03,20.06,20.0,20.04,709800.0,16.2054,16.2296,16.1811,16.2135,709800.0
2014-02-26 15:30:00,20.04,20.06,19.99,20.01,1163400.0,16.2135,16.2296,16.173,16.1892,1163400.0
2014-02-27 09:30:00,20.02,20.14,20.0,20.03,341200.0,16.1973,16.2944,16.1811,16.2054,341200.0
2014-02-27 10:00:00,20.03,20.07,19.98,20.05,164000.0,16.2054,16.2377,16.1649,16.2215,164000.0
2014-02-27 10:30:00,20.05,20.1,20.03,20.05,189400.0,16.2215,16.262,16.2054,16.2215,189400.0
2014-02-27 11:00:00,20.05,20.17,20.03,20.15,201800.0,16.2215,16.3186,16.2054,16.3024,201800.0
2014-02-27 11:30:00,20.15,20.18,20.11,20.14,133000.0,16.3024,16.3267,16.2701,16.2944,133000.0
2014-02-27 12:00:00,20.14,20.16,20.1,20.11,110600.0,16.2944,16.3105,16.262,16.2701,110600.0
2014-02-27 12:30:00,20.11,20.11,20.06,20.11,198200.0,16.2701,16.2701,16.2296,16.2701,198200.0
2014-02-27 13:00:00,20.1,20.11,20.08,20.09,168200.0,16.262,16.2701,16.2458,16.2539,168200.0
2014-02-27 13:30:00,20.09,20.1,20.06,20.07,152400.0,16.2539,16.262,16.2296,16.2377,152400.0
2014-02-27 14:00:00,20.07,20.08,20.05,20.06,252800.0,16.2377,16.2458,16.2215,16.2296,252800.0
2014-02-27 14:30:00,20.06,20.06,20.04,20.05,200600.0,16.2296,16.2296,16.2135,16.2215,200600.0
2014-02-27 15:00:00,20.05,20.09,20.04,20.09,339400.0,16.2215,16.2539,16.2135,16.2539,339400.0
2014-02-27 15:30:00,20.09,20.1,20.06,20.08,929000.0,16.2539,16.262,16.2296,16.2458,929000.0
2014-02-28 09:30:00,20.1,20.34,20.07,20.34,1729400.0,16.262,16.4562,16.2377,16.4562,1729400.0
2014-02-28 10:00:00,20.34,20.59,20.34,20.57,1039200.0,16.4562,16.6584,16.4562,16.6423,1039200.0
2014-02-28 10:30:00,20.58,20.63,20.57,20.59,667600.0,16.6503,16.6908,16.6423,16.6584,667600.0
2014-02-28 11:00:00,20.59,20.68,20.58,20.65,570800.0,16.6584,16.7312,16.6503,16.707,570800.0
2014-02-28 11:30:00,20.65,20.69,20.63,20.65,408600.0,16.707,16.7393,16.6908,16.707,408600.0
2014-02-28 12:00:00,20.65,20.66,20.57,20.64,359600.0,16.707,16.7151,16.6423,16.6989,359600.0
2014-02-28 12:30:00,20.64,20.66,20.61,20.64,300200.0,16.6989,16.7151,16.6746,16.6989,300200.0
2014-02-28 13:00:00,20.64,20.74,20.64,20.73,349600.0,16.6989,16.7798,16.6989,16.7717,349600.0
2014-02-28 13:30:00,20.73,20.73,20.62,20.67,441400.0,16.7717,16.7717,16.6827,16.7232,441400.0
2014-02-28 14:00:00,20.67,20.68,20.63,20.68,408800.0,16.7232,16.7312,16.6908,16.7312,408800.0
2014-02-28 14:30:00,20.68,20.72,20.68,20.7,1401800.0,16.7312,16.7636,16.7312,16.7474,1401800.0
2014-02-28 15:00:00,20.7,20.83,20.7,20.83,2144600.0,16.7474,16.8526,16.7474,16.8526,2144600.0
2014-02-28 15:30:00,20.83,20.98,20.83,20.97,4300000.0,16.8526,16.974,16.8526,16.9659,4300000.0
2014-03-03 09:30:00,20.84,20.91,20.6,20.81,1846000.0,16.8607,16.9173,16.6665,16.8364,1846000.0
2014-03-03 10:00:00,20.8,20.83,20.73,20.78,1138800.0,16.8283,16.8526,16.7717,16.8122,1138800.0
2014-03-03 10:30:00,20.78,20.85,20.77,20.81,518600.0,16.8122,16.8688,16.8041,16.8364,518600.0
2014-03-03 11:00:00,20.82,20.82,20.73,20.81,658600.0,16.8445,16.8445,16.7717,16.8364,658600.0
2014-03-03 11:30:00,20.81,20.81,20.67,20.67,566400.0,16.8364,16.8364,16.7232,16.7232,566400.0
2014-03-03 12:00:00,20.67,20.77,20.63,20.75,417200.0,16.7232,16.8041,16.6908,16.7879,417200.0
2014-03-03 12:30:00,20.75,20.82,20.7,20.81,322600.0,16.7879,16.8445,16.7474,16.8364,322600.0
2014-03-03 13:00:00,20.81,21.16,20.81,21.03,3108800.0,16.8364,17.1196,16.8364,17.0144,3108800.0
2014-03-03 13:30:00,21.04,21.11,20.98,21.09,850400.0,17.0225,17.0791,16.974,17.063,850400.0
2014-03-03 14:00:00,21.09,21.09,21.05,21.06,861800.0,17.063,17.063,17.0306,17.0387,861800.0
2014-03-03 14:30:00,21.06,21.07,21.0,21.01,711600.0,17.0387,17.0468,16.9901,16.9982,711600.0
2014-03-03 15:00:00,21.01,21.04,20.88,20.92,871600.0,16.9982,17.0225,16.8931,16.9254,871600.0
2014-03-03 15:30:00,20.92,21.0,20.9,20.99,1685400.0,16.9254,16.9901,16.9092,16.9821,1685400.0
2014-03-04 09:30:00,21.15,21.3,21.04,21.24,1091800.0,17.1115,17.2329,17.0225,17.1843,1091800.0
2014-03-04 10:00:00,21.25,21.33,21.23,21.3,762800.0,17.1924,17.2571,17.1762,17.2329,762800.0
2014-03-04 10:30:00,21.31,21.33,21.3,21.31,648800.0,17.241,17.2571,17.2329,17.241,648800.0
2014-03-04 11:00:00,21.31,21.38,21.3,21.38,760200.0,17.241,17.2976,17.2329,17.2976,760200.0
2014-03-04 11:30:00,21.38,21.47,21.36,21.42,1108400.0,17.2976,17.3704,17.2814,17.3299,1108400.0
2014-03-04 12:00:00,21.42,21.49,21.4,21.43,770200.0,17.3299,17.3866,17.3138,17.338,770200.0
2014-03-04 12:30:00,21.43,21.43,21.33,21.33,586000.0,17.338,17.338,17.2571,17.2571,586000.0
2014-03-04 13:00:00,21.33,21.34,21.28,21.31,636200.0,17.2571,17.2652,17.2167,17.241,636200.0
2014-03-04 13:30:00,21.31,21.32,21.3,21.3,485600.0,17.241,17.249,17.2329,17.2329,485600.0
2014-03-04 14:00:00,21.31,21.31,21.27,21.29,426600.0,17.241,17.241,17.2086,17.2248,426600.0
2014-03-04 14:30:00,21.29,21.31,21.27,21.28,638600.0,17.2248,17.241,17.2086,17.2167,638600.0
2014-03-04 15:00:00,21.28,21.29,21.25,21.26,988400.0,17.2167,17.2248,17.1924,17.2005,988400.0
2014-03-04 15:30:00,21.26,21.26,21.2,21.2,3352200.0,17.2005,17.2005,17.152,17.152,3352200.0
2014-03-05 09:30:00,21.2,21.29,21.18,21.18,872200.0,17.152,17.2248,17.1358,17.1358,872200.0
2014-03-05 10:00:00,21.18,21.26,21.14,21.24,622000.0,17.1358,17.2005,17.1034,17.1843,622000.0
2014-03-05 10:30:00,21.24,21.28,21.21,21.26,456000.0,17.1843,17.2167,17.16,17.2005,456000.0
2014-03-05 11:00:00,21.26,21.34,21.25,21.27,399600.0,17.2005,17.2652,17.1924,17.2086,399600.0
2014-03-05 11:30:00,21.27,21.33,21.27,21.31,334400.0,17.2086,17.2571,17.2086,17.241,334400.0
2014-03-05 12:00:00,21.31,21.32,21.23,21.25,348200.0,17.241,17.249,17.1762,17.1924,348200.0
2014-03-05 12:30:00,21.25,21.33,21.25,21.31,403000.0,17.1924,17.2571,17.1924,17.241,403000.0
2014-03-05 13:00:00,21.3,21.62,21.28,21.53,2315800.0,17.2329,17.4918,17.2167,17.4189,2315800.0
2014-03-05 13:30:00,21.53,21.83,21.5,21.56,2525000.0,17.4189,17.6617,17.3947,17.4432,2525000.0
2014-03-05 14:00:00,21.56,21.83,21.55,21.71,1574000.0,17.4432,17.6617,17.4351,17.5646,1574000.0
2014-03-05 14:30:00,21.72,21.79,21.69,21.75,1924600.0,17.5727,17.6293,17.5484,17.5969,1924600.0
2014-03-05 15:00:00,21.75,21.8,21.71,21.73,3946800.0,17.5969,17.6374,17.5646,17.5808,3946800.0
2014-03-05 15:30:00,21.74,21.86,21.73,21.84,3401200.0,17.5888,17.6859,17.5808,17.6698,3401200.0
2014-03-06 09:30:00,22.4,22.63,22.16,22.63,4376800.0,18.1228,18.3089,17.9286,18.3089,4376800.0
2014-03-06 10:00:00,22.63,22.63,22.23,22.23,2298000.0,18.3089,18.3089,17.9853,17.9853,2298000.0
2014-03-06 10:30:00,22.23,22.3,22.06,22.27,1687000.0,17.9853,18.0419,17.8477,18.0176,1687000.0
2014-03-06 11:00:00,22.27,22.31,21.91,22.0,1031600.0,18.0176,18.05,17.7264,17.7992,1031600.0
2014-03-06 11:30:00,22.0,22.18,21.92,22.0,770800.0,17.7992,17.9448,17.7345,17.7992,770800.0
2014-03-06 12:00:00,22.0,22.02,21.9,21.93,472200.0,17.7992,17.8154,17.7183,17.7426,472200.0
2014-03-06 12:30:00,21.93,21.95,21.85,21.89,601200.0,17.7426,17.7587,17.6778,17.7102,601200.0
2014-03-06 13:00:00,21.89,21.94,21.8,21.83,913200.0,17.7102,17.7507,17.6374,17.6617,913200.0
2014-03-06 13:30:00,21.83,21.88,21.77,21.77,910400.0,17.6617,17.7021,17.6131,17.6131,910400.0
2014-03-06 14:00:00,21.78,21.86,21.68,21.75,1014400.0,17.6212,17.6859,17.5403,17.5969,1014400.0
2014-03-06 14:30:00,21.75,21.93,21.75,21.9,1431000.0,17.5969,17.7426,17.5969,17.7183,1431000.0
2014-03-06 15:00:00,21.9,21.93,21.81,21.89,1426400.0,17.7183,17.7426,17.6455,17.7102,1426400.0
2014-03-06 15:30:00,21.89,21.93,21.55,21.7,6589600.0,17.7102,17.7426,17.4351,17.5565,6589600.0
2014-03-07 09:30:00,21.75,22.18,21.69,22.0,3977600.0,17.5969,17.9448,17.5484,17.7992,3977600.0
2014-03-07 10:00:00,22.0,22.05,21.93,21.95,1745600.0,17.7992,17.8397,17.7426,17.7587,1745600.0
2014-03-07 10:30:00,21.95,21.97,21.88,21.88,733000.0,17.7587,17.7749,17.7021,17.7021,733000.0
2014-03-07 11:00:00,21.88,22.0,21.86,22.0,1032800.0,17.7021,17.7992,17.6859,17.7992,1032800.0
2014-03-07 11:30:00,22.0,22.04,21.97,21.99,970400.0,17.7992,17.8316,17.7749,17.7911,970400.0
2014-03-07 12:00:00,21.99,22.07,21.98,22.02,890200.0,17.7911,17.8558,17.783,17.8154,890200.0
2014-03-07 12:30:00,22.02,22.02,21.97,21.99,434600.0,17.8154,17.8154,17.7749,17.7911,434600.0
2014-03-07 13:00:00,21.99,22.01,21.95,22.0,864600.0,17.7911,17.8073,17.7587,17.7992,864600.0
2014-03-07 13:30:00,22.0,22.02,21.98,21.98,610200.0,17.7992,17.8154,17.783,17.783,610200.0
2014-03-07 14:00:00,21.99,22.0,21.96,21.99,535600.0,17.7911,17.7992,17.7668,17.7911,535600.0
2014-03-07 14:30:00,21.99,22.09,21.96,21.96,1166000.0,17.7911,17.872,17.7668,17.7668,1166000.0
2014-03-07 15:00:00,21.96,21.99,21.91,21.93,683400.0,17.7668,17.7911,17.7264,17.7426,683400.0
2014-03-07 15:30:00,21.94,21.94,21.89,21.9,2458800.0,17.7507,17.7507,17.7102,17.7183,2458800.0
2014-03-10 09:30:00,21.85,21.91,21.8,21.87,607200.0,17.6778,17.7264,17.6374,17.694,607200.0
2014-03-10 10:00:00,21.88,21.89,21.83,21.84,815600.0,17.7021,17.7102,17.6617,17.6698,815600.0
2014-03-10 10:30:00,21.84,21.88,21.82,21.85,721000.0,17.6698,17.7021,17.6536,17.6778,721000.0
2014-03-10 11:00:00,21.85,21.89,21.85,21.89,727800.0,17.6778,17.7102,17.6778,17.7102,727800.0
2014-03-10 11:30:00,21.89,21.89,21.83,21.85,458400.0,17.7102,17.7102,17.6617,17.6778,458400.0
2014-03-10 12:00:00,21.85,21.87,21.83,21.84,659600.0,17.6778,17.694,17.6617,17.6698,659600.0
2014-03-10 12:30:00,21.84,21.88,21.84,21.86,460200.0,17.6698,17.7021,17.6698,17.6859,460200.0
2014-03-10 13:00:00,21.86,21.88,21.85,21.86,466000.0,17.6859,17.7021,17.6778,17.6859,466000.0
2014-03-10 13:30:00,21.86,21.88,21.84,21.85,338800.0,17.6859,17.7021,17.6698,17.6778,338800.0
2014-03-10 14:00:00,21.85,21.89,21.82,21.88,844000.0,17.6778,17.7102,17.6536,17.7021,844000.0
2014-03-10 14:30:00,21.88,21.88,21.85,21.86,1043200.0,17.7021,17.7021,17.6778,17.6859,1043200.0
2014-03-10 15:00:00,21.86,21.88,21.86,21.88,861800.0,17.6859,17.7021,17.6859,17.7021,861800.0
2014-03-10 15:30:00,21.87,21.88,21.86,21.88,2322400.0,17.694,17.7021,17.6859,17.7021,2322400.0
2014-03-11 09:30:00,21.95,22.01,21.89,21.99,1294600.0,17.7587,17.8073,17.7102,17.7911,1294600.0
2014-03-11 10:00:00,21.99,21.99,21.89,21.91,592800.0,17.7911,17.7911,17.7102,17.7264,592800.0
2014-03-11 10:30:00,21.92,22.05,21.92,22.0,1520000.0,17.7345,17.8397,17.7345,17.7992,1520000.0
2014-03-11 11:00:00,22.0,22.0,21.95,21.98,535200.0,17.7992,17.7992,17.7587,17.783,535200.0
2014-03-11 11:30:00,21.98,21.98,21.9,21.9,500000.0,17.783,17.783,17.7183,17.7183,500000.0
2014-03-11 12:00:00,21.9,21.93,21.85,21.92,382400.0,17.7183,17.7426,17.6778,17.7345,382400.0
2014-03-11 12:30:00,21.91,21.97,21.91,21.95,389400.0,17.7264,17.7749,17.7264,17.7587,389400.0
2014-03-11 13:00:00,21.95,21.97,21.9,21.9,658400.0,17.7587,17.7749,17.7183,17.7183,658400.0
2014-03-11 13:30:00,21.9,21.92,21.86,21.9,368400.0,17.7183,17.7345,17.6859,17.7183,368400.0
2014-03-11 14:00:00,21.9,21.91,21.78,21.8,616200.0,17.7183,17.7264,17.6212,17.6374,616200.0
2014-03-11 14:30:00,21.8,21.8,21.74,21.77,1048800.0,17.6374,17.6374,17.5888,17.6131,1048800.0
2014-03-11 15:00:00,21.77,21.77,21.6,21.61,1757600.0,17.6131,17.6131,17.4756,17.4837,1757600.0
2014-03-11 15:30:00,21.61,21.68,21.6,21.67,2123000.0,17.4837,17.5403,17.4756,17.5322,2123000.0
2014-03-12 09:30:00,21.71,21.8,21.63,21.71,653000.0,17.5646,17.6374,17.4999,17.5646,653000.0
2014-03-12 10:00:00,21.71,21.8,21.67,21.77,651800.0,17.5646,17.6374,17.5322,17.6131,651800.0
2014-03-12 10:30:00,21.77,21.79,21.74,21.77,640800.0,17.6131,17.6293,17.5888,17.6131,640800.0
2014-03-12 11:00:00,21.77,21.83,21.75,21.82,396800.0,17.6131,17.6617,17.5969,17.6536,396800.0
2014-03-12 11:30:00,21.83,21.84,21.77,21.79,966600.0,17.6617,17.6698,17.6131,17.6293,966600.0
2014-03-12 12:00:00,21.79,21.83,21.78,21.81,391600.0,17.6293,17.6617,17.6212,17.6455,391600.0
2014-03-12 12:30:00,21.81,21.88,21.81,21.88,576800.0,17.6455,17.7021,17.6455,17.7021,576800.0
2014-03-12 13:00:00,21.88,21.88,21.83,21.86,341000.0,17.7021,17.7021,17.6617,17.6859,341000.0
2014-03-12 13:30:00,21.86,21.88,21.85,21.85,308000.0,17.6859,17.7021,17.6778,17.6778,308000.0
2014-03-12 14:00:00,21.85,21.86,21.84,21.86,280000.0,17.6778,17.6859,17.6698,17.6859,280000.0
2014-03-12 14:30:00,21.86,21.86,21.83,21.84,473400.0,17.6859,17.6859,17.6617,17.6698,473400.0
2014-03-12 15:00:00,21.84,21.86,21.82,21.86,500400.0,17.6698,17.6859,17.6536,17.6859,500400.0
2014-03-12 15:30:00,21.86,21.94,21.85,21.93,1632200.0,17.6859,17.7507,17.6778,17.7426,1632200.0
2014-03-13 09:30:00,21.95,22.14,21.95,22.13,862600.0,17.7587,17.9125,17.7587,17.9044,862600.0
2014-03-13 10:00:00,22.13,22.23,22.1,22.16,1014800.0,17.9044,17.9853,17.8801,17.9286,1014800.0
2014-03-13 10:30:00,22.16,22.17,22.04,22.04,653000.0,17.9286,17.9367,17.8316,17.8316,653000.0
2014-03-13 11:00:00,22.04,22.08,21.98,21.98,719800.0,17.8316,17.8639,17.783,17.783,719800.0
2014-03-13 11:30:00,21.98,22.02,21.91,21.92,625200.0,17.783,17.8154,17.7264,17.7345,625200.0
2014-03-13 12:00:00,21.92,21.96,21.88,21.9,720800.0,17.7345,17.7668,17.7021,17.7183,720800.0
2014-03-13 12:30:00,21.9,21.91,21.81,21.84,645600.0,17.7183,17.7264,17.6455,17.6698,645600.0
2014-03-13 13:00:00,21.84,21.84,21.75,21.81,627400.0,17.6698,17.6698,17.5969,17.6455,627400.0
2014-03-13 13:30:00,21.81,21.83,21.77,21.83,516800.0,17.6455,17.6617,17.6131,17.6617,516800.0
2014-03-13 14:00:00,21.83,21.85,21.76,21.79,510200.0,17.6617,17.6778,17.605,17.6293,510200.0
2014-03-13 14:30:00,21.78,21.81,21.74,21.74,534400.0,17.6212,17.6455,17.5888,17.5888,534400.0
2014-03-13 15:00:00,21.75,21.95,21.72,21.75,2314000.0,17.5969,17.7587,17.5727,17.5969,2314000.0
2014-03-13 15:30:00,21.75,21.81,21.72,21.75,1864600.0,17.5969,17.6455,17.5727,17.5969,1864600.0
2014-03-14 09:30:00,21.73,21.88,21.73,21.84,482000.0,17.5808,17.7021,17.5808,17.6698,482000.0
2014-03-14 10:00:00,21.84,21.99,21.83,21.89,485000.0,17.6698,17.7911,17.6617,17.7102,485000.0
2014-03-14 10:30:00,21.89,21.94,21.83,21.83,580800.0,17.7102,17.7507,17.6617,17.6617,580800.0
2014-03-14 11:00:00,21.84,21.86,21.82,21.85,287200.0,17.6698,17.6859,17.6536,17.6778,287200.0
2014-03-14 11:30:00,21.86,22.03,21.85,22.02,289200.0,17.6859,17.8235,17.6778,17.8154,289200.0
2014-03-14 12:00:00,22.01,22.02,21.9,21.91,320200.0,17.8073,17.8154,17.7183,17.7264,320200.0
2014-03-14 12:30:00,21.91,22.0,21.88,22.0,274600.0,17.7264,17.7992,17.7021,17.7992,274600.0
2014-03-14 13:00:00,22.0,22.0,21.95,21.96,173600.0,17.7992,17.7992,17.7587,17.7668,173600.0
2014-03-14 13:30:00,21.96,22.0,21.93,22.0,274800.0,17.7668,17.7992,17.7426,17.7992,274800.0
2014-03-14 14:00:00,22.0,22.03,21.98,22.03,393200.0,17.7992,17.8235,17.783,17.8235,393200.0
2014-03-14 14:30:00,22.03,22.04,21.94,21.95,269200.0,17.8235,17.8316,17.7507,17.7587,269200.0
2014-03-14 15:00:00,21.94,21.96,21.92,21.93,463800.0,17.7507,17.7668,17.7345,17.7426,463800.0
2014-03-14 15:30:00,21.93,21.97,21.91,21.95,1264400.0,17.7426,17.7749,17.7264,17.7587,1264400.0
2014-03-17 09:30:00,22.02,22.02,21.81,21.93,527200.0,17.8154,17.8154,17.6455,17.7426,527200.0
2014-03-17 10:00:00,21.93,22.01,21.92,22.0,527600.0,17.7426,17.8073,17.7345,17.7992,527600.0
2014-03-17 10:30:00,22.0,22.01,21.93,21.95,422200.0,17.7992,17.8073,17.7426,17.7587,422200.0
2014-03-17 11:00:00,21.94,22.0,21.93,21.95,293400.0,17.7507,17.7992,17.7426,17.7587,293400.0
2014-03-17 11:30:00,21.95,22.04,21.95,22.04,292600.0,17.7587,17.8316,17.7587,17.8316,292600.0
2014-03-17 12:00:00,22.04,22.08,22.03,22.07,220400.0,17.8316,17.8639,17.8235,17.8558,220400.0
2014-03-17 12:30:00,22.07,22.08,22.0,22.02,230200.0,17.8558,17.8639,17.7992,17.8154,230200.0
2014-03-17 13:00:00,22.02,22.04,22.0,22.0,465000.0,17.8154,17.8316,17.7992,17.7992,465000.0
2014-03-17 13:30:00,22.0,22.03,22.0,22.03,317000.0,17.7992,17.8235,17.7992,17.8235,317000.0
2014-03-17 14:00:00,22.03,22.04,22.0,22.02,374600.0,17.8235,17.8316,17.7992,17.8154,374600.0
2014-03-17 14:30:00,22.01,22.02,21.99,22.01,227800.0,17.8073,17.8154,17.7911,17.8073,227800.0
2014-03-17 15:00:00,22.02,22.02,22.0,22.02,297400.0,17.8154,17.8154,17.7992,17.8154,297400.0
2014-03-17 15:30:00,22.03,22.03,21.99,22.0,1180000.0,17.8235,17.8235,17.7911,17.7992,1180000.0
2014-03-18 09:30:00,22.04,22.1,22.01,22.07,186600.0,17.8316,17.8801,17.8073,17.8558,186600.0
2014-03-18 10:00:00,22.08,22.08,22.02,22.08,197600.0,17.8639,17.8639,17.8154,17.8639,197600.0
2014-03-18 10:30:00,22.07,22.08,22.0,22.0,473600.0,17.8558,17.8639,17.7992,17.7992,473600.0
2014-03-18 11:00:00,22.01,22.08,22.0,22.08,245200.0,17.8073,17.8639,17.7992,17.8639,245200.0
2014-03-18 11:30:00,22.08,22.08,22.03,22.07,279400.0,17.8639,17.8639,17.8235,17.8558,279400.0
2014-03-18 12:00:00,22.07,22.08,22.02,22.02,386200.0,17.8558,17.8639,17.8154,17.8154,386200.0
2014-03-18 12:30:00,22.03,22.07,22.01,22.06,258600.0,17.8235,17.8558,17.8073,17.8477,258600.0
2014-03-18 13:00:00,22.05,22.07,22.03,22.06,260200.0,17.8397,17.8558,17.8235,17.8477,260200.0
2014-03-18 13:30:00,22.06,22.08,22.05,22.06,257000.0,17.8477,17.8639,17.8397,17.8477,257000.0
2014-03-18 14:00:00,22.06,22.07,22.02,22.03,226200.0,17.8477,17.8558,17.8154,17.8235,226200.0
2014-03-18 14:30:00,22.03,22.05,22.02,22.05,329800.0,17.8235,17.8397,17.8154,17.8397,329800.0
2014-03-18 15:00:00,22.05,22.05,21.98,21.99,418800.0,17.8397,17.8397,17.783,17.7911,418800.0
2014-03-18 15:30:00,21.99,22.02,21.98,22.0,803800.0,17.7911,17.8154,17.783,17.7992,803800.0
2014-03-19 09:30:00,22.03,22.07,21.96,22.05,258600.0,17.8235,17.8558,17.7668,17.8397,258600.0
2014-03-19 10:00:00,22.05,22.13,22.02,22.11,344400.0,17.8397,17.9044,17.8154,17.8882,344400.0
2014-03-19 10:30:00,22.11,22.11,22.07,22.07,265800.0,17.8882,17.8882,17.8558,17.8558,265800.0
2014-03-19 11:00:00,22.07,22.08,22.03,22.03,225800.0,17.8558,17.8639,17.8235,17.8235,225800.0
2014-03-19 11:30:00,22.03,22.04,22.02,22.02,109000.0,17.8235,17.8316,17.8154,17.8154,109000.0
2014-03-19 12:00:00,22.02,22.03,21.99,22.0,170000.0,17.8154,17.8235,17.7911,17.7992,170000.0
2014-03-19 12:30:00,21.99,22.0,21.95,21.96,147600.0,17.7911,17.7992,17.7587,17.7668,147600.0
2014-03-19 13:00:00,21.96,22.0,21.96,22.0,206600.0,17.7668,17.7992,17.7668,17.7992,206600.0
2014-03-19 13:30:00,22.0,22.02,21.99,22.02,138000.0,17.7992,17.8154,17.7911,17.8154,138000.0
2014-03-19 14:00:00,22.02,22.02,21.83,21.86,654000.0,17.8154,17.8154,17.6617,17.6859,654000.0
2014-03-19 14:30:00,21.86,21.92,21.85,21.92,538200.0,17.6859,17.7345,17.6778,17.7345,538200.0
2014-03-19 15:00:00,21.92,21.92,21.71,21.82,801600.0,17.7345,17.7345,17.5646,17.6536,801600.0
2014-03-19 15:30:00,21.82,21.9,21.81,21.85,1000200.0,17.6536,17.7183,17.6455,17.6778,1000200.0
2014-03-20 09:30:00,21.82,21.93,21.81,21.86,276200.0,17.6536,17.7426,17.6455,17.6859,276200.0
2014-03-20 10:00:00,21.86,21.96,21.83,21.93,256400.0,17.6859,17.7668,17.6617,17.7426,256400.0
2014-03-20 10:30:00,21.93,21.97,21.93,21.95,157800.0,17.7426,17.7749,17.7426,17.7587,157800.0
2014-03-20 11:00:00,21.95,21.97,21.91,21.96,342200.0,17.7587,17.7749,17.7264,17.7668,342200.0
2014-03-20 11:30:00,21.96,21.96,21.9,21.91,156400.0,17.7668,17.7668,17.7183,17.7264,156400.0
2014-03-20 12:00:00,21.91,22.01,21.88,22.01,252000.0,17.7264,17.8073,17.7021,17.8073,252000.0
2014-03-20 12:30:00,22.01,22.06,21.99,22.03,221400.0,17.8073,17.8477,17.7911,17.8235,221400.0
2014-03-20 13:00:00,22.03,22.06,22.0,22.0,158400.0,17.8235,17.8477,17.7992,17.7992,158400.0
2014-03-20 13:30:00,21.99,22.0,21.97,21.98,158800.0,17.7911,17.7992,17.7749,17.783,158800.0
2014-03-20 14:00:00,21.98,21.98,21.94,21.96,192000.0,17.783,17.783,17.7507,17.7668,192000.0
2014-03-20 14:30:00,21.97,21.97,21.93,21.96,141600.0,17.7749,17.7749,17.7426,17.7668,141600.0
2014-03-20 15:00:00,21.96,21.96,21.89,21.89,311200.0,17.7668,17.7668,17.7102,17.7102,311200.0
2014-03-20 15:30:00,21.9,22.0,21.9,22.0,773200.0,17.7183,17.7992,17.7183,17.7992,773200.0
2014-03-21 09:30:00,22.05,22.07,21.86,21.91,1505400.0,17.8397,17.8558,17.6859,17.7264,1505400.0
2014-03-21 10:00:00,21.92,21.95,21.86,21.93,447400.0,17.7345,17.7587,17.6859,17.7426,447400.0
2014-03-21 10:30:00,21.93,22.05,21.92,22.04,443200.0,17.7426,17.8397,17.7345,17.8316,443200.0
2014-03-21 11:00:00,22.04,22.08,22.02,22.06,292000.0,17.8316,17.8639,17.8154,17.8477,292000.0
2014-03-21 11:30:00,22.06,22.16,22.06,22.15,508200.0,17.8477,17.9286,17.8477,17.9206,508200.0
2014-03-21 12:00:00,22.15,22.28,22.13,22.26,821400.0,17.9206,18.0257,17.9044,18.0096,821400.0
2014-03-21 12:30:00,22.25,22.25,22.18,22.18,245000.0,18.0015,18.0015,17.9448,17.9448,245000.0
2014-03-21 13:00:00,22.18,22.23,22.1,22.11,337200.0,17.9448,17.9853,17.8801,17.8882,337200.0
2014-03-21 13:30:00,22.11,22.13,22.05,22.06,451000.0,17.8882,17.9044,17.8397,17.8477,451000.0
2014-03-21 14:00:00,22.06,22.11,22.01,22.02,348400.0,17.8477,17.8882,17.8073,17.8154,348400.0
2014-03-21 14:30:00,22.02,22.02,21.98,21.99,280800.0,17.8154,17.8154,17.783,17.7911,280800.0
2014-03-21 15:00:00,21.99,22.07,21.96,22.06,662000.0,17.7911,17.8558,17.7668,17.8477,662000.0
2014-03-21 15:30:00,22.07,22.11,21.99,22.0,2047000.0,17.8558,17.8882,17.7911,17.7992,2047000.0
2014-03-24 09:30:00,22.09,22.17,22.06,22.08,433800.0,17.872,17.9367,17.8477,17.8639,433800.0
2014-03-24 10:00:00,22.08,22.08,21.91,21.91,207200.0,17.8639,17.8639,17.7264,17.7264,207200.0
2014-03-24 10:30:00,21.91,21.91,21.8,21.81,498200.0,17.7264,17.7264,17.6374,17.6455,498200.0
2014-03-24 11:00:00,21.81,21.84,21.77,21.82,281800.0,17.6455,17.6698,17.6131,17.6536,281800.0
2014-03-24 11:30:00,21.82,21.82,21.75,21.79,221600.0,17.6536,17.6536,17.5969,17.6293,221600.0
2014-03-24 12:00:00,21.79,21.85,21.78,21.82,229600.0,17.6293,17.6778,17.6212,17.6536,229600.0
2014-03-24 12:30:00,21.81,21.89,21.81,21.89,210200.0,17.6455,17.7102,17.6455,17.7102,210200.0
2014-03-24 13:00:00,21.89,21.91,21.87,21.9,163000.0,17.7102,17.7264,17.694,17.7183,163000.0
2014-03-24 13:30:00,21.9,21.93,21.89,21.91,227000.0,17.7183,17.7426,17.7102,17.7264,227000.0
2014-03-24 14:00:00,21.92,21.93,21.87,21.89,223800.0,17.7345,17.7426,17.694,17.7102,223800.0
2014-03-24 14:30:00,21.9,21.9,21.85,21.86,315000.0,17.7183,17.7183,17.6778,17.6859,315000.0
2014-03-24 15:00:00,21.86,21.87,21.82,21.87,351400.0,17.6859,17.694,17.6536,17.694,351400.0
2014-03-24 15:30:00,21.88,21.91,21.81,21.81,1123400.0,17.7021,17.7264,17.6455,17.6455,1123400.0
2014-03-25 09:30:00,21.86,22.0,21.72,21.78,415400.0,17.6859,17.7992,17.5727,17.6212,415400.0
2014-03-25 10:00:00,21.78,21.86,21.78,21.83,296200.0,17.6212,17.6859,17.6212,17.6617,296200.0
2014-03-25 10:30:00,21.83,21.83,21.7,21.72,299600.0,17.6617,17.6617,17.5565,17.5727,299600.0
2014-03-25 11:00:00,21.72,21.75,21.67,21.73,283800.0,17.5727,17.5969,17.5322,17.5808,283800.0
2014-03-25 11:30:00,21.73,21.75,21.66,21.68,217000.0,17.5808,17.5969,17.5241,17.5403,217000.0
2014-03-25 12:00:00,21.68,21.75,21.68,21.73,198000.0,17.5403,17.5969,17.5403,17.5808,198000.0
2014-03-25 12:30:00,21.73,21.74,21.69,21.7,310200.0,17.5808,17.5888,17.5484,17.5565,310200.0
2014-03-25 13:00:00,21.7,21.72,21.67,21.72,227600.0,17.5565,17.5727,17.5322,17.5727,227600.0
2014-03-25 13:30:00,21.72,21.77,21.72,21.75,185200.0,17.5727,17.6131,17.5727,17.5969,185200.0
2014-03-25 14:00:00,21.75,21.78,21.71,21.71,260200.0,17.5969,17.6212,17.5646,17.5646,260200.0
2014-03-25 14:30:00,21.71,21.74,21.7,21.71,350600.0,17.5646,17.5888,17.5565,17.5646,350600.0
2014-03-25 15:00:00,21.71,21.82,21.71,21.8,452800.0,17.5646,17.6536,17.5646,17.6374,452800.0
2014-03-25 15:30:00,21.8,21.81,21.75,21.76,865400.0,17.6374,17.6455,17.5969,17.605,865400.0
2014-03-26 09:30:00,21.88,22.0,21.86,21.89,398600.0,17.7021,17.7992,17.6859,17.7102,398600.0
2014-03-26 10:00:00,21.89,21.96,21.86,21.91,426000.0,17.7102,17.7668,17.6859,17.7264,426000.0
2014-03-26 10:30:00,21.92,21.93,21.84,21.87,469000.0,17.7345,17.7426,17.6698,17.694,469000.0
2014-03-26 11:00:00,21.87,21.93,21.84,21.91,319200.0,17.694,17.7426,17.6698,17.7264,319200.0
2014-03-26 11:30:00,21.91,21.96,21.88,21.94,435200.0,17.7264,17.7668,17.7021,17.7507,435200.0
2014-03-26 12:00:00,21.94,21.96,21.86,21.92,380200.0,17.7507,17.7668,17.6859,17.7345,380200.0
2014-03-26 12:30:00,21.91,21.97,21.89,21.95,250000.0,17.7264,17.7749,17.7102,17.7587,250000.0
2014-03-26 13:00:00,21.95,21.95,21.86,21.86,199400.0,17.7587,17.7587,17.6859,17.6859,199400.0
2014-03-26 13:30:00,21.85,21.87,21.8,21.83,244200.0,17.6778,17.694,17.6374,17.6617,244200.0
2014-03-26 14:00:00,21.83,21.83,21.76,21.77,296400.0,17.6617,17.6617,17.605,17.6131,296400.0
2014-03-26 14:30:00,21.77,21.78,21.75,21.76,431400.0,17.6131,17.6212,17.5969,17.605,431400.0
2014-03-26 15:00:00,21.75,21.77,21.68,21.68,409400.0,17.5969,17.6131,17.5403,17.5403,409400.0
2014-03-26 15:30:00,21.68,21.71,21.64,21.64,997800.0,17.5403,17.5646,17.5079,17.5079,997800.0
2014-03-27 09:30:00,21.64,21.68,21.51,21.54,454400.0,17.5079,17.5403,17.4028,17.427,454400.0
2014-03-27 10:00:00,21.54,21.66,21.51,21.63,675200.0,17.427,17.5241,17.4028,17.4999,675200.0
2014-03-27 10:30:00,21.64,21.67,21.61,21.66,345400.0,17.5079,17.5322,17.4837,17.5241,345400.0
2014-03-27 11:00:00,21.67,21.68,21.6,21.63,330800.0,17.5322,17.5403,17.4756,17.4999,330800.0
2014-03-27 11:30:00,21.63,21.63,21.54,21.6,289800.0,17.4999,17.4999,17.427,17.4756,289800.0
2014-03-27 12:00:00,21.6,21.66,21.56,21.66,303800.0,17.4756,17.5241,17.4432,17.5241,303800.0
2014-03-27 12:30:00,21.66,21.74,21.65,21.73,336800.0,17.5241,17.5888,17.516,17.5808,336800.0
2014-03-27 13:00:00,21.73,21.75,21.71,21.72,262200.0,17.5808,17.5969,17.5646,17.5727,262200.0
2014-03-27 13:30:00,21.73,21.74,21.71,21.74,261400.0,17.5808,17.5888,17.5646,17.5888,261400.0
2014-03-27 14:00:00,21.73,21.83,21.73,21.82,601800.0,17.5808,17.6617,17.5808,17.6536,601800.0
2014-03-27 14:30:00,21.82,21.85,21.79,21.81,387600.0,17.6536,17.6778,17.6293,17.6455,387600.0
2014-03-27 15:00:00,21.81,21.82,21.77,21.82,700000.0,17.6455,17.6536,17.6131,17.6536,700000.0
2014-03-27 15:30:00,21.82,21.84,21.8,21.82,1472600.0,17.6536,17.6698,17.6374,17.6536,1472600.0
2014-03-28 09:30:00,21.83,21.89,21.72,21.83,610000.0,17.6617,17.7102,17.5727,17.6617,610000.0
2014-03-28 10:00:00,21.83,22.06,21.83,21.94,799200.0,17.6617,17.8477,17.6617,17.7507,799200.0
2014-03-28 10:30:00,21.93,21.97,21.92,21.93,604000.0,17.7426,17.7749,17.7345,17.7426,604000.0
2014-03-28 11:00:00,21.94,21.94,21.9,21.93,434600.0,17.7507,17.7507,17.7183,17.7426,434600.0
2014-03-28 11:30:00,21.93,21.93,21.92,21.93,422000.0,17.7426,17.7426,17.7345,17.7426,422000.0
2014-03-28 12:00:00,21.93,21.98,21.93,21.97,349200.0,17.7426,17.783,17.7426,17.7749,349200.0
2014-03-28 12:30:00,21.97,22.0,21.93,21.93,286800.0,17.7749,17.7992,17.7426,17.7426,286800.0
2014-03-28 13:00:00,21.93,21.95,21.89,21.89,798000.0,17.7426,17.7587,17.7102,17.7102,798000.0
2014-03-28 13:30:00,21.89,21.94,21.89,21.93,687800.0,17.7102,17.7507,17.7102,17.7426,687800.0
2014-03-28 14:00:00,21.93,21.93,21.9,21.93,528200.0,17.7426,17.7426,17.7183,17.7426,528200.0
2014-03-28 14:30:00,21.93,21.93,21.86,21.93,520200.0,17.7426,17.7426,17.6859,17.7426,520200.0
2014-03-28 15:00:00,21.93,21.96,21.9,21.93,483000.0,17.7426,17.7668,17.7183,17.7426,483000.0
2014-03-28 15:30:00,21.93,21.98,21.93,21.98,1280200.0,17.7426,17.783,17.7426,17.783,1280200.0
2014-03-31 09:30:00,22.07,22.1,21.91,21.93,461200.0,17.8558,17.8801,17.7264,17.7426,461200.0
2014-03-31 10:00:00,21.92,21.95,21.88,21.92,281200.0,17.7345,17.7587,17.7021,17.7345,281200.0
2014-03-31 10:30:00,21.92,21.95,21.85,21.85,473000.0,17.7345,17.7587,17.6778,17.6778,473000.0
2014-03-31 11:00:00,21.85,21.87,21.75,21.79,343000.0,17.6778,17.694,17.5969,17.6293,343000.0
2014-03-31 11:30:00,21.78,21.84,21.76,21.84,266000.0,17.6212,17.6698,17.605,17.6698,266000.0
2014-03-31 12:00:00,21.84,21.92,21.84,21.91,276600.0,17.6698,17.7345,17.6698,17.7264,276600.0
2014-03-31 12:30:00,21.91,21.95,21.9,21.93,316400.0,17.7264,17.7587,17.7183,17.7426,316400.0
2014-03-31 13:00:00,21.94,21.94,21.83,21.88,352600.0,17.7507,17.7507,17.6617,17.7021,352600.0
2014-03-31 13:30:00,21.88,21.91,21.85,21.86,240000.0,17.7021,17.7264,17.6778,17.6859,240000.0
2014-03-31 14:00:00,21.86,21.88,21.85,21.85,315800.0,17.6859,17.7021,17.6778,17.6778,315800.0
2014-03-31 14:30:00,21.86,21.96,21.85,21.95,461600.0,17.6859,17.7668,17.6778,17.7587,461600.0
2014-03-31 15:00:00,21.95,21.95,21.86,21.89,760000.0,17.7587,17.7587,17.6859,17.7102,760000.0
2014-03-31 15:30:00,21.89,21.91,21.82,21.84,1296200.0,17.7102,17.7264,17.6536,17.6698,1296200.0
2014-04-01 09:30:00,21.86,22.02,21.84,21.97,595400.0,17.6859,17.8154,17.6698,17.7749,595400.0
2014-04-01 10:00:00,21.97,22.0,21.82,21.83,847600.0,17.7749,17.7992,17.6536,17.6617,847600.0
2014-04-01 10:30:00,21.83,21.84,21.73,21.73,422200.0,17.6617,17.6698,17.5808,17.5808,422200.0
2014-04-01 11:00:00,21.73,21.75,21.7,21.7,504000.0,17.5808,17.5969,17.5565,17.5565,504000.0
2014-04-01 11:30:00,21.7,21.75,21.67,21.72,577400.0,17.5565,17.5969,17.5322,17.5727,577400.0
2014-04-01 12:00:00,21.72,21.75,21.71,21.74,354800.0,17.5727,17.5969,17.5646,17.5888,354800.0
2014-04-01 12:30:00,21.74,21.75,21.73,21.74,296400.0,17.5888,17.5969,17.5808,17.5888,296400.0
2014-04-01 13:00:00,21.74,21.75,21.71,21.74,410600.0,17.5888,17.5969,17.5646,17.5888,410600.0
2014-04-01 13:30:00,21.74,21.75,21.71,21.74,349800.0,17.5888,17.5969,17.5646,17.5888,349800.0
2014-04-01 14:00:00,21.75,21.77,21.71,21.77,591600.0,17.5969,17.6131,17.5646,17.6131,591600.0
2014-04-01 14:30:00,21.77,21.8,21.73,21.8,530600.0,17.6131,17.6374,17.5808,17.6374,530600.0
2014-04-01 15:00:00,21.8,21.84,21.77,21.84,607400.0,17.6374,17.6698,17.6131,17.6698,607400.0
2014-04-01 15:30:00,21.84,21.85,21.79,21.81,1357800.0,17.6698,17.6778,17.6293,17.6455,1357800.0
2014-04-02 09:30:00,21.87,22.15,21.84,22.11,765600.0,17.694,17.9206,17.6698,17.8882,765600.0
2014-04-02 10:00:00,22.11,22.3,22.11,22.16,1228800.0,17.8882,18.0419,17.8882,17.9286,1228800.0
2014-04-02 10:30:00,22.16,22.32,22.14,22.28,1096400.0,17.9286,18.0581,17.9125,18.0257,1096400.0
2014-04-02 11:00:00,22.28,22.28,22.21,22.24,903800.0,18.0257,18.0257,17.9691,17.9934,903800.0
2014-04-02 11:30:00,22.24,22.29,22.24,22.25,505000.0,17.9934,18.0338,17.9934,18.0015,505000.0
2014-04-02 12:00:00,22.25,22.32,22.23,22.3,470000.0,18.0015,18.0581,17.9853,18.0419,470000.0
2014-04-02 12:30:00,22.3,22.32,22.28,22.29,352400.0,18.0419,18.0581,18.0257,18.0338,352400.0
2014-04-02 13:00:00,22.29,22.38,22.28,22.38,578800.0,18.0338,18.1066,18.0257,18.1066,578800.0
2014-04-02 13:30:00,22.38,22.4,22.3,22.39,698800.0,18.1066,18.1228,18.0419,18.1147,698800.0
2014-04-02 14:00:00,22.39,22.49,22.39,22.43,885200.0,18.1147,18.1956,18.1147,18.1471,885200.0
2014-04-02 14:30:00,22.43,22.55,22.41,22.52,1212800.0,18.1471,18.2442,18.1309,18.2199,1212800.0
2014-04-02 15:00:00,22.52,22.6,22.52,22.58,1541400.0,18.2199,18.2846,18.2199,18.2685,1541400.0
2014-04-02 15:30:00,22.58,22.65,22.53,22.62,2686800.0,18.2685,18.3251,18.228,18.3008,2686800.0
2014-04-03 09:30:00,22.67,22.74,22.54,22.7,1074600.0,18.3413,18.3979,18.2361,18.3655,1074600.0
2014-04-03 10:00:00,22.71,22.73,22.68,22.7,665800.0,18.3736,18.3898,18.3494,18.3655,665800.0
2014-04-03 10:30:00,22.7,22.71,22.52,22.55,805000.0,18.3655,18.3736,18.2199,18.2442,805000.0
2014-04-03 11:00:00,22.55,22.56,22.43,22.43,449600.0,18.2442,18.2523,18.1471,18.1471,449600.0
2014-04-03 11:30:00,22.44,22.49,22.42,22.45,475800.0,18.1552,18.1956,18.139,18.1633,475800.0
2014-04-03 12:00:00,22.45,22.49,22.42,22.49,353200.0,18.1633,18.1956,18.139,18.1956,353200.0
2014-04-03 12:30:00,22.49,22.5,22.45,22.48,439000.0,18.1956,18.2037,18.1633,18.1875,439000.0
2014-04-03 13:00:00,22.48,22.49,22.45,22.46,323000.0,18.1875,18.1956,18.1633,18.1714,323000.0
2014-04-03 13:30:00,22.46,22.48,22.45,22.45,369000.0,18.1714,18.1875,18.1633,18.1633,369000.0
2014-04-03 14:00:00,22.45,22.49,22.39,22.4,458000.0,18.1633,18.1956,18.1147,18.1228,458000.0
2014-04-03 14:30:00,22.4,22.43,22.39,22.43,446000.0,18.1228,18.1471,18.1147,18.1471,446000.0
2014-04-03 15:00:00,22.43,22.48,22.41,22.47,486600.0,18.1471,18.1875,18.1309,18.1795,486600.0
2014-04-03 15:30:00,22.47,22.5,22.46,22.48,1310400.0,18.1795,18.2037,18.1714,18.1875,1310400.0
2014-04-04 09:30:00,22.44,22.67,22.42,22.5,546000.0,18.1552,18.3413,18.139,18.2037,546000.0
2014-04-04 10:00:00,22.5,22.57,22.43,22.49,662400.0,18.2037,18.2604,18.1471,18.1956,662400.0
2014-04-04 10:30:00,22.5,22.62,22.5,22.56,551600.0,18.2037,18.3008,18.2037,18.2523,551600.0
2014-04-04 11:00:00,22.56,22.59,22.52,22.57,459800.0,18.2523,18.2765,18.2199,18.2604,459800.0
2014-04-04 11:30:00,22.57,22.61,22.48,22.61,619000.0,18.2604,18.2927,18.1875,18.2927,619000.0
2014-04-04 12:00:00,22.61,22.68,22.58,22.63,654000.0,18.2927,18.3494,18.2685,18.3089,654000.0
2014-04-04 12:30:00,22.63,22.68,22.55,22.56,547600.0,18.3089,18.3494,18.2442,18.2523,547600.0
2014-04-04 13:00:00,22.56,22.58,22.49,22.49,423200.0,18.2523,18.2685,18.1956,18.1956,423200.0
2014-04-04 13:30:00,22.5,22.59,22.49,22.57,583600.0,18.2037,18.2765,18.1956,18.2604,583600.0
2014-04-04 14:00:00,22.58,22.6,22.52,22.53,783000.0,18.2685,18.2846,18.2199,18.228,783000.0
2014-04-04 14:30:00,22.53,22.53,22.45,22.5,549200.0,18.228,18.228,18.1633,18.2037,549200.0
2014-04-04 15:00:00,22.5,22.51,22.41,22.41,916000.0,18.2037,18.2118,18.1309,18.1309,916000.0
2014-04-04 15:30:00,22.41,22.41,22.33,22.35,1681200.0,18.1309,18.1309,18.0662,18.0824,1681200.0
2014-04-07 09:30:00,22.34,22.5,22.31,22.4,716600.0,18.0743,18.2037,18.05,18.1228,716600.0
2014-04-07 10:00:00,22.4,22.43,22.32,22.39,502400.0,18.1228,18.1471,18.0581,18.1147,502400.0
2014-04-07 10:30:00,22.39,22.45,22.36,22.39,463400.0,18.1147,18.1633,18.0905,18.1147,463400.0
2014-04-07 11:00:00,22.38,22.4,22.29,22.31,486800.0,18.1066,18.1228,18.0338,18.05,486800.0
2014-04-07 11:30:00,22.31,22.33,22.22,22.27,392200.0,18.05,18.0662,17.9772,18.0176,392200.0
2014-04-07 12:00:00,22.26,22.28,22.2,22.22,386200.0,18.0096,18.0257,17.961,17.9772,386200.0
2014-04-07 12:30:00,22.22,22.25,22.2,22.23,254200.0,17.9772,18.0015,17.961,17.9853,254200.0
2014-04-07 13:00:00,22.23,22.24,22.17,22.2,360400.0,17.9853,17.9934,17.9367,17.961,360400.0
2014-04-07 13:30:00,22.2,22.2,22.16,22.17,316800.0,17.961,17.961,17.9286,17.9367,316800.0
2014-04-07 14:00:00,22.18,22.18,22.11,22.13,426600.0,17.9448,17.9448,17.8882,17.9044,426600.0
2014-04-07 14:30:00,22.13,22.17,22.09,22.16,489000.0,17.9044,17.9367,17.872,17.9286,489000.0
2014-04-07 15:00:00,22.16,22.18,22.13,22.18,743000.0,17.9286,17.9448,17.9044,17.9448,743000.0
2014-04-07 15:30:00,22.17,22.18,22.06,22.08,1739800.0,17.9367,17.9448,17.8477,17.8639,1739800.0
2014-04-08 09:30:00,22.11,22.27,22.07,22.22,742000.0,17.8882,18.0176,17.8558,17.9772,742000.0
2014-04-08 10:00:00,22.22,22.25,22.15,22.15,495400.0,17.9772,18.0015,17.9206,17.9206,495400.0
2014-04-08 10:30:00,22.15,22.21,22.13,22.18,826600.0,17.9206,17.9691,17.9044,17.9448,826600.0
2014-04-08 11:00:00,22.18,22.23,22.17,22.17,756600.0,17.9448,17.9853,17.9367,17.9367,756600.0
2014-04-08 11:30:00,22.17,22.2,22.09,22.13,609000.0,17.9367,17.961,17.872,17.9044,609000.0
2014-04-08 12:00:00,22.13,22.18,22.11,22.18,343800.0,17.9044,17.9448,17.8882,17.9448,343800.0
2014-04-08 12:30:00,22.18,22.21,22.17,22.2,313600.0,17.9448,17.9691,17.9367,17.961,313600.0
2014-04-08 13:00:00,22.2,22.29,22.19,22.26,373200.0,17.961,18.0338,17.9529,18.0096,373200.0
2014-04-08 13:30:00,22.26,22.3,22.25,22.29,296200.0,18.0096,18.0419,18.0015,18.0338,296200.0
2014-04-08 14:00:00,22.29,22.29,22.23,22.23,386800.0,18.0338,18.0338,17.9853,17.9853,386800.0
2014-04-08 14:30:00,22.23,22.25,22.2,22.22,485000.0,17.9853,18.0015,17.961,17.9772,485000.0
2014-04-08 15:00:00,22.22,22.23,22.18,22.22,539800.0,17.9772,17.9853,17.9448,17.9772,539800.0
2014-04-08 15:30:00,22.21,22.22,22.14,22.16,1515200.0,17.9691,17.9772,17.9125,17.9286,1515200.0
2014-04-09 09:30:00,22.27,22.41,22.22,22.33,821000.0,18.0176,18.1309,17.9772,18.0662,821000.0
2014-04-09 10:00:00,22.34,22.37,22.29,22.35,573200.0,18.0743,18.0986,18.0338,18.0824,573200.0
2014-04-09 10:30:00,22.35,22.36,22.2,22.23,745400.0,18.0824,18.0905,17.961,17.9853,745400.0
2014-04-09 11:00:00,22.23,22.34,22.23,22.34,474800.0,17.9853,18.0743,17.9853,18.0743,474800.0
2014-04-09 11:30:00,22.33,22.35,22.28,22.29,473200.0,18.0662,18.0824,18.0257,18.0338,473200.0
2014-04-09 12:00:00,22.28,22.3,22.27,22.3,329000.0,18.0257,18.0419,18.0176,18.0419,329000.0
2014-04-09 12:30:00,22.3,22.34,22.29,22.29,286200.0,18.0419,18.0743,18.0338,18.0338,286200.0
2014-04-09 13:00:00,22.29,22.31,22.23,22.24,272800.0,18.0338,18.05,17.9853,17.9934,272800.0
2014-04-09 13:30:00,22.23,22.36,22.23,22.3,398400.0,17.9853,18.0905,17.9853,18.0419,398400.0
2014-04-09 14:00:00,22.31,22.48,22.31,22.42,581400.0,18.05,18.1875,18.05,18.139,581400.0
2014-04-09 14:30:00,22.42,22.45,22.36,22.38,371200.0,18.139,18.1633,18.0905,18.1066,371200.0
2014-04-09 15:00:00,22.39,22.4,22.36,22.38,486400.0,18.1147,18.1228,18.0905,18.1066,486400.0
2014-04-09 15:30:00,22.38,22.41,22.36,22.36,1275400.0,18.1066,18.1309,18.0905,18.0905,1275400.0
2014-04-10 09:30:00,22.34,22.47,22.25,22.27,547000.0,18.0743,18.1795,18.0015,18.0176,547000.0
2014-04-10 10:00:00,22.27,22.37,22.21,22.29,481800.0,18.0176,18.0986,17.9691,18.0338,481800.0
2014-04-10 10:30:00,22.29,22.35,22.22,22.22,352000.0,18.0338,18.0824,17.9772,17.9772,352000.0
2014-04-10 11:00:00,22.22,22.25,22.15,22.22,434800.0,17.9772,18.0015,17.9206,17.9772,434800.0
2014-04-10 11:30:00,22.22,22.3,22.2,22.2,396400.0,17.9772,18.0419,17.961,17.961,396400.0
2014-04-10 12:00:00,22.2,22.21,22.1,22.14,610400.0,17.961,17.9691,17.8801,17.9125,610400.0
2014-04-10 12:30:00,22.14,22.17,22.09,22.13,432200.0,17.9125,17.9367,17.872,17.9044,432200.0
2014-04-10 13:00:00,22.13,22.14,22.06,22.11,336400.0,17.9044,17.9125,17.8477,17.8882,336400.0
2014-04-10 13:30:00,22.11,22.17,22.11,22.15,282400.0,17.8882,17.9367,17.8882,17.9206,282400.0
2014-04-10 14:00:00,22.15,22.16,22.13,22.14,296800.0,17.9206,17.9286,17.9044,17.9125,296800.0
2014-04-10 14:30:00,22.14,22.14,22.05,22.07,470800.0,17.9125,17.9125,17.8397,17.8558,470800.0
2014-04-10 15:00:00,22.07,22.07,21.99,22.0,732200.0,17.8558,17.8558,17.7911,17.7992,732200.0
2014-04-10 15:30:00,22.0,22.02,21.93,21.94,1419200.0,17.7992,17.8154,17.7426,17.7507,1419200.0
2014-04-11 09:30:00,21.85,22.08,21.85,22.0,754400.0,17.6778,17.8639,17.6778,17.7992,754400.0
2014-04-11 10:00:00,22.0,22.02,21.92,22.0,967600.0,17.7992,17.8154,17.7345,17.7992,967600.0
2014-04-11 10:30:00,22.0,22.05,21.96,22.04,739600.0,17.7992,17.8397,17.7668,17.8316,739600.0
2014-04-11 11:00:00,22.04,22.04,21.93,21.95,445800.0,17.8316,17.8316,17.7426,17.7587,445800.0
2014-04-11 11:30:00,21.95,21.96,21.86,21.88,310800.0,17.7587,17.7668,17.6859,17.7021,310800.0
2014-04-11 12:00:00,21.88,21.97,21.88,21.93,380400.0,17.7021,17.7749,17.7021,17.7426,380400.0
2014-04-11 12:30:00,21.93,21.97,21.9,21.93,342600.0,17.7426,17.7749,17.7183,17.7426,342600.0
2014-04-11 13:00:00,21.93,22.0,21.92,21.96,687200.0,17.7426,17.7992,17.7345,17.7668,687200.0
2014-04-11 13:30:00,21.96,22.05,21.93,21.95,612800.0,17.7668,17.8397,17.7426,17.7587,612800.0
2014-04-11 14:00:00,21.95,21.98,21.94,21.96,611400.0,17.7587,17.783,17.7507,17.7668,611400.0
2014-04-11 14:30:00,21.96,22.0,21.94,21.99,475400.0,17.7668,17.7992,17.7507,17.7911,475400.0
2014-04-11 15:00:00,21.99,22.06,21.95,22.03,472400.0,17.7911,17.8477,17.7587,17.8235,472400.0
2014-04-11 15:30:00,22.03,22.03,21.98,22.0,1065000.0,17.8235,17.8235,17.783,17.7992,1065000.0
2014-04-14 09:30:00,22.09,22.14,22.05,22.11,286800.0,17.872,17.9125,17.8397,17.8882,286800.0
2014-04-14 10:00:00,22.11,22.2,22.1,22.13,434800.0,17.8882,17.961,17.8801,17.9044,434800.0
2014-04-14 10:30:00,22.13,22.2,22.12,22.16,402000.0,17.9044,17.961,17.8963,17.9286,402000.0
2014-04-14 11:00:00,22.17,22.21,22.14,22.16,392000.0,17.9367,17.9691,17.9125,17.9286,392000.0
2014-04-14 11:30:00,22.16,22.2,22.13,22.13,240000.0,17.9286,17.961,17.9044,17.9044,240000.0
2014-04-14 12:00:00,22.13,22.23,22.13,22.22,232800.0,17.9044,17.9853,17.9044,17.9772,232800.0
2014-04-14 12:30:00,22.23,22.25,22.21,22.24,169000.0,17.9853,18.0015,17.9691,17.9934,169000.0
2014-04-14 13:00:00,22.24,22.24,22.18,22.2,185000.0,17.9934,17.9934,17.9448,17.961,185000.0
2014-04-14 13:30:00,22.2,22.25,22.2,22.2,268000.0,17.961,18.0015,17.961,17.961,268000.0
2014-04-14 14:00:00,22.2,22.24,22.17,22.18,359200.0,17.961,17.9934,17.9367,17.9448,359200.0
2014-04-14 14:30:00,22.18,22.25,22.18,22.2,353400.0,17.9448,18.0015,17.9448,17.961,353400.0
2014-04-14 15:00:00,22.21,22.22,22.14,22.21,575200.0,17.9691,17.9772,17.9125,17.9691,575200.0
2014-04-14 15:30:00,22.21,22.3,22.21,22.3,1102800.0,17.9691,18.0419,17.9691,18.0419,1102800.0
2014-04-15 09:30:00,22.27,22.33,22.06,22.22,695000.0,18.0176,18.0662,17.8477,17.9772,695000.0
2014-04-15 10:00:00,22.22,22.23,22.07,22.07,425600.0,17.9772,17.9853,17.8558,17.8558,425600.0
2014-04-15 10:30:00,22.08,22.16,22.05,22.08,309200.0,17.8639,17.9286,17.8397,17.8639,309200.0
2014-04-15 11:00:00,22.07,22.08,21.99,22.06,549600.0,17.8558,17.8639,17.7911,17.8477,549600.0
2014-04-15 11:30:00,22.06,22.09,21.92,22.0,396600.0,17.8477,17.872,17.7345,17.7992,396600.0
2014-04-15 12:00:00,22.0,22.02,21.95,21.97,220600.0,17.7992,17.8154,17.7587,17.7749,220600.0
2014-04-15 12:30:00,21.97,21.98,21.9,21.91,234800.0,17.7749,17.783,17.7183,17.7264,234800.0
2014-04-15 13:00:00,21.91,21.98,21.9,21.97,219800.0,17.7264,17.783,17.7183,17.7749,219800.0
2014-04-15 13:30:00,21.98,22.05,21.96,22.04,337400.0,17.783,17.8397,17.7668,17.8316,337400.0
2014-04-15 14:00:00,22.03,22.06,21.98,22.02,494200.0,17.8235,17.8477,17.783,17.8154,494200.0
2014-04-15 14:30:00,22.02,22.06,22.01,22.02,549800.0,17.8154,17.8477,17.8073,17.8154,549800.0
2014-04-15 15:00:00,22.02,22.1,22.0,22.09,476000.0,17.8154,17.8801,17.7992,17.872,476000.0
2014-04-15 15:30:00,22.09,22.09,21.99,22.01,1242400.0,17.872,17.872,17.7911,17.8073,1242400.0
2014-04-16 09:30:00,22.14,22.21,22.1,22.1,781000.0,17.9125,17.9691,17.8801,17.8801,781000.0
2014-04-16 10:00:00,22.1,22.15,22.04,22.11,445800.0,17.8801,17.9206,17.8316,17.8882,445800.0
2014-04-16 10:30:00,22.11,22.15,22.08,22.09,473000.0,17.8882,17.9206,17.8639,17.872,473000.0
2014-04-16 11:00:00,22.08,22.15,22.06,22.15,315400.0,17.8639,17.9206,17.8477,17.9206,315400.0
2014-04-16 11:30:00,22.15,22.16,22.13,22.14,293400.0,17.9206,17.9286,17.9044,17.9125,293400.0
2014-04-16 12:00:00,22.13,22.18,22.13,22.13,283000.0,17.9044,17.9448,17.9044,17.9044,283000.0
2014-04-16 12:30:00,22.13,22.14,22.06,22.06,284000.0,17.9044,17.9125,17.8477,17.8477,284000.0
2014-04-16 13:00:00,22.07,22.1,22.04,22.07,319200.0,17.8558,17.8801,17.8316,17.8558,319200.0
2014-04-16 13:30:00,22.07,22.07,21.98,22.01,537200.0,17.8558,17.8558,17.783,17.8073,537200.0
2014-04-16 14:00:00,22.02,22.13,22.0,22.12,541000.0,17.8154,17.9044,17.7992,17.8963,541000.0
2014-04-16 14:30:00,22.13,22.21,22.1,22.21,504600.0,17.9044,17.9691,17.8801,17.9691,504600.0
2014-04-16 15:00:00,22.21,22.21,22.15,22.15,686200.0,17.9691,17.9691,17.9206,17.9206,686200.0
2014-04-16 15:30:00,22.15,22.17,22.15,22.16,942200.0,17.9206,17.9367,17.9206,17.9286,942200.0
2014-04-17 09:30:00,22.07,22.2,22.05,22.08,733200.0,17.8558,17.961,17.8397,17.8639,733200.0
2014-04-17 10:00:00,22.08,22.13,22.04,22.13,319600.0,17.8639,17.9044,17.8316,17.9044,319600.0
2014-04-17 10:30:00,22.13,22.15,22.11,22.15,348200.0,17.9044,17.9206,17.8882,17.9206,348200.0
2014-04-17 11:00:00,22.14,22.15,22.09,22.12,266000.0,17.9125,17.9206,17.872,17.8963,266000.0
2014-04-17 11:30:00,22.12,22.13,22.1,22.11,265400.0,17.8963,17.9044,17.8801,17.8882,265400.0
2014-04-17 12:00:00,22.12,22.14,22.05,22.07,409000.0,17.8963,17.9125,17.8397,17.8558,409000.0
2014-04-17 12:30:00,22.07,22.12,22.06,22.11,260000.0,17.8558,17.8963,17.8477,17.8882,260000.0
2014-04-17 13:00:00,22.11,22.14,22.09,22.1,352800.0,17.8882,17.9125,17.872,17.8801,352800.0
2014-04-17 13:30:00,22.1,22.14,22.1,22.14,206600.0,17.8801,17.9125,17.8801,17.9125,206600.0
2014-04-17 14:00:00,22.13,22.14,22.1,22.11,301600.0,17.9044,17.9125,17.8801,17.8882,301600.0
2014-04-17 14:30:00,22.11,22.13,22.11,22.12,353200.0,17.8882,17.9044,17.8882,17.8963,353200.0
2014-04-17 15:00:00,22.13,22.13,22.1,22.11,599200.0,17.9044,17.9044,17.8801,17.8882,599200.0
2014-04-17 15:30:00,22.11,22.15,22.1,22.15,1384600.0,17.8882,17.9206,17.8801,17.9206,1384600.0
2014-04-21 09:30:00,22.13,22.35,22.12,22.25,419400.0,17.9044,18.0824,17.8963,18.0015,419400.0
2014-04-21 10:00:00,22.26,22.27,22.2,22.21,272200.0,18.0096,18.0176,17.961,17.9691,272200.0
2014-04-21 10:30:00,22.21,22.24,22.17,22.2,216200.0,17.9691,17.9934,17.9367,17.961,216200.0
2014-04-21 11:00:00,22.21,22.36,22.21,22.33,291000.0,17.9691,18.0905,17.9691,18.0662,291000.0
2014-04-21 11:30:00,22.33,22.36,22.33,22.36,192400.0,18.0662,18.0905,18.0662,18.0905,192400.0
2014-04-21 12:00:00,22.36,22.38,22.35,22.36,283800.0,18.0905,18.1066,18.0824,18.0905,283800.0
2014-04-21 12:30:00,22.37,22.41,22.36,22.39,256000.0,18.0986,18.1309,18.0905,18.1147,256000.0
2014-04-21 13:00:00,22.4,22.4,22.33,22.36,358000.0,18.1228,18.1228,18.0662,18.0905,358000.0
2014-04-21 13:30:00,22.36,22.4,22.36,22.4,188200.0,18.0905,18.1228,18.0905,18.1228,188200.0
2014-04-21 14:00:00,22.41,22.41,22.36,22.36,274400.0,18.1309,18.1309,18.0905,18.0905,274400.0
2014-04-21 14:30:00,22.36,22.39,22.34,22.38,295200.0,18.0905,18.1147,18.0743,18.1066,295200.0
2014-04-21 15:00:00,22.38,22.41,22.36,22.36,331400.0,18.1066,18.1309,18.0905,18.0905,331400.0
2014-04-21 15:30:00,22.36,22.41,22.36,22.36,708200.0,18.0905,18.1309,18.0905,18.0905,708200.0
2014-04-22 09:30:00,22.35,22.58,22.25,22.57,696600.0,18.0824,18.2685,18.0015,18.2604,696600.0
2014-04-22 10:00:00,22.58,22.6,22.49,22.53,609200.0,18.2685,18.2846,18.1956,18.228,609200.0
2014-04-22 10:30:00,22.54,22.63,22.54,22.57,430600.0,18.2361,18.3089,18.2361,18.2604,430600.0
2014-04-22 11:00:00,22.57,22.66,22.57,22.65,334600.0,18.2604,18.3332,18.2604,18.3251,334600.0
2014-04-22 11:30:00,22.65,22.66,22.6,22.65,354800.0,18.3251,18.3332,18.2846,18.3251,354800.0
2014-04-22 12:00:00,22.65,22.71,22.64,22.67,310600.0,18.3251,18.3736,18.317,18.3413,310600.0
2014-04-22 12:30:00,22.66,22.7,22.65,22.7,306800.0,18.3332,18.3655,18.3251,18.3655,306800.0
2014-04-22 13:00:00,22.69,22.76,22.68,22.75,469800.0,18.3574,18.4141,18.3494,18.406,469800.0
2014-04-22 13:30:00,22.75,22.79,22.74,22.77,370600.0,18.406,18.4384,18.3979,18.4222,370600.0
2014-04-22 14:00:00,22.77,22.79,22.75,22.75,324600.0,18.4222,18.4384,18.406,18.406,324600.0
2014-04-22 14:30:00,22.75,22.78,22.72,22.72,467800.0,18.406,18.4303,18.3817,18.3817,467800.0
2014-04-22 15:00:00,22.72,22.74,22.66,22.66,661400.0,18.3817,18.3979,18.3332,18.3332,661400.0
2014-04-22 15:30:00,22.66,22.67,22.6,22.61,1326800.0,18.3332,18.3413,18.2846,18.2927,1326800.0
2014-04-23 09:30:00,22.57,22.74,22.53,22.65,508200.0,18.2604,18.3979,18.228,18.3251,508200.0
2014-04-23 10:00:00,22.66,22.75,22.63,22.75,467600.0,18.3332,18.406,18.3089,18.406,467600.0
2014-04-23 10:30:00,22.75,22.75,22.55,22.57,563200.0,18.406,18.406,18.2442,18.2604,563200.0
2014-04-23 11:00:00,22.57,22.6,22.54,22.55,320600.0,18.2604,18.2846,18.2361,18.2442,320600.0
2014-04-23 11:30:00,22.56,22.7,22.55,22.68,424000.0,18.2523,18.3655,18.2442,18.3494,424000.0
2014-04-23 12:00:00,22.68,22.77,22.66,22.77,413600.0,18.3494,18.4222,18.3332,18.4222,413600.0
2014-04-23 12:30:00,22.78,22.84,22.75,22.75,567800.0,18.4303,18.4788,18.406,18.406,567800.0
2014-04-23 13:00:00,22.75,22.79,22.72,22.76,357000.0,18.406,18.4384,18.3817,18.4141,357000.0
2014-04-23 13:30:00,22.76,22.77,22.69,22.72,222600.0,18.4141,18.4222,18.3574,18.3817,222600.0
2014-04-23 14:00:00,22.72,22.73,22.65,22.67,345000.0,18.3817,18.3898,18.3251,18.3413,345000.0
2014-04-23 14:30:00,22.66,22.72,22.64,22.7,299400.0,18.3332,18.3817,18.317,18.3655,299400.0
2014-04-23 15:00:00,22.7,22.75,22.68,22.74,393800.0,18.3655,18.406,18.3494,18.3979,393800.0
2014-04-23 15:30:00,22.74,22.75,22.7,22.73,952000.0,18.3979,18.406,18.3655,18.3898,952000.0
2014-04-24 09:30:00,22.72,22.83,22.46,22.5,985800.0,18.3817,18.4707,18.1714,18.2037,985800.0
2014-04-24 10:00:00,22.5,22.58,22.43,22.58,881400.0,18.2037,18.2685,18.1471,18.2685,881400.0
2014-04-24 10:30:00,22.58,22.61,22.51,22.54,517800.0,18.2685,18.2927,18.2118,18.2361,517800.0
2014-04-24 11:00:00,22.54,22.68,22.53,22.63,340000.0,18.2361,18.3494,18.228,18.3089,340000.0
2014-04-24 11:30:00,22.63,22.7,22.61,22.65,372000.0,18.3089,18.3655,18.2927,18.3251,372000.0
2014-04-24 12:00:00,22.65,22.68,22.63,22.66,276200.0,18.3251,18.3494,18.3089,18.3332,276200.0
2014-04-24 12:30:00,22.67,22.73,22.67,22.72,183800.0,18.3413,18.3898,18.3413,18.3817,183800.0
2014-04-24 13:00:00,22.71,22.72,22.63,22.63,271600.0,18.3736,18.3817,18.3089,18.3089,271600.0
2014-04-24 13:30:00,22.64,22.65,22.56,22.56,269600.0,18.317,18.3251,18.2523,18.2523,269600.0
2014-04-24 14:00:00,22.57,22.61,22.57,22.6,198200.0,18.2604,18.2927,18.2604,18.2846,198200.0
2014-04-24 14:30:00,22.6,22.65,22.6,22.64,250200.0,18.2846,18.3251,18.2846,18.317,250200.0
2014-04-24 15:00:00,22.64,22.73,22.64,22.73,390600.0,18.317,18.3898,18.317,18.3898,390600.0
2014-04-24 15:30:00,22.73,22.74,22.67,22.68,723200.0,18.3898,18.3979,18.3413,18.3494,723200.0
2014-04-25 09:30:00,22.61,22.67,22.47,22.47,497800.0,18.2927,18.3413,18.1795,18.1795,497800.0
2014-04-25 10:00:00,22.48,22.55,22.45,22.51,437800.0,18.1875,18.2442,18.1633,18.2118,437800.0
2014-04-25 10:30:00,22.51,22.56,22.47,22.48,383400.0,18.2118,18.2523,18.1795,18.1875,383400.0
2014-04-25 11:00:00,22.48,22.54,22.44,22.51,321200.0,18.1875,18.2361,18.1552,18.2118,321200.0
2014-04-25 11:30:00,22.51,22.54,22.47,22.52,326400.0,18.2118,18.2361,18.1795,18.2199,326400.0
2014-04-25 12:00:00,22.52,22.61,22.49,22.6,269400.0,18.2199,18.2927,18.1956,18.2846,269400.0
2014-04-25 12:30:00,22.6,22.61,22.49,22.49,267000.0,18.2846,18.2927,18.1956,18.1956,267000.0
2014-04-25 13:00:00,22.49,22.5,22.36,22.46,698400.0,18.1956,18.2037,18.0905,18.1714,698400.0
2014-04-25 13:30:00,22.45,22.59,22.43,22.58,354000.0,18.1633,18.2765,18.1471,18.2685,354000.0
2014-04-25 14:00:00,22.58,22.58,22.5,22.53,247000.0,18.2685,18.2685,18.2037,18.228,247000.0
2014-04-25 14:30:00,22.53,22.57,22.5,22.53,269200.0,18.228,18.2604,18.2037,18.228,269200.0
2014-04-25 15:00:00,22.53,22.64,22.53,22.64,410400.0,18.228,18.317,18.228,18.317,410400.0
2014-04-25 15:30:00,22.64,22.64,22.58,22.58,866400.0,18.317,18.317,18.2685,18.2685,866400.0
2014-04-28 09:30:00,22.64,22.81,22.63,22.8,541000.0,18.317,18.4545,18.3089,18.4464,541000.0
2014-04-28 10:00:00,22.8,22.86,22.77,22.83,422600.0,18.4464,18.495,18.4222,18.4707,422600.0
2014-04-28 10:30:00,22.83,22.86,22.77,22.79,320000.0,18.4707,18.495,18.4222,18.4384,320000.0
2014-04-28 11:00:00,22.79,22.82,22.72,22.73,241600.0,18.4384,18.4626,18.3817,18.3898,241600.0
2014-04-28 11:30:00,22.73,22.82,22.73,22.74,238000.0,18.3898,18.4626,18.3898,18.3979,238000.0
2014-04-28 12:00:00,22.75,22.83,22.72,22.82,553400.0,18.406,18.4707,18.3817,18.4626,553400.0
2014-04-28 12:30:00,22.83,22.83,22.79,22.82,194400.0,18.4707,18.4707,18.4384,18.4626,194400.0
2014-04-28 13:00:00,22.82,22.82,22.65,22.66,315400.0,18.4626,18.4626,18.3251,18.3332,315400.0
2014-04-28 13:30:00,22.66,22.72,22.61,22.68,318800.0,18.3332,18.3817,18.2927,18.3494,318800.0
2014-04-28 14:00:00,22.69,22.76,22.64,22.75,347800.0,18.3574,18.4141,18.317,18.406,347800.0
2014-04-28 14:30:00,22.75,22.78,22.72,22.75,332200.0,18.406,18.4303,18.3817,18.406,332200.0
2014-04-28 15:00:00,22.75,22.85,22.74,22.84,661200.0,18.406,18.4869,18.3979,18.4788,661200.0
2014-04-28 15:30:00,22.84,22.88,22.77,22.78,1062200.0,18.4788,18.5112,18.4222,18.4303,1062200.0
2014-04-29 09:30:00,22.84,22.89,22.79,22.85,491800.0,18.4788,18.5193,18.4384,18.4869,491800.0
2014-04-29 10:00:00,22.85,22.95,22.78,22.78,450600.0,18.4869,18.5678,18.4303,18.4303,450600.0
2014-04-29 10:30:00,22.78,22.86,22.78,22.84,366000.0,18.4303,18.495,18.4303,18.4788,366000.0
2014-04-29 11:00:00,22.84,22.86,22.77,22.81,322200.0,18.4788,18.495,18.4222,18.4545,322200.0
2014-04-29 11:30:00,22.81,22.86,22.81,22.85,257000.0,18.4545,18.495,18.4545,18.4869,257000.0
2014-04-29 12:00:00,22.85,22.88,22.84,22.88,222600.0,18.4869,18.5112,18.4788,18.5112,222600.0
2014-04-29 12:30:00,22.89,22.9,22.86,22.89,213400.0,18.5193,18.5273,18.495,18.5193,213400.0
2014-04-29 13:00:00,22.88,22.9,22.84,22.86,258400.0,18.5112,18.5273,18.4788,18.495,258400.0
2014-04-29 13:30:00,22.87,22.89,22.84,22.87,291200.0,18.5031,18.5193,18.4788,18.5031,291200.0
2014-04-29 14:00:00,22.87,22.88,22.81,22.81,546400.0,18.5031,18.5112,18.4545,18.4545,546400.0
2014-04-29 14:30:00,22.82,22.84,22.79,22.81,330600.0,18.4626,18.4788,18.4384,18.4545,330600.0
2014-04-29 15:00:00,22.81,22.84,22.8,22.83,459400.0,18.4545,18.4788,18.4464,18.4707,459400.0
2014-04-29 15:30:00,22.84,22.84,22.77,22.77,925600.0,18.4788,18.4788,18.4222,18.4222,925600.0
2014-04-30 09:30:00,22.75,22.81,22.68,22.74,491200.0,18.406,18.4545,18.3494,18.3979,491200.0
2014-04-30 10:00:00,22.74,22.79,22.67,22.78,402200.0,18.3979,18.4384,18.3413,18.4303,402200.0
2014-04-30 10:30:00,22.78,22.86,22.78,22.84,434800.0,18.4303,18.495,18.4303,18.4788,434800.0
2014-04-30 11:00:00,22.84,22.85,22.79,22.81,251800.0,18.4788,18.4869,18.4384,18.4545,251800.0
2014-04-30 11:30:00,22.81,22.89,22.79,22.88,201000.0,18.4545,18.5193,18.4384,18.5112,201000.0
2014-04-30 12:00:00,22.88,22.9,22.86,22.86,173800.0,18.5112,18.5273,18.495,18.495,173800.0
2014-04-30 12:30:00,22.87,22.92,22.86,22.92,141400.0,18.5031,18.5435,18.495,18.5435,141400.0
2014-04-30 13:00:00,22.92,22.93,22.9,22.92,182600.0,18.5435,18.5516,18.5273,18.5435,182600.0
2014-04-30 13:30:00,22.92,22.93,22.9,22.9,166200.0,18.5435,18.5516,18.5273,18.5273,166200.0
2014-04-30 14:00:00,22.9,22.93,22.85,22.93,418600.0,18.5273,18.5516,18.4869,18.5516,418600.0
2014-04-30 14:30:00,22.93,22.95,22.91,22.92,552200.0,18.5516,18.5678,18.5354,18.5435,552200.0
2014-04-30 15:00:00,22.93,22.99,22.91,22.99,650400.0,18.5516,18.6002,18.5354,18.6002,650400.0
2014-04-30 15:30:00,22.99,23.02,22.97,23.02,1213600.0,18.6002,18.6244,18.584,18.6244,1213600.0
2014-05-01 09:30:00,23.06,23.11,22.94,22.98,491000.0,18.6568,18.6973,18.5597,18.5921,491000.0
2014-05-01 10:00:00,22.99,23.04,22.95,23.02,402600.0,18.6002,18.6406,18.5678,18.6244,402600.0
2014-05-01 10:30:00,23.02,23.02,22.96,22.98,319400.0,18.6244,18.6244,18.5759,18.5921,319400.0
2014-05-01 11:00:00,22.98,23.0,22.96,22.99,232000.0,18.5921,18.6083,18.5759,18.6002,232000.0
2014-05-01 11:30:00,22.99,23.04,22.97,23.0,332200.0,18.6002,18.6406,18.584,18.6083,332200.0
2014-05-01 12:00:00,23.0,23.03,22.98,23.02,286200.0,18.6083,18.6325,18.5921,18.6244,286200.0
2014-05-01 12:30:00,23.02,23.02,22.97,23.0,340400.0,18.6244,18.6244,18.584,18.6083,340400.0
2014-05-01 13:00:00,23.0,23.09,23.0,23.06,444200.0,18.6083,18.6811,18.6083,18.6568,444200.0
2014-05-01 13:30:00,23.06,23.09,23.03,23.05,332000.0,18.6568,18.6811,18.6325,18.6487,332000.0
2014-05-01 14:00:00,23.05,23.13,23.05,23.12,268800.0,18.6487,18.7134,18.6487,18.7053,268800.0
2014-05-01 14:30:00,23.12,23.17,23.1,23.11,456200.0,18.7053,18.7458,18.6892,18.6973,456200.0
2014-05-01 15:00:00,23.11,23.13,23.08,23.08,786200.0,18.6973,18.7134,18.673,18.673,786200.0
2014-05-01 15:30:00,23.08,23.11,23.05,23.09,1309400.0,18.673,18.6973,18.6487,18.6811,1309400.0
2014-05-02 09:30:00,23.07,23.25,22.99,23.23,437600.0,18.6649,18.8105,18.6002,18.7943,437600.0
2014-05-02 10:00:00,23.23,23.35,23.21,23.32,416800.0,18.7943,18.8914,18.7782,18.8672,416800.0
2014-05-02 10:30:00,23.32,23.35,23.22,23.31,476800.0,18.8672,18.8914,18.7862,18.8591,476800.0
2014-05-02 11:00:00,23.3,23.3,23.22,23.24,4215000.0,18.851,18.851,18.7862,18.8024,4215000.0
2014-05-02 11:30:00,23.24,23.35,23.24,23.35,758000.0,18.8024,18.8914,18.8024,18.8914,758000.0
2014-05-02 12:00:00,23.35,23.35,23.27,23.32,584400.0,18.8914,18.8914,18.8267,18.8672,584400.0
2014-05-02 12:30:00,23.32,23.36,23.32,23.36,457600.0,18.8672,18.8995,18.8672,18.8995,457600.0
2014-05-02 13:00:00,23.36,23.38,23.25,23.29,528400.0,18.8995,18.9157,18.8105,18.8429,528400.0
2014-05-02 13:30:00,23.29,23.34,23.27,23.32,508600.0,18.8429,18.8833,18.8267,18.8672,508600.0
2014-05-02 14:00:00,23.31,23.31,23.24,23.24,271800.0,18.8591,18.8591,18.8024,18.8024,271800.0
2014-05-02 14:30:00,23.24,23.27,23.22,23.25,276000.0,18.8024,18.8267,18.7862,18.8105,276000.0
2014-05-02 15:00:00,23.25,23.3,23.24,23.25,392400.0,18.8105,18.851,18.8024,18.8105,392400.0
2014-05-02 15:30:00,23.25,23.25,23.21,23.25,710400.0,18.8105,18.8105,18.7782,18.8105,710400.0
2014-05-05 09:30:00,23.18,23.24,23.1,23.18,509000.0,18.7539,18.8024,18.6892,18.7539,509000.0
2014-05-05 10:00:00,23.19,23.24,23.17,23.18,423400.0,18.762,18.8024,18.7458,18.7539,423400.0
2014-05-05 10:30:00,23.18,23.25,23.18,23.21,298800.0,18.7539,18.8105,18.7539,18.7782,298800.0
2014-05-05 11:00:00,23.21,23.22,23.18,23.19,267200.0,18.7782,18.7862,18.7539,18.762,267200.0
2014-05-05 11:30:00,23.19,23.24,23.18,23.21,287000.0,18.762,18.8024,18.7539,18.7782,287000.0
2014-05-05 12:00:00,23.21,23.23,23.18,23.22,271800.0,18.7782,18.7943,18.7539,18.7862,271800.0
2014-05-05 12:30:00,23.22,23.22,23.18,23.18,303200.0,18.7862,18.7862,18.7539,18.7539,303200.0
2014-05-05 13:00:00,23.18,23.22,23.16,23.2,210400.0,18.7539,18.7862,18.7377,18.7701,210400.0
2014-05-05 13:30:00,23.19,23.21,23.18,23.18,209800.0,18.762,18.7782,18.7539,18.7539,209800.0
2014-05-05 14:00:00,23.18,23.22,23.18,23.2,308800.0,18.7539,18.7862,18.7539,18.7701,308800.0
2014-05-05 14:30:00,23.2,23.23,23.2,23.2,394600.0,18.7701,18.7943,18.7701,18.7701,394600.0
2014-05-05 15:00:00,23.2,23.27,23.19,23.25,560400.0,18.7701,18.8267,18.762,18.8105,560400.0
2014-05-05 15:30:00,23.25,23.32,23.22,23.22,1317000.0,18.8105,18.8672,18.7862,18.7862,1317000.0
2014-05-06 09:30:00,23.17,23.23,23.11,23.17,477400.0,18.7458,18.7943,18.6973,18.7458,477400.0
2014-05-06 10:00:00,23.17,23.18,23.07,23.1,535000.0,18.7458,18.7539,18.6649,18.6892,535000.0
2014-05-06 10:30:00,23.1,23.14,23.07,23.08,359000.0,18.6892,18.7215,18.6649,18.673,359000.0
2014-05-06 11:00:00,23.08,23.13,23.07,23.11,448400.0,18.673,18.7134,18.6649,18.6973,448400.0
2014-05-06 11:30:00,23.11,23.18,23.11,23.18,332200.0,18.6973,18.7539,18.6973,18.7539,332200.0
2014-05-06 12:00:00,23.19,23.2,23.16,23.2,304000.0,18.762,18.7701,18.7377,18.7701,304000.0
2014-05-06 12:30:00,23.2,23.23,23.18,23.22,304400.0,18.7701,18.7943,18.7539,18.7862,304400.0
2014-05-06 13:00:00,23.23,23.24,23.15,23.16,270000.0,18.7943,18.8024,18.7296,18.7377,270000.0
2014-05-06 13:30:00,23.17,23.17,23.09,23.11,441600.0,18.7458,18.7458,18.6811,18.6973,441600.0
2014-05-06 14:00:00,23.11,23.2,23.11,23.19,409600.0,18.6973,18.7701,18.6973,18.762,409600.0
2014-05-06 14:30:00,23.18,23.25,23.17,23.24,533600.0,18.7539,18.8105,18.7458,18.8024,533600.0
2014-05-06 15:00:00,23.23,23.27,23.21,23.25,541800.0,18.7943,18.8267,18.7782,18.8105,541800.0
2014-05-06 15:30:00,23.25,23.25,23.18,23.2,1474000.0,18.8105,18.8105,18.7539,18.7701,1474000.0
2014-05-07 09:30:00,23.0,23.0,22.8,22.81,1231000.0,18.6083,18.6083,18.4464,18.4545,1231000.0
2014-05-07 10:00:00,22.81,22.85,22.66,22.83,1081600.0,18.4545,18.4869,18.3332,18.4707,1081600.0
2014-05-07 10:30:00,22.83,23.0,22.82,22.96,688000.0,18.4707,18.6083,18.4626,18.5759,688000.0
2014-05-07 11:00:00,22.96,23.0,22.93,23.0,698400.0,18.5759,18.6083,18.5516,18.6083,698400.0
2014-05-07 11:30:00,23.0,23.09,22.99,23.08,450400.0,18.6083,18.6811,18.6002,18.673,450400.0
2014-05-07 12:00:00,23.07,23.11,23.06,23.09,323000.0,18.6649,18.6973,18.6568,18.6811,323000.0
2014-05-07 12:30:00,23.09,23.13,23.08,23.09,378000.0,18.6811,18.7134,18.673,18.6811,378000.0
2014-05-07 13:00:00,23.09,23.13,23.08,23.12,313200.0,18.6811,18.7134,18.673,18.7053,313200.0
2014-05-07 13:30:00,23.13,23.13,22.99,22.99,407400.0,18.7134,18.7134,18.6002,18.6002,407400.0
2014-05-07 14:00:00,22.99,23.13,22.97,23.11,434800.0,18.6002,18.7134,18.584,18.6973,434800.0
2014-05-07 14:30:00,23.12,23.13,23.08,23.13,428000.0,18.7053,18.7134,18.673,18.7134,428000.0
2014-05-07 15:00:00,23.13,23.16,23.09,23.15,1072600.0,18.7134,18.7377,18.6811,18.7296,1072600.0
2014-05-07 15:30:00,23.14,23.22,23.14,23.18,1415200.0,18.7215,18.7862,18.7215,18.7539,1415200.0
2014-05-08 09:30:00,23.14,23.3,23.13,23.23,709600.0,18.7215,18.851,18.7134,18.7943,709600.0
2014-05-08 10:00:00,23.23,23.29,23.18,23.18,573400.0,18.7943,18.8429,18.7539,18.7539,573400.0
2014-05-08 10:30:00,23.18,23.32,23.18,23.3,415000.0,18.7539,18.8672,18.7539,18.851,415000.0
2014-05-08 11:00:00,23.3,23.31,23.25,23.3,404200.0,18.851,18.8591,18.8105,18.851,404200.0
2014-05-08 11:30:00,23.3,23.34,23.28,23.28,312600.0,18.851,18.8833,18.8348,18.8348,312600.0
2014-05-08 12:00:00,23.29,23.35,23.23,23.35,524600.0,18.8429,18.8914,18.7943,18.8914,524600.0
2014-05-08 12:30:00,23.35,23.4,23.34,23.36,878200.0,18.8914,18.9319,18.8833,18.8995,878200.0
2014-05-08 13:00:00,23.37,23.39,23.29,23.3,514600.0,18.9076,18.9238,18.8429,18.851,514600.0
2014-05-08 13:30:00,23.3,23.3,23.2,23.22,424600.0,18.851,18.851,18.7701,18.7862,424600.0
2014-05-08 14:00:00,23.22,23.22,23.07,23.09,700200.0,18.7862,18.7862,18.6649,18.6811,700200.0
2014-05-08 14:30:00,23.09,23.09,23.03,23.04,558400.0,18.6811,18.6811,18.6325,18.6406,558400.0
2014-05-08 15:00:00,23.04,23.05,23.0,23.05,625600.0,18.6406,18.6487,18.6083,18.6487,625600.0
2014-05-08 15:30:00,23.04,23.06,23.0,23.03,1261400.0,18.6406,18.6568,18.6083,18.6325,1261400.0
2014-05-09 09:30:00,23.05,23.21,23.05,23.12,394600.0,18.6487,18.7782,18.6487,18.7053,394600.0
2014-05-09 10:00:00,23.12,23.18,23.1,23.16,383000.0,18.7053,18.7539,18.6892,18.7377,383000.0
2014-05-09 10:30:00,23.16,23.18,23.13,23.14,283000.0,18.7377,18.7539,18.7134,18.7215,283000.0
2014-05-09 11:00:00,23.14,23.15,23.12,23.15,282800.0,18.7215,18.7296,18.7053,18.7296,282800.0
2014-05-09 11:30:00,23.16,23.18,23.13,23.17,229400.0,18.7377,18.7539,18.7134,18.7458,229400.0
2014-05-09 12:00:00,23.17,23.18,23.14,23.15,295800.0,18.7458,18.7539,18.7215,18.7296,295800.0
2014-05-09 12:30:00,23.15,23.18,23.14,23.17,235400.0,18.7296,18.7539,18.7215,18.7458,235400.0
2014-05-09 13:00:00,23.17,23.18,23.17,23.18,245200.0,18.7458,18.7539,18.7458,18.7539,245200.0
2014-05-09 13:30:00,23.18,23.18,23.16,23.17,199000.0,18.7539,18.7539,18.7377,18.7458,199000.0
2014-05-09 14:00:00,23.17,23.18,23.11,23.17,336400.0,18.7458,18.7539,18.6973,18.7458,336400.0
2014-05-09 14:30:00,23.17,23.23,23.16,23.23,361200.0,18.7458,18.7943,18.7377,18.7943,361200.0
2014-05-09 15:00:00,23.23,23.24,23.18,23.21,462800.0,18.7943,18.8024,18.7539,18.7782,462800.0
2014-05-09 15:30:00,23.21,23.25,23.17,23.18,1242000.0,18.7782,18.8105,18.7458,18.7539,1242000.0
2014-05-12 09:30:00,23.28,23.4,23.23,23.25,465000.0,18.8348,18.9319,18.7943,18.8105,465000.0
2014-05-12 10:00:00,23.23,23.35,23.22,23.28,680000.0,18.7943,18.8914,18.7862,18.8348,680000.0
2014-05-12 10:30:00,23.29,23.31,23.25,23.25,308200.0,18.8429,18.8591,18.8105,18.8105,308200.0
2014-05-12 11:00:00,23.26,23.28,23.22,23.27,314600.0,18.8186,18.8348,18.7862,18.8267,314600.0
2014-05-12 11:30:00,23.27,23.3,23.24,23.24,369800.0,18.8267,18.851,18.8024,18.8024,369800.0
2014-05-12 12:00:00,23.25,23.26,23.23,23.24,256600.0,18.8105,18.8186,18.7943,18.8024,256600.0
2014-05-12 12:30:00,23.24,23.27,23.23,23.27,250600.0,18.8024,18.8267,18.7943,18.8267,250600.0
2014-05-12 13:00:00,23.27,23.33,23.27,23.33,317400.0,18.8267,18.8752,18.8267,18.8752,317400.0
2014-05-12 13:30:00,23.33,23.36,23.32,23.34,440400.0,18.8752,18.8995,18.8672,18.8833,440400.0
2014-05-12 14:00:00,23.34,23.37,23.34,23.35,278200.0,18.8833,18.9076,18.8833,18.8914,278200.0
2014-05-12 14:30:00,23.36,23.37,23.35,23.36,472800.0,18.8995,18.9076,18.8914,18.8995,472800.0
2014-05-12 15:00:00,23.36,23.36,23.35,23.35,561600.0,18.8995,18.8995,18.8914,18.8914,561600.0
2014-05-12 15:30:00,23.35,23.36,23.33,23.34,1074400.0,18.8914,18.8995,18.8752,18.8833,1074400.0
2014-05-13 09:30:00,23.25,23.28,23.15,23.23,745600.0,18.8771,18.9015,18.7959,18.8609,745600.0
2014-05-13 10:00:00,23.24,23.24,23.18,23.23,461600.0,18.869,18.869,18.8203,18.8609,461600.0
2014-05-13 10:30:00,23.23,23.25,23.2,23.2,345000.0,18.8609,18.8771,18.8365,18.8365,345000.0
2014-05-13 11:00:00,23.2,23.25,23.19,23.24,277200.0,18.8365,18.8771,18.8284,18.869,277200.0
2014-05-13 11:30:00,23.25,23.25,23.23,23.24,284200.0,18.8771,18.8771,18.8609,18.869,284200.0
2014-05-13 12:00:00,23.23,23.27,23.22,23.26,195400.0,18.8609,18.8934,18.8528,18.8853,195400.0
2014-05-13 12:30:00,23.25,23.3,23.25,23.29,161800.0,18.8771,18.9177,18.8771,18.9096,161800.0
2014-05-13 13:00:00,23.29,23.35,23.29,23.32,213800.0,18.9096,18.9583,18.9096,18.934,213800.0
2014-05-13 13:30:00,23.31,23.32,23.25,23.27,213000.0,18.9259,18.934,18.8771,18.8934,213000.0
2014-05-13 14:00:00,23.27,23.3,23.27,23.29,242400.0,18.8934,18.9177,18.8934,18.9096,242400.0
2014-05-13 14:30:00,23.29,23.33,23.28,23.33,225200.0,18.9096,18.9421,18.9015,18.9421,225200.0
2014-05-13 15:00:00,23.33,23.36,23.32,23.36,425000.0,18.9421,18.9664,18.934,18.9664,425000.0
2014-05-13 15:30:00,23.36,23.38,23.29,23.3,846600.0,18.9664,18.9827,18.9096,18.9177,846600.0
2014-05-14 09:30:00,23.22,23.32,23.21,23.24,510200.0,18.8528,18.934,18.8447,18.869,510200.0
2014-05-14 10:00:00,23.24,23.33,23.24,23.3,464200.0,18.869,18.9421,18.869,18.9177,464200.0
2014-05-14 10:30:00,23.3,23.36,23.28,23.31,497000.0,18.9177,18.9664,18.9015,18.9259,497000.0
2014-05-14 11:00:00,23.31,23.38,23.29,23.36,316000.0,18.9259,18.9827,18.9096,18.9664,316000.0
2014-05-14 11:30:00,23.36,23.42,23.34,23.39,413800.0,18.9664,19.0152,18.9502,18.9908,413800.0
2014-05-14 12:00:00,23.4,23.45,23.4,23.43,377200.0,18.9989,19.0395,18.9989,19.0233,377200.0
2014-05-14 12:30:00,23.43,23.47,23.42,23.45,268600.0,19.0233,19.0558,19.0152,19.0395,268600.0
2014-05-14 13:00:00,23.45,23.46,23.41,23.41,222400.0,19.0395,19.0476,19.007,19.007,222400.0
2014-05-14 13:30:00,23.41,23.43,23.4,23.42,209000.0,19.007,19.0233,18.9989,19.0152,209000.0
2014-05-14 14:00:00,23.43,23.44,23.41,23.44,234600.0,19.0233,19.0314,19.007,19.0314,234600.0
2014-05-14 14:30:00,23.44,23.44,23.36,23.39,303600.0,19.0314,19.0314,18.9664,18.9908,303600.0
2014-05-14 15:00:00,23.39,23.39,23.34,23.36,396800.0,18.9908,18.9908,18.9502,18.9664,396800.0
2014-05-14 15:30:00,23.36,23.36,23.32,23.33,646400.0,18.9664,18.9664,18.934,18.9421,646400.0
2014-05-15 09:30:00,23.24,23.31,23.11,23.14,495600.0,18.869,18.9259,18.7635,18.7878,495600.0
2014-05-15 10:00:00,23.13,23.27,23.1,23.2,583800.0,18.7797,18.8934,18.7553,18.8365,583800.0
2014-05-15 10:30:00,23.19,23.21,23.14,23.16,472800.0,18.8284,18.8447,18.7878,18.8041,472800.0
2014-05-15 11:00:00,23.16,23.17,23.02,23.02,577800.0,18.8041,18.8122,18.6904,18.6904,577800.0
2014-05-15 11:30:00,23.02,23.03,22.99,23.0,459200.0,18.6904,18.6985,18.666,18.6742,459200.0
2014-05-15 12:00:00,23.0,23.06,23.0,23.04,390800.0,18.6742,18.7229,18.6742,18.7066,390800.0
2014-05-15 12:30:00,23.04,23.08,23.03,23.06,259200.0,18.7066,18.7391,18.6985,18.7229,259200.0
2014-05-15 13:00:00,23.06,23.08,23.0,23.06,333400.0,18.7229,18.7391,18.6742,18.7229,333400.0
2014-05-15 13:30:00,23.06,23.08,23.04,23.08,262400.0,18.7229,18.7391,18.7066,18.7391,262400.0
2014-05-15 14:00:00,23.08,23.12,23.07,23.09,263000.0,18.7391,18.7716,18.731,18.7472,263000.0
2014-05-15 14:30:00,23.09,23.11,23.08,23.09,379800.0,18.7472,18.7635,18.7391,18.7472,379800.0
2014-05-15 15:00:00,23.1,23.1,23.07,23.09,510400.0,18.7553,18.7553,18.731,18.7472,510400.0
2014-05-15 15:30:00,23.09,23.15,23.07,23.15,786400.0,18.7472,18.7959,18.731,18.7959,786400.0
2014-05-16 09:30:00,23.18,23.42,23.18,23.37,883800.0,18.8203,19.0152,18.8203,18.9746,883800.0
2014-05-16 10:00:00,23.37,23.43,23.32,23.42,586000.0,18.9746,19.0233,18.934,19.0152,586000.0
2014-05-16 10:30:00,23.42,23.55,23.42,23.49,985000.0,19.0152,19.1207,19.0152,19.072,985000.0
2014-05-16 11:00:00,23.49,23.56,23.47,23.52,982800.0,19.072,19.1288,19.0558,19.0964,982800.0
2014-05-16 11:30:00,23.53,23.56,23.46,23.5,491000.0,19.1045,19.1288,19.0476,19.0801,491000.0
2014-05-16 12:00:00,23.5,23.52,23.41,23.43,366600.0,19.0801,19.0964,19.007,19.0233,366600.0
2014-05-16 12:30:00,23.43,23.51,23.42,23.5,300200.0,19.0233,19.0882,19.0152,19.0801,300200.0
2014-05-16 13:00:00,23.5,23.51,23.46,23.5,559800.0,19.0801,19.0882,19.0476,19.0801,559800.0
2014-05-16 13:30:00,23.5,23.51,23.49,23.51,219200.0,19.0801,19.0882,19.072,19.0882,219200.0
2014-05-16 14:00:00,23.5,23.51,23.45,23.45,306800.0,19.0801,19.0882,19.0395,19.0395,306800.0
2014-05-16 14:30:00,23.46,23.53,23.45,23.52,899600.0,19.0476,19.1045,19.0395,19.0964,899600.0
2014-05-16 15:00:00,23.52,23.52,23.49,23.52,772600.0,19.0964,19.0964,19.072,19.0964,772600.0
2014-05-16 15:30:00,23.52,23.53,23.48,23.5,1717000.0,19.0964,19.1045,19.0639,19.0801,1717000.0
2014-05-19 09:30:00,23.46,23.55,23.43,23.43,472400.0,19.0476,19.1207,19.0233,19.0233,472400.0
2014-05-19 10:00:00,23.44,23.48,23.4,23.45,349200.0,19.0314,19.0639,18.9989,19.0395,349200.0
2014-05-19 10:30:00,23.45,23.47,23.42,23.42,274800.0,19.0395,19.0558,19.0152,19.0152,274800.0
2014-05-19 11:00:00,23.42,23.49,23.42,23.43,245800.0,19.0152,19.072,19.0152,19.0233,245800.0
2014-05-19 11:30:00,23.43,23.47,23.43,23.46,334000.0,19.0233,19.0558,19.0233,19.0476,334000.0
2014-05-19 12:00:00,23.46,23.46,23.43,23.43,238400.0,19.0476,19.0476,19.0233,19.0233,238400.0
2014-05-19 12:30:00,23.43,23.44,23.34,23.35,308200.0,19.0233,19.0314,18.9502,18.9583,308200.0
2014-05-19 13:00:00,23.35,23.36,23.33,23.35,208000.0,18.9583,18.9664,18.9421,18.9583,208000.0
2014-05-19 13:30:00,23.35,23.37,23.33,23.36,258400.0,18.9583,18.9746,18.9421,18.9664,258400.0
2014-05-19 14:00:00,23.36,23.38,23.34,23.36,271400.0,18.9664,18.9827,18.9502,18.9664,271400.0
2014-05-19 14:30:00,23.36,23.38,23.34,23.35,292800.0,18.9664,18.9827,18.9502,18.9583,292800.0
2014-05-19 15:00:00,23.35,23.43,23.35,23.43,349000.0,18.9583,19.0233,18.9583,19.0233,349000.0
2014-05-19 15:30:00,23.43,23.44,23.4,23.41,795200.0,19.0233,19.0314,18.9989,19.007,795200.0
2014-05-20 09:30:00,23.36,23.46,23.31,23.33,349000.0,18.9664,19.0476,18.9259,18.9421,349000.0
2014-05-20 10:00:00,23.33,23.41,23.31,23.41,348400.0,18.9421,19.007,18.9259,19.007,348400.0
2014-05-20 10:30:00,23.4,23.42,23.35,23.41,240000.0,18.9989,19.0152,18.9583,19.007,240000.0
2014-05-20 11:00:00,23.41,23.47,23.4,23.43,306000.0,19.007,19.0558,18.9989,19.0233,306000.0
2014-05-20 11:30:00,23.43,23.44,23.33,23.33,270600.0,19.0233,19.0314,18.9421,18.9421,270600.0
2014-05-20 12:00:00,23.33,23.34,23.26,23.3,282600.0,18.9421,18.9502,18.8853,18.9177,282600.0
2014-05-20 12:30:00,23.3,23.32,23.29,23.32,229800.0,18.9177,18.934,18.9096,18.934,229800.0
2014-05-20 13:00:00,23.32,23.32,23.29,23.31,279800.0,18.934,18.934,18.9096,18.9259,279800.0
2014-05-20 13:30:00,23.31,23.32,23.22,23.25,266800.0,18.9259,18.934,18.8528,18.8771,266800.0
2014-05-20 14:00:00,23.25,23.3,23.25,23.28,261000.0,18.8771,18.9177,18.8771,18.9015,261000.0
2014-05-20 14:30:00,23.28,23.31,23.25,23.3,275200.0,18.9015,18.9259,18.8771,18.9177,275200.0
2014-05-20 15:00:00,23.3,23.35,23.29,23.33,450600.0,18.9177,18.9583,18.9096,18.9421,450600.0
2014-05-20 15:30:00,23.33,23.36,23.25,23.27,1098200.0,18.9421,18.9664,18.8771,18.8934,1098200.0
2014-05-21 09:30:00,23.35,23.48,23.34,23.46,934800.0,18.9583,19.0639,18.9502,19.0476,934800.0
2014-05-21 10:00:00,23.46,23.47,23.41,23.41,328800.0,19.0476,19.0558,19.007,19.007,328800.0
2014-05-21 10:30:00,23.41,23.45,23.38,23.44,369400.0,19.007,19.0395,18.9827,19.0314,369400.0
2014-05-21 11:00:00,23.43,23.45,23.38,23.38,350200.0,19.0233,19.0395,18.9827,18.9827,350200.0
2014-05-21 11:30:00,23.38,23.41,23.33,23.34,256800.0,18.9827,19.007,18.9421,18.9502,256800.0
2014-05-21 12:00:00,23.35,23.36,23.32,23.36,207400.0,18.9583,18.9664,18.934,18.9664,207400.0
2014-05-21 12:30:00,23.36,23.43,23.36,23.42,212600.0,18.9664,19.0233,18.9664,19.0152,212600.0
2014-05-21 13:00:00,23.42,23.45,23.42,23.43,188600.0,19.0152,19.0395,19.0152,19.0233,188600.0
2014-05-21 13:30:00,23.43,23.46,23.43,23.45,261000.0,19.0233,19.0476,19.0233,19.0395,261000.0
2014-05-21 14:00:00,23.44,23.46,23.41,23.46,331800.0,19.0314,19.0476,19.007,19.0476,331800.0
2014-05-21 14:30:00,23.46,23.5,23.46,23.5,513200.0,19.0476,19.0801,19.0476,19.0801,513200.0
2014-05-21 15:00:00,23.5,23.52,23.48,23.52,835600.0,19.0801,19.0964,19.0639,19.0964,835600.0
2014-05-21 15:30:00,23.52,23.54,23.48,23.49,1031800.0,19.0964,19.1126,19.0639,19.072,1031800.0
2014-05-22 09:30:00,23.93,23.95,23.5,23.59,673600.0,19.4292,19.4455,19.0801,19.1532,673600.0
2014-05-22 10:00:00,23.59,23.63,23.43,23.43,506200.0,19.1532,19.1857,19.0233,19.0233,506200.0
2014-05-22 10:30:00,23.43,23.46,23.41,23.42,550400.0,19.0233,19.0476,19.007,19.0152,550400.0
2014-05-22 11:00:00,23.42,23.43,23.33,23.38,416600.0,19.0152,19.0233,18.9421,18.9827,416600.0
2014-05-22 11:30:00,23.38,23.39,23.34,23.34,364400.0,18.9827,18.9908,18.9502,18.9502,364400.0
2014-05-22 12:00:00,23.34,23.37,23.32,23.33,266200.0,18.9502,18.9746,18.934,18.9421,266200.0
2014-05-22 12:30:00,23.34,23.36,23.3,23.3,245400.0,18.9502,18.9664,18.9177,18.9177,245400.0
2014-05-22 13:00:00,23.3,23.35,23.25,23.26,450800.0,18.9177,18.9583,18.8771,18.8853,450800.0
2014-05-22 13:30:00,23.26,23.27,23.24,23.24,473600.0,18.8853,18.8934,18.869,18.869,473600.0
2014-05-22 14:00:00,23.24,23.26,23.21,23.21,462600.0,18.869,18.8853,18.8447,18.8447,462600.0
2014-05-22 14:30:00,23.21,23.24,23.2,23.21,401000.0,18.8447,18.869,18.8365,18.8447,401000.0
2014-05-22 15:00:00,23.21,23.22,23.15,23.15,600000.0,18.8447,18.8528,18.7959,18.7959,600000.0
2014-05-22 15:30:00,23.15,23.18,23.14,23.16,1297800.0,18.7959,18.8203,18.7878,18.8041,1297800.0
2014-05-23 09:30:00,23.21,23.34,23.17,23.21,334600.0,18.8447,18.9502,18.8122,18.8447,334600.0
2014-05-23 10:00:00,23.22,23.24,23.14,23.24,478800.0,18.8528,18.869,18.7878,18.869,478800.0
2014-05-23 10:30:00,23.24,23.31,23.24,23.28,212200.0,18.869,18.9259,18.869,18.9015,212200.0
2014-05-23 11:00:00,23.28,23.36,23.27,23.31,257400.0,18.9015,18.9664,18.8934,18.9259,257400.0
2014-05-23 11:30:00,23.31,23.36,23.28,23.36,153000.0,18.9259,18.9664,18.9015,18.9664,153000.0
2014-05-23 12:00:00,23.35,23.39,23.33,23.36,168800.0,18.9583,18.9908,18.9421,18.9664,168800.0
2014-05-23 12:30:00,23.36,23.41,23.34,23.4,121800.0,18.9664,19.007,18.9502,18.9989,121800.0
2014-05-23 13:00:00,23.4,23.41,23.34,23.37,125400.0,18.9989,19.007,18.9502,18.9746,125400.0
2014-05-23 13:30:00,23.37,23.41,23.35,23.41,144200.0,18.9746,19.007,18.9583,19.007,144200.0
2014-05-23 14:00:00,23.41,23.43,23.36,23.39,233200.0,19.007,19.0233,18.9664,18.9908,233200.0
2014-05-23 14:30:00,23.39,23.41,23.37,23.38,123800.0,18.9908,19.007,18.9746,18.9827,123800.0
2014-05-23 15:00:00,23.38,23.42,23.38,23.42,168400.0,18.9827,19.0152,18.9827,19.0152,168400.0
2014-05-23 15:30:00,23.42,23.43,23.41,23.42,485200.0,19.0152,19.0233,19.007,19.0152,485200.0
2014-05-27 09:30:00,23.47,23.48,23.42,23.47,183000.0,19.0558,19.0639,19.0152,19.0558,183000.0
2014-05-27 10:00:00,23.47,23.5,23.41,23.5,167400.0,19.0558,19.0801,19.007,19.0801,167400.0
2014-05-27 10:30:00,23.5,23.5,23.46,23.48,129400.0,19.0801,19.0801,19.0476,19.0639,129400.0
2014-05-27 11:00:00,23.48,23.5,23.43,23.43,94600.0,19.0639,19.0801,19.0233,19.0233,94600.0
2014-05-27 11:30:00,23.43,23.45,23.4,23.4,97200.0,19.0233,19.0395,18.9989,18.9989,97200.0
2014-05-27 12:00:00,23.4,23.41,23.38,23.39,133000.0,18.9989,19.007,18.9827,18.9908,133000.0
2014-05-27 12:30:00,23.39,23.45,23.39,23.43,143800.0,18.9908,19.0395,18.9908,19.0233,143800.0
2014-05-27 13:00:00,23.43,23.5,23.42,23.49,225600.0,19.0233,19.0801,19.0152,19.072,225600.0
2014-05-27 13:30:00,23.49,23.5,23.46,23.48,122200.0,19.072,19.0801,19.0476,19.0639,122200.0
2014-05-27 14:00:00,23.48,23.5,23.46,23.49,117600.0,19.0639,19.0801,19.0476,19.072,117600.0
2014-05-27 14:30:00,23.49,23.49,23.46,23.46,212000.0,19.072,19.072,19.0476,19.0476,212000.0
2014-05-27 15:00:00,23.46,23.5,23.46,23.49,208200.0,19.0476,19.0801,19.0476,19.072,208200.0
2014-05-27 15:30:00,23.49,23.5,23.48,23.5,451000.0,19.072,19.0801,19.0639,19.0801,451000.0
2014-05-28 09:30:00,23.48,23.52,23.4,23.43,226600.0,19.0639,19.0964,18.9989,19.0233,226600.0
2014-05-28 10:00:00,23.43,23.5,23.4,23.48,249800.0,19.0233,19.0801,18.9989,19.0639,249800.0
2014-05-28 10:30:00,23.49,23.51,23.43,23.51,234200.0,19.072,19.0882,19.0233,19.0882,234200.0
2014-05-28 11:00:00,23.5,23.57,23.49,23.5,205800.0,19.0801,19.137,19.072,19.0801,205800.0
2014-05-28 11:30:00,23.5,23.52,23.48,23.52,177200.0,19.0801,19.0964,19.0639,19.0964,177200.0
2014-05-28 12:00:00,23.52,23.6,23.49,23.49,184400.0,19.0964,19.1613,19.072,19.072,184400.0
2014-05-28 12:30:00,23.5,23.5,23.47,23.49,101200.0,19.0801,19.0801,19.0558,19.072,101200.0
2014-05-28 13:00:00,23.49,23.53,23.47,23.5,116200.0,19.072,19.1045,19.0558,19.0801,116200.0
2014-05-28 13:30:00,23.5,23.53,23.48,23.49,147000.0,19.0801,19.1045,19.0639,19.072,147000.0
2014-05-28 14:00:00,23.49,23.5,23.43,23.43,280400.0,19.072,19.0801,19.0233,19.0233,280400.0
2014-05-28 14:30:00,23.43,23.43,23.41,23.42,231800.0,19.0233,19.0233,19.007,19.0152,231800.0
2014-05-28 15:00:00,23.42,23.43,23.39,23.39,320000.0,19.0152,19.0233,18.9908,18.9908,320000.0
2014-05-28 15:30:00,23.4,23.4,23.35,23.35,658200.0,18.9989,18.9989,18.9583,18.9583,658200.0
2014-05-29 09:30:00,23.44,23.52,23.38,23.48,914600.0,19.0314,19.0964,18.9827,19.0639,914600.0
2014-05-29 10:00:00,23.48,23.49,23.27,23.41,911200.0,19.0639,19.072,18.8934,19.007,911200.0
2014-05-29 10:30:00,23.41,23.42,23.31,23.31,486000.0,19.007,19.0152,18.9259,18.9259,486000.0
2014-05-29 11:00:00,23.31,23.31,23.25,23.26,495800.0,18.9259,18.9259,18.8771,18.8853,495800.0
2014-05-29 11:30:00,23.26,23.36,23.25,23.27,361600.0,18.8853,18.9664,18.8771,18.8934,361600.0
2014-05-29 12:00:00,23.27,23.33,23.25,23.31,498400.0,18.8934,18.9421,18.8771,18.9259,498400.0
2014-05-29 12:30:00,23.31,23.34,23.3,23.34,255200.0,18.9259,18.9502,18.9177,18.9502,255200.0
2014-05-29 13:00:00,23.34,23.38,23.32,23.35,357200.0,18.9502,18.9827,18.934,18.9583,357200.0
2014-05-29 13:30:00,23.36,23.39,23.36,23.37,121200.0,18.9664,18.9908,18.9664,18.9746,121200.0
2014-05-29 14:00:00,23.38,23.4,23.35,23.35,222600.0,18.9827,18.9989,18.9583,18.9583,222600.0
2014-05-29 14:30:00,23.35,23.36,23.3,23.3,487200.0,18.9583,18.9664,18.9177,18.9177,487200.0
2014-05-29 15:00:00,23.3,23.38,23.3,23.36,1377000.0,18.9177,18.9827,18.9177,18.9664,1377000.0
2014-05-29 15:30:00,23.35,23.38,23.33,23.34,1156400.0,18.9583,18.9827,18.9421,18.9502,1156400.0
2014-05-30 09:30:00,23.34,23.58,23.34,23.57,492800.0,18.9502,19.1451,18.9502,19.137,492800.0
2014-05-30 10:00:00,23.57,23.67,23.54,23.63,624000.0,19.137,19.2181,19.1126,19.1857,624000.0
2014-05-30 10:30:00,23.64,23.68,23.61,23.68,265200.0,19.1938,19.2263,19.1694,19.2263,265200.0
2014-05-30 11:00:00,23.68,23.75,23.66,23.75,338200.0,19.2263,19.2831,19.21,19.2831,338200.0
2014-05-30 11:30:00,23.75,23.8,23.67,23.67,299800.0,19.2831,19.3237,19.2181,19.2181,299800.0
2014-05-30 12:00:00,23.67,23.73,23.65,23.73,236600.0,19.2181,19.2669,19.2019,19.2669,236600.0
2014-05-30 12:30:00,23.73,23.73,23.67,23.67,150000.0,19.2669,19.2669,19.2181,19.2181,150000.0
2014-05-30 13:00:00,23.67,23.77,23.67,23.77,224800.0,19.2181,19.2993,19.2181,19.2993,224800.0
2014-05-30 13:30:00,23.77,23.8,23.74,23.8,161600.0,19.2993,19.3237,19.275,19.3237,161600.0
2014-05-30 14:00:00,23.8,23.82,23.78,23.8,218000.0,19.3237,19.3399,19.3075,19.3237,218000.0
2014-05-30 14:30:00,23.8,23.85,23.77,23.8,415600.0,19.3237,19.3643,19.2993,19.3237,415600.0
2014-05-30 15:00:00,23.81,23.86,23.8,23.83,271400.0,19.3318,19.3724,19.3237,19.3481,271400.0
2014-05-30 15:30:00,23.84,23.89,23.83,23.86,925000.0,19.3562,19.3968,19.3481,19.3724,925000.0
2014-06-02 09:30:00,23.9,23.91,23.66,23.66,299800.0,19.4049,19.413,19.21,19.21,299800.0
2014-06-02 10:00:00,23.66,23.73,23.62,23.72,297600.0,19.21,19.2669,19.1775,19.2587,297600.0
2014-06-02 10:30:00,23.72,23.84,23.71,23.82,215000.0,19.2587,19.3562,19.2506,19.3399,215000.0
2014-06-02 11:00:00,23.82,23.91,23.78,23.9,544800.0,19.3399,19.413,19.3075,19.4049,544800.0
2014-06-02 11:30:00,23.9,23.9,23.81,23.85,127200.0,19.4049,19.4049,19.3318,19.3643,127200.0
2014-06-02 12:00:00,23.85,23.87,23.84,23.86,80400.0,19.3643,19.3805,19.3562,19.3724,80400.0
2014-06-02 12:30:00,23.87,23.9,23.86,23.89,95800.0,19.3805,19.4049,19.3724,19.3968,95800.0
2014-06-02 13:00:00,23.9,23.93,23.86,23.93,247400.0,19.4049,19.4292,19.3724,19.4292,247400.0
2014-06-02 13:30:00,23.93,23.93,23.86,23.9,113600.0,19.4292,19.4292,19.3724,19.4049,113600.0
2014-06-02 14:00:00,23.91,23.95,23.86,23.93,193000.0,19.413,19.4455,19.3724,19.4292,193000.0
2014-06-02 14:30:00,23.93,23.93,23.85,23.85,379000.0,19.4292,19.4292,19.3643,19.3643,379000.0
2014-06-02 15:00:00,23.85,23.86,23.82,23.82,300400.0,19.3643,19.3724,19.3399,19.3399,300400.0
2014-06-02 15:30:00,23.82,23.85,23.75,23.75,1365400.0,19.3399,19.3643,19.2831,19.2831,1365400.0
2014-06-03 09:30:00,23.81,23.85,23.68,23.75,546200.0,19.3318,19.3643,19.2263,19.2831,546200.0
2014-06-03 10:00:00,23.75,23.83,23.72,23.75,364600.0,19.2831,19.3481,19.2587,19.2831,364600.0
2014-06-03 10:30:00,23.75,23.79,23.7,23.73,350600.0,19.2831,19.3156,19.2425,19.2669,350600.0
2014-06-03 11:00:00,23.73,23.79,23.72,23.74,289800.0,19.2669,19.3156,19.2587,19.275,289800.0
2014-06-03 11:30:00,23.75,23.78,23.72,23.75,268400.0,19.2831,19.3075,19.2587,19.2831,268400.0
2014-06-03 12:00:00,23.75,23.82,23.75,23.82,229200.0,19.2831,19.3399,19.2831,19.3399,229200.0
2014-06-03 12:30:00,23.82,23.86,23.82,23.86,176400.0,19.3399,19.3724,19.3399,19.3724,176400.0
2014-06-03 13:00:00,23.86,23.88,23.85,23.86,186200.0,19.3724,19.3886,19.3643,19.3724,186200.0
2014-06-03 13:30:00,23.86,23.9,23.85,23.86,210000.0,19.3724,19.4049,19.3643,19.3724,210000.0
2014-06-03 14:00:00,23.86,23.92,23.84,23.91,472200.0,19.3724,19.4211,19.3562,19.413,472200.0
2014-06-03 14:30:00,23.91,23.95,23.9,23.93,310600.0,19.413,19.4455,19.4049,19.4292,310600.0
2014-06-03 15:00:00,23.93,23.94,23.92,23.94,313400.0,19.4292,19.4374,19.4211,19.4374,313400.0
2014-06-03 15:30:00,23.94,23.97,23.93,23.93,948600.0,19.4374,19.4617,19.4292,19.4292,948600.0
2014-06-04 09:30:00,23.88,23.93,23.82,23.88,198200.0,19.3886,19.4292,19.3399,19.3886,198200.0
2014-06-04 10:00:00,23.87,23.93,23.84,23.93,172800.0,19.3805,19.4292,19.3562,19.4292,172800.0
2014-06-04 10:30:00,23.93,24.03,23.93,24.0,198200.0,19.4292,19.5104,19.4292,19.4861,198200.0
2014-06-04 11:00:00,24.01,24.05,24.0,24.05,106200.0,19.4942,19.5267,19.4861,19.5267,106200.0
2014-06-04 11:30:00,24.05,24.06,24.03,24.06,99000.0,19.5267,19.5348,19.5104,19.5348,99000.0
2014-06-04 12:00:00,24.05,24.06,24.04,24.05,120200.0,19.5267,19.5348,19.5186,19.5267,120200.0
2014-06-04 12:30:00,24.06,24.09,24.05,24.07,102200.0,19.5348,19.5591,19.5267,19.5429,102200.0
2014-06-04 13:00:00,24.07,24.1,24.07,24.07,110800.0,19.5429,19.5673,19.5429,19.5429,110800.0
2014-06-04 13:30:00,24.07,24.08,24.06,24.07,92000.0,19.5429,19.551,19.5348,19.5429,92000.0
2014-06-04 14:00:00,24.07,24.08,24.04,24.04,140600.0,19.5429,19.551,19.5186,19.5186,140600.0
2014-06-04 14:30:00,24.04,24.04,24.01,24.02,224600.0,19.5186,19.5186,19.4942,19.5023,224600.0
2014-06-04 15:00:00,24.02,24.03,24.0,24.01,195000.0,19.5023,19.5104,19.4861,19.4942,195000.0
2014-06-04 15:30:00,24.0,24.03,24.0,24.02,635600.0,19.4861,19.5104,19.4861,19.5023,635600.0
2014-06-05 09:30:00,24.0,24.11,23.93,23.97,440200.0,19.4861,19.5754,19.4292,19.4617,440200.0
2014-06-05 10:00:00,23.97,24.03,23.91,23.98,294800.0,19.4617,19.5104,19.413,19.4698,294800.0
2014-06-05 10:30:00,23.98,24.0,23.93,23.98,218400.0,19.4698,19.4861,19.4292,19.4698,218400.0
2014-06-05 11:00:00,23.98,24.08,23.97,24.07,257400.0,19.4698,19.551,19.4617,19.5429,257400.0
2014-06-05 11:30:00,24.07,24.17,24.05,24.15,494400.0,19.5429,19.6241,19.5267,19.6079,494400.0
2014-06-05 12:00:00,24.16,24.18,24.08,24.11,434800.0,19.616,19.6322,19.551,19.5754,434800.0
2014-06-05 12:30:00,24.11,24.14,24.1,24.11,303600.0,19.5754,19.5997,19.5673,19.5754,303600.0
2014-06-05 13:00:00,24.11,24.13,24.1,24.11,149800.0,19.5754,19.5916,19.5673,19.5754,149800.0
2014-06-05 13:30:00,24.11,24.14,24.09,24.14,125600.0,19.5754,19.5997,19.5591,19.5997,125600.0
2014-06-05 14:00:00,24.14,24.14,24.09,24.11,201400.0,19.5997,19.5997,19.5591,19.5754,201400.0
2014-06-05 14:30:00,24.11,24.13,24.1,24.11,205200.0,19.5754,19.5916,19.5673,19.5754,205200.0
2014-06-05 15:00:00,24.1,24.12,24.08,24.09,159400.0,19.5673,19.5835,19.551,19.5591,159400.0
2014-06-05 15:30:00,24.09,24.11,24.09,24.09,701200.0,19.5591,19.5754,19.5591,19.5591,701200.0
2014-06-06 09:30:00,24.11,24.13,24.07,24.11,379000.0,19.5754,19.5916,19.5429,19.5754,379000.0
2014-06-06 10:00:00,24.11,24.17,24.08,24.16,735200.0,19.5754,19.6241,19.551,19.616,735200.0
2014-06-06 10:30:00,24.15,24.22,24.14,24.2,234800.0,19.6079,19.6647,19.5997,19.6485,234800.0
2014-06-06 11:00:00,24.19,24.2,24.13,24.13,289800.0,19.6403,19.6485,19.5916,19.5916,289800.0
2014-06-06 11:30:00,24.13,24.17,24.11,24.13,251400.0,19.5916,19.6241,19.5754,19.5916,251400.0
2014-06-06 12:00:00,24.13,24.15,24.1,24.12,200600.0,19.5916,19.6079,19.5673,19.5835,200600.0
2014-06-06 12:30:00,24.12,24.15,24.11,24.13,281200.0,19.5835,19.6079,19.5754,19.5916,281200.0
2014-06-06 13:00:00,24.13,24.16,24.11,24.14,315800.0,19.5916,19.616,19.5754,19.5997,315800.0
2014-06-06 13:30:00,24.14,24.2,24.14,24.19,193800.0,19.5997,19.6485,19.5997,19.6403,193800.0
2014-06-06 14:00:00,24.2,24.2,24.15,24.15,208600.0,19.6485,19.6485,19.6079,19.6079,208600.0
2014-06-06 14:30:00,24.16,24.17,24.12,24.12,164200.0,19.616,19.6241,19.5835,19.5835,164200.0
2014-06-06 15:00:00,24.11,24.13,24.09,24.1,272400.0,19.5754,19.5916,19.5591,19.5673,272400.0
2014-06-06 15:30:00,24.1,24.1,24.03,24.06,967400.0,19.5673,19.5673,19.5104,19.5348,967400.0
2014-06-09 09:30:00,24.07,24.28,24.06,24.27,607400.0,19.5429,19.7134,19.5348,19.7053,607400.0
2014-06-09 10:00:00,24.27,24.28,24.21,24.25,380400.0,19.7053,19.7134,19.6566,19.6891,380400.0
2014-06-09 10:30:00,24.24,24.25,24.19,24.21,222400.0,19.6809,19.6891,19.6403,19.6566,222400.0
2014-06-09 11:00:00,24.21,24.22,24.19,24.21,133000.0,19.6566,19.6647,19.6403,19.6566,133000.0
2014-06-09 11:30:00,24.22,24.28,24.22,24.25,193600.0,19.6647,19.7134,19.6647,19.6891,193600.0
2014-06-09 12:00:00,24.26,24.27,24.25,24.25,95000.0,19.6972,19.7053,19.6891,19.6891,95000.0
2014-06-09 12:30:00,24.25,24.25,24.24,24.25,107400.0,19.6891,19.6891,19.6809,19.6891,107400.0
2014-06-09 13:00:00,24.25,24.28,24.25,24.25,119200.0,19.6891,19.7134,19.6891,19.6891,119200.0
2014-06-09 13:30:00,24.25,24.25,24.22,24.25,161400.0,19.6891,19.6891,19.6647,19.6891,161400.0
2014-06-09 14:00:00,24.24,24.25,24.21,24.22,186800.0,19.6809,19.6891,19.6566,19.6647,186800.0
2014-06-09 14:30:00,24.23,24.27,24.22,24.27,163800.0,19.6728,19.7053,19.6647,19.7053,163800.0
2014-06-09 15:00:00,24.27,24.27,24.22,24.24,172000.0,19.7053,19.7053,19.6647,19.6809,172000.0
2014-06-09 15:30:00,24.25,24.25,24.22,24.23,793600.0,19.6891,19.6891,19.6647,19.6728,793600.0
2014-06-10 09:30:00,24.21,24.22,24.03,24.04,428600.0,19.6566,19.6647,19.5104,19.5186,428600.0
2014-06-10 10:00:00,24.04,24.04,23.95,24.02,313800.0,19.5186,19.5186,19.4455,19.5023,313800.0
2014-06-10 10:30:00,24.02,24.05,24.0,24.0,152200.0,19.5023,19.5267,19.4861,19.4861,152200.0
2014-06-10 11:00:00,24.0,24.02,23.92,23.92,514600.0,19.4861,19.5023,19.4211,19.4211,514600.0
2014-06-10 11:30:00,23.92,23.94,23.85,23.85,360200.0,19.4211,19.4374,19.3643,19.3643,360200.0
2014-06-10 12:00:00,23.86,23.86,23.8,23.81,377200.0,19.3724,19.3724,19.3237,19.3318,377200.0
2014-06-10 12:30:00,23.81,23.83,23.79,23.83,719600.0,19.3318,19.3481,19.3156,19.3481,719600.0
2014-06-10 13:00:00,23.83,23.87,23.8,23.86,255400.0,19.3481,19.3805,19.3237,19.3724,255400.0
2014-06-10 13:30:00,23.87,23.93,23.86,23.93,155200.0,19.3805,19.4292,19.3724,19.4292,155200.0
2014-06-10 14:00:00,23.93,23.98,23.92,23.98,221000.0,19.4292,19.4698,19.4211,19.4698,221000.0
2014-06-10 14:30:00,23.98,24.0,23.96,23.98,256000.0,19.4698,19.4861,19.4536,19.4698,256000.0
2014-06-10 15:00:00,23.98,23.98,23.95,23.96,308000.0,19.4698,19.4698,19.4455,19.4536,308000.0
2014-06-10 15:30:00,23.96,23.96,23.93,23.95,809000.0,19.4536,19.4536,19.4292,19.4455,809000.0
2014-06-11 09:30:00,24.03,24.14,23.84,23.86,581400.0,19.5104,19.5997,19.3562,19.3724,581400.0
2014-06-11 10:00:00,23.86,23.93,23.82,23.88,770800.0,19.3724,19.4292,19.3399,19.3886,770800.0
2014-06-11 10:30:00,23.88,23.91,23.8,23.8,1139600.0,19.3886,19.413,19.3237,19.3237,1139600.0
2014-06-11 11:00:00,23.8,23.8,23.74,23.77,348400.0,19.3237,19.3237,19.275,19.2993,348400.0
2014-06-11 11:30:00,23.77,23.83,23.77,23.83,300000.0,19.2993,19.3481,19.2993,19.3481,300000.0
2014-06-11 12:00:00,23.83,23.91,23.83,23.9,289000.0,19.3481,19.413,19.3481,19.4049,289000.0
2014-06-11 12:30:00,23.9,23.95,23.89,23.94,220000.0,19.4049,19.4455,19.3968,19.4374,220000.0
2014-06-11 13:00:00,23.95,23.95,23.9,23.94,190000.0,19.4455,19.4455,19.4049,19.4374,190000.0
2014-06-11 13:30:00,23.95,23.97,23.94,23.96,198400.0,19.4455,19.4617,19.4374,19.4536,198400.0
2014-06-11 14:00:00,23.96,23.97,23.92,23.93,253000.0,19.4536,19.4617,19.4211,19.4292,253000.0
2014-06-11 14:30:00,23.93,23.98,23.93,23.97,206000.0,19.4292,19.4698,19.4292,19.4617,206000.0
2014-06-11 15:00:00,23.97,24.0,23.95,24.0,322400.0,19.4617,19.4861,19.4455,19.4861,322400.0
2014-06-11 15:30:00,24.0,24.05,23.99,24.0,1176000.0,19.4861,19.5267,19.478,19.4861,1176000.0
2014-06-12 09:30:00,23.92,23.93,23.74,23.8,371400.0,19.4211,19.4292,19.275,19.3237,371400.0
2014-06-12 10:00:00,23.8,23.8,23.72,23.73,462600.0,19.3237,19.3237,19.2587,19.2669,462600.0
2014-06-12 10:30:00,23.73,23.75,23.68,23.74,401600.0,19.2669,19.2831,19.2263,19.275,401600.0
2014-06-12 11:00:00,23.74,23.76,23.73,23.75,331000.0,19.275,19.2912,19.2669,19.2831,331000.0
2014-06-12 11:30:00,23.75,23.78,23.71,23.71,308600.0,19.2831,19.3075,19.2506,19.2506,308600.0
2014-06-12 12:00:00,23.71,23.72,23.65,23.66,368200.0,19.2506,19.2587,19.2019,19.21,368200.0
2014-06-12 12:30:00,23.66,23.66,23.6,23.63,257600.0,19.21,19.21,19.1613,19.1857,257600.0
2014-06-12 13:00:00,23.63,23.72,23.61,23.7,339200.0,19.1857,19.2587,19.1694,19.2425,339200.0
2014-06-12 13:30:00,23.7,23.7,23.6,23.61,263600.0,19.2425,19.2425,19.1613,19.1694,263600.0
2014-06-12 14:00:00,23.61,23.65,23.6,23.65,280800.0,19.1694,19.2019,19.1613,19.2019,280800.0
2014-06-12 14:30:00,23.65,23.65,23.6,23.6,227400.0,19.2019,19.2019,19.1613,19.1613,227400.0
2014-06-12 15:00:00,23.6,23.63,23.55,23.58,428000.0,19.1613,19.1857,19.1207,19.1451,428000.0
2014-06-12 15:30:00,23.58,23.63,23.53,23.61,1049600.0,19.1451,19.1857,19.1045,19.1694,1049600.0
2014-06-13 09:30:00,23.67,23.68,23.56,23.58,367200.0,19.2181,19.2263,19.1288,19.1451,367200.0
2014-06-13 10:00:00,23.58,23.73,23.55,23.7,220200.0,19.1451,19.2669,19.1207,19.2425,220200.0
2014-06-13 10:30:00,23.7,23.74,23.68,23.74,162200.0,19.2425,19.275,19.2263,19.275,162200.0
2014-06-13 11:00:00,23.74,23.74,23.68,23.68,100400.0,19.275,19.275,19.2263,19.2263,100400.0
2014-06-13 11:30:00,23.68,23.7,23.66,23.66,70400.0,19.2263,19.2425,19.21,19.21,70400.0
2014-06-13 12:00:00,23.66,23.7,23.65,23.68,100200.0,19.21,19.2425,19.2019,19.2263,100200.0
2014-06-13 12:30:00,23.68,23.68,23.64,23.65,104400.0,19.2263,19.2263,19.1938,19.2019,104400.0
2014-06-13 13:00:00,23.64,23.65,23.61,23.65,112400.0,19.1938,19.2019,19.1694,19.2019,112400.0
2014-06-13 13:30:00,23.65,23.65,23.61,23.63,116800.0,19.2019,19.2019,19.1694,19.1857,116800.0
2014-06-13 14:00:00,23.63,23.65,23.61,23.61,197000.0,19.1857,19.2019,19.1694,19.1694,197000.0
2014-06-13 14:30:00,23.61,23.64,23.6,23.63,114800.0,19.1694,19.1938,19.1613,19.1857,114800.0
2014-06-13 15:00:00,23.62,23.65,23.56,23.56,240800.0,19.1775,19.2019,19.1288,19.1288,240800.0
2014-06-13 15:30:00,23.56,23.58,23.53,23.58,734400.0,19.1288,19.1451,19.1045,19.1451,734400.0
2014-06-16 09:30:00,23.57,23.65,23.52,23.56,276400.0,19.137,19.2019,19.0964,19.1288,276400.0
2014-06-16 10:00:00,23.56,23.65,23.55,23.63,340000.0,19.1288,19.2019,19.1207,19.1857,340000.0
2014-06-16 10:30:00,23.63,23.69,23.63,23.66,316200.0,19.1857,19.2344,19.1857,19.21,316200.0
2014-06-16 11:00:00,23.66,23.66,23.57,23.57,200600.0,19.21,19.21,19.137,19.137,200600.0
2014-06-16 11:30:00,23.57,23.58,23.53,23.58,292600.0,19.137,19.1451,19.1045,19.1451,292600.0
2014-06-16 12:00:00,23.58,23.58,23.52,23.57,232000.0,19.1451,19.1451,19.0964,19.137,232000.0
2014-06-16 12:30:00,23.57,23.59,23.56,23.58,113200.0,19.137,19.1532,19.1288,19.1451,113200.0
2014-06-16 13:00:00,23.58,23.61,23.53,23.53,170400.0,19.1451,19.1694,19.1045,19.1045,170400.0
2014-06-16 13:30:00,23.53,23.6,23.53,23.6,276200.0,19.1045,19.1613,19.1045,19.1613,276200.0
2014-06-16 14:00:00,23.6,23.6,23.55,23.57,359800.0,19.1613,19.1613,19.1207,19.137,359800.0
2014-06-16 14:30:00,23.56,23.57,23.5,23.5,406400.0,19.1288,19.137,19.0801,19.0801,406400.0
2014-06-16 15:00:00,23.51,23.52,23.49,23.5,685200.0,19.0882,19.0964,19.072,19.0801,685200.0
2014-06-16 15:30:00,23.5,23.54,23.49,23.54,791600.0,19.0801,19.1126,19.072,19.1126,791600.0
2014-06-17 09:30:00,23.58,23.66,23.52,23.63,470400.0,19.1451,19.21,19.0964,19.1857,470400.0
2014-06-17 10:00:00,23.64,23.72,23.64,23.68,250200.0,19.1938,19.2587,19.1938,19.2263,250200.0
2014-06-17 10:30:00,23.68,23.68,23.56,23.56,444800.0,19.2263,19.2263,19.1288,19.1288,444800.0
2014-06-17 11:00:00,23.56,23.56,23.53,23.55,316200.0,19.1288,19.1288,19.1045,19.1207,316200.0
2014-06-17 11:30:00,23.55,23.55,23.5,23.52,338200.0,19.1207,19.1207,19.0801,19.0964,338200.0
2014-06-17 12:00:00,23.52,23.53,23.5,23.5,372000.0,19.0964,19.1045,19.0801,19.0801,372000.0
2014-06-17 12:30:00,23.5,23.53,23.5,23.51,417200.0,19.0801,19.1045,19.0801,19.0882,417200.0
2014-06-17 13:00:00,23.51,23.53,23.5,23.5,236000.0,19.0882,19.1045,19.0801,19.0801,236000.0
2014-06-17 13:30:00,23.5,23.52,23.48,23.52,231800.0,19.0801,19.0964,19.0639,19.0964,231800.0
2014-06-17 14:00:00,23.52,23.53,23.46,23.46,424000.0,19.0964,19.1045,19.0476,19.0476,424000.0
2014-06-17 14:30:00,23.47,23.49,23.43,23.49,532600.0,19.0558,19.072,19.0233,19.072,532600.0
2014-06-17 15:00:00,23.49,23.49,23.46,23.47,415200.0,19.072,19.072,19.0476,19.0558,415200.0
2014-06-17 15:30:00,23.48,23.48,23.42,23.45,1110600.0,19.0639,19.0639,19.0152,19.0395,1110600.0
2014-06-18 09:30:00,23.43,23.55,23.42,23.49,612200.0,19.0233,19.1207,19.0152,19.072,612200.0
2014-06-18 10:00:00,23.49,23.5,23.4,23.44,368800.0,19.072,19.0801,18.9989,19.0314,368800.0
2014-06-18 10:30:00,23.44,23.5,23.43,23.46,286400.0,19.0314,19.0801,19.0233,19.0476,286400.0
2014-06-18 11:00:00,23.46,23.47,23.43,23.44,199200.0,19.0476,19.0558,19.0233,19.0314,199200.0
2014-06-18 11:30:00,23.44,23.5,23.39,23.5,321400.0,19.0314,19.0801,18.9908,19.0801,321400.0
2014-06-18 12:00:00,23.5,23.59,23.46,23.47,373600.0,19.0801,19.1532,19.0476,19.0558,373600.0
2014-06-18 12:30:00,23.47,23.49,23.46,23.48,156400.0,19.0558,19.072,19.0476,19.0639,156400.0
2014-06-18 13:00:00,23.48,23.48,23.46,23.46,98400.0,19.0639,19.0639,19.0476,19.0476,98400.0
2014-06-18 13:30:00,23.46,23.49,23.43,23.49,319000.0,19.0476,19.072,19.0233,19.072,319000.0
2014-06-18 14:00:00,23.49,23.54,23.43,23.5,1113800.0,19.072,19.1126,19.0233,19.0801,1113800.0
2014-06-18 14:30:00,23.5,23.56,23.48,23.54,408000.0,19.0801,19.1288,19.0639,19.1126,408000.0
2014-06-18 15:00:00,23.54,23.56,23.49,23.5,678400.0,19.1126,19.1288,19.072,19.0801,678400.0
2014-06-18 15:30:00,23.5,23.64,23.49,23.64,1205400.0,19.0801,19.1938,19.072,19.1938,1205400.0
2014-06-19 09:30:00,24.98,25.1,24.75,25.06,3637400.0,20.2818,20.3792,20.095,20.3467,3637400.0
2014-06-19 10:00:00,25.06,25.09,24.66,24.83,1908400.0,20.3467,20.3711,20.0219,20.16,1908400.0
2014-06-19 10:30:00,24.84,25.06,24.82,25.02,969800.0,20.1681,20.3467,20.1519,20.3142,969800.0
2014-06-19 11:00:00,25.02,25.04,24.93,24.95,760200.0,20.3142,20.3305,20.2412,20.2574,760200.0
2014-06-19 11:30:00,24.93,25.0,24.89,24.97,510800.0,20.2412,20.298,20.2087,20.2736,510800.0
2014-06-19 12:00:00,24.98,25.0,24.91,24.98,422400.0,20.2818,20.298,20.2249,20.2818,422400.0
2014-06-19 12:30:00,24.98,25.0,24.93,25.0,416000.0,20.2818,20.298,20.2412,20.298,416000.0
2014-06-19 13:00:00,25.0,25.0,24.83,24.9,820800.0,20.298,20.298,20.16,20.2168,820800.0
2014-06-19 13:30:00,24.9,24.99,24.86,24.93,387400.0,20.2168,20.2899,20.1843,20.2412,387400.0
2014-06-19 14:00:00,24.93,24.98,24.91,24.93,466200.0,20.2412,20.2818,20.2249,20.2412,466200.0
2014-06-19 14:30:00,24.93,24.93,24.86,24.92,388400.0,20.2412,20.2412,20.1843,20.233,388400.0
2014-06-19 15:00:00,24.92,24.93,24.88,24.88,749600.0,20.233,20.2412,20.2006,20.2006,749600.0
2014-06-19 15:30:00,24.89,24.91,24.8,24.82,2398800.0,20.2087,20.2249,20.1356,20.1519,2398800.0
2014-06-20 09:30:00,24.96,25.1,24.95,24.99,2474200.0,20.2655,20.3792,20.2574,20.2899,2474200.0
2014-06-20 10:00:00,24.99,25.09,24.97,25.06,932800.0,20.2899,20.3711,20.2736,20.3467,932800.0
2014-06-20 10:30:00,25.06,25.09,24.98,25.0,414800.0,20.3467,20.3711,20.2818,20.298,414800.0
2014-06-20 11:00:00,25.0,25.05,24.99,25.02,275800.0,20.298,20.3386,20.2899,20.3142,275800.0
2014-06-20 11:30:00,25.02,25.02,24.92,24.93,353000.0,20.3142,20.3142,20.233,20.2412,353000.0
2014-06-20 12:00:00,24.93,24.95,24.91,24.95,196400.0,20.2412,20.2574,20.2249,20.2574,196400.0
2014-06-20 12:30:00,24.95,24.95,24.81,24.81,4266400.0,20.2574,20.2574,20.1437,20.1437,4266400.0
2014-06-20 13:00:00,24.81,24.98,24.81,24.98,443400.0,20.1437,20.2818,20.1437,20.2818,443400.0
2014-06-20 13:30:00,24.98,24.98,24.93,24.95,353400.0,20.2818,20.2818,20.2412,20.2574,353400.0
2014-06-20 14:00:00,24.95,25.0,24.94,24.98,442600.0,20.2574,20.298,20.2493,20.2818,442600.0
2014-06-20 14:30:00,24.98,24.99,24.96,24.98,425600.0,20.2818,20.2899,20.2655,20.2818,425600.0
2014-06-20 15:00:00,24.98,25.0,24.97,25.0,381200.0,20.2818,20.298,20.2736,20.298,381200.0
2014-06-20 15:30:00,24.99,25.0,24.92,24.93,1415200.0,20.2899,20.298,20.233,20.2412,1415200.0
2014-06-23 09:30:00,24.8,24.81,24.68,24.71,598000.0,20.1356,20.1437,20.0382,20.0625,598000.0
2014-06-23 10:00:00,24.71,24.86,24.7,24.86,427800.0,20.0625,20.1843,20.0544,20.1843,427800.0
2014-06-23 10:30:00,24.86,24.88,24.8,24.85,291000.0,20.1843,20.2006,20.1356,20.1762,291000.0
2014-06-23 11:00:00,24.84,24.87,24.82,24.83,310800.0,20.1681,20.1924,20.1519,20.16,310800.0
2014-06-23 11:30:00,24.83,24.84,24.73,24.77,304000.0,20.16,20.1681,20.0788,20.1113,304000.0
2014-06-23 12:00:00,24.77,24.79,24.74,24.75,231200.0,20.1113,20.1275,20.0869,20.095,231200.0
2014-06-23 12:30:00,24.74,24.75,24.7,24.7,153600.0,20.0869,20.095,20.0544,20.0544,153600.0
2014-06-23 13:00:00,24.71,24.73,24.68,24.71,136600.0,20.0625,20.0788,20.0382,20.0625,136600.0
2014-06-23 13:30:00,24.71,24.73,24.68,24.72,136000.0,20.0625,20.0788,20.0382,20.0707,136000.0
2014-06-23 14:00:00,24.73,24.73,24.68,24.69,158800.0,20.0788,20.0788,20.0382,20.0463,158800.0
2014-06-23 14:30:00,24.68,24.7,24.68,24.69,227000.0,20.0382,20.0544,20.0382,20.0463,227000.0
2014-06-23 15:00:00,24.7,24.7,24.67,24.67,249400.0,20.0544,20.0544,20.0301,20.0301,249400.0
2014-06-23 15:30:00,24.67,24.71,24.66,24.7,806400.0,20.0301,20.0625,20.0219,20.0544,806400.0
2014-06-24 09:30:00,24.65,24.68,24.55,24.66,407400.0,20.0138,20.0382,19.9326,20.0219,407400.0
2014-06-24 10:00:00,24.66,24.71,24.62,24.7,342600.0,20.0219,20.0625,19.9895,20.0544,342600.0
2014-06-24 10:30:00,24.7,24.74,24.68,24.7,262800.0,20.0544,20.0869,20.0382,20.0544,262800.0
2014-06-24 11:00:00,24.71,24.75,24.68,24.69,231000.0,20.0625,20.095,20.0382,20.0463,231000.0
2014-06-24 11:30:00,24.69,24.7,24.65,24.66,211600.0,20.0463,20.0544,20.0138,20.0219,211600.0
2014-06-24 12:00:00,24.67,24.71,24.65,24.7,432600.0,20.0301,20.0625,20.0138,20.0544,432600.0
2014-06-24 12:30:00,24.7,24.7,24.66,24.67,204600.0,20.0544,20.0544,20.0219,20.0301,204600.0
2014-06-24 13:00:00,24.66,24.67,24.61,24.66,236000.0,20.0219,20.0301,19.9813,20.0219,236000.0
2014-06-24 13:30:00,24.66,24.67,24.63,24.64,210800.0,20.0219,20.0301,19.9976,20.0057,210800.0
2014-06-24 14:00:00,24.63,24.66,24.62,24.64,212000.0,19.9976,20.0219,19.9895,20.0057,212000.0
2014-06-24 14:30:00,24.63,24.64,24.6,24.61,186800.0,19.9976,20.0057,19.9732,19.9813,186800.0
2014-06-24 15:00:00,24.61,24.61,24.56,24.59,409000.0,19.9813,19.9813,19.9408,19.9651,409000.0
2014-06-24 15:30:00,24.59,24.63,24.58,24.59,1045200.0,19.9651,19.9976,19.957,19.9651,1045200.0
2014-06-25 09:30:00,24.61,24.71,24.57,24.58,545400.0,19.9813,20.0625,19.9489,19.957,545400.0
2014-06-25 10:00:00,24.58,24.63,24.55,24.61,495200.0,19.957,19.9976,19.9326,19.9813,495200.0
2014-06-25 10:30:00,24.61,24.71,24.61,24.67,703200.0,19.9813,20.0625,19.9813,20.0301,703200.0
2014-06-25 11:00:00,24.68,24.68,24.61,24.65,419400.0,20.0382,20.0382,19.9813,20.0138,419400.0
2014-06-25 11:30:00,24.66,24.68,24.63,24.65,413600.0,20.0219,20.0382,19.9976,20.0138,413600.0
2014-06-25 12:00:00,24.65,24.68,24.63,24.64,332400.0,20.0138,20.0382,19.9976,20.0057,332400.0
2014-06-25 12:30:00,24.64,24.65,24.58,24.6,343000.0,20.0057,20.0138,19.957,19.9732,343000.0
2014-06-25 13:00:00,24.59,24.61,24.57,24.57,294000.0,19.9651,19.9813,19.9489,19.9489,294000.0
2014-06-25 13:30:00,24.57,24.59,24.55,24.57,291000.0,19.9489,19.9651,19.9326,19.9489,291000.0
2014-06-25 14:00:00,24.57,24.6,24.56,24.57,345000.0,19.9489,19.9732,19.9408,19.9489,345000.0
2014-06-25 14:30:00,24.58,24.58,24.51,24.57,430400.0,19.957,19.957,19.9002,19.9489,430400.0
2014-06-25 15:00:00,24.57,24.62,24.56,24.59,330600.0,19.9489,19.9895,19.9408,19.9651,330600.0
2014-06-25 15:30:00,24.59,24.64,24.59,24.61,623200.0,19.9651,20.0057,19.9651,19.9813,623200.0
2014-06-26 09:30:00,24.63,24.64,24.51,24.61,504400.0,19.9976,20.0057,19.9002,19.9813,504400.0
2014-06-26 10:00:00,24.61,24.66,24.57,24.62,538600.0,19.9813,20.0219,19.9489,19.9895,538600.0
2014-06-26 10:30:00,24.62,24.88,24.61,24.64,1218000.0,19.9895,20.2006,19.9813,20.0057,1218000.0
2014-06-26 11:00:00,24.64,24.83,24.64,24.75,580800.0,20.0057,20.16,20.0057,20.095,580800.0
2014-06-26 11:30:00,24.75,24.82,24.71,24.74,317000.0,20.095,20.1519,20.0625,20.0869,317000.0
2014-06-26 12:00:00,24.74,24.78,24.71,24.74,256000.0,20.0869,20.1194,20.0625,20.0869,256000.0
2014-06-26 12:30:00,24.74,24.77,24.69,24.69,274200.0,20.0869,20.1113,20.0463,20.0463,274200.0
2014-06-26 13:00:00,24.69,24.74,24.67,24.74,293400.0,20.0463,20.0869,20.0301,20.0869,293400.0
2014-06-26 13:30:00,24.74,24.75,24.72,24.73,308800.0,20.0869,20.095,20.0707,20.0788,308800.0
2014-06-26 14:00:00,24.73,24.75,24.71,24.73,302600.0,20.0788,20.095,20.0625,20.0788,302600.0
2014-06-26 14:30:00,24.73,24.73,24.7,24.7,293600.0,20.0788,20.0788,20.0544,20.0544,293600.0
2014-06-26 15:00:00,24.7,24.74,24.68,24.68,392200.0,20.0544,20.0869,20.0382,20.0382,392200.0
2014-06-26 15:30:00,24.68,24.72,24.68,24.7,764400.0,20.0382,20.0707,20.0382,20.0544,764400.0
2014-06-27 09:30:00,24.74,24.75,24.61,24.7,310400.0,20.0869,20.095,19.9813,20.0544,310400.0
2014-06-27 10:00:00,24.69,24.73,24.65,24.73,307600.0,20.0463,20.0788,20.0138,20.0788,307600.0
2014-06-27 10:30:00,24.73,24.75,24.69,24.73,217800.0,20.0788,20.095,20.0463,20.0788,217800.0
2014-06-27 11:00:00,24.73,24.75,24.68,24.74,308200.0,20.0788,20.095,20.0382,20.0869,308200.0
2014-06-27 11:30:00,24.74,24.78,24.73,24.76,366800.0,20.0869,20.1194,20.0788,20.1031,366800.0
2014-06-27 12:00:00,24.76,24.84,24.75,24.83,535400.0,20.1031,20.1681,20.095,20.16,535400.0
2014-06-27 12:30:00,24.83,24.83,24.77,24.82,451400.0,20.16,20.16,20.1113,20.1519,451400.0
2014-06-27 13:00:00,24.82,24.85,24.8,24.83,479200.0,20.1519,20.1762,20.1356,20.16,479200.0
2014-06-27 13:30:00,24.83,24.89,24.82,24.88,449800.0,20.16,20.2087,20.1519,20.2006,449800.0
2014-06-27 14:00:00,24.88,24.97,24.85,24.9,474200.0,20.2006,20.2736,20.1762,20.2168,474200.0
2014-06-27 14:30:00,24.9,24.98,24.86,24.89,560200.0,20.2168,20.2818,20.1843,20.2087,560200.0
2014-06-27 15:00:00,24.89,24.92,24.86,24.87,388600.0,20.2087,20.233,20.1843,20.1924,388600.0
2014-06-27 15:30:00,24.86,24.96,24.86,24.96,1122400.0,20.1843,20.2655,20.1843,20.2655,1122400.0
2014-06-30 09:30:00,24.86,24.86,24.67,24.75,591000.0,20.1843,20.1843,20.0301,20.095,591000.0
2014-06-30 10:00:00,24.75,24.95,24.74,24.9,768800.0,20.095,20.2574,20.0869,20.2168,768800.0
2014-06-30 10:30:00,24.9,24.92,24.84,24.89,558800.0,20.2168,20.233,20.1681,20.2087,558800.0
2014-06-30 11:00:00,24.89,24.91,24.83,24.89,330000.0,20.2087,20.2249,20.16,20.2087,330000.0
2014-06-30 11:30:00,24.9,24.91,24.8,24.83,398600.0,20.2168,20.2249,20.1356,20.16,398600.0
2014-06-30 12:00:00,24.82,24.83,24.77,24.77,277200.0,20.1519,20.16,20.1113,20.1113,277200.0
2014-06-30 12:30:00,24.77,24.8,24.76,24.77,270400.0,20.1113,20.1356,20.1031,20.1113,270400.0
2014-06-30 13:00:00,24.77,24.79,24.76,24.77,199000.0,20.1113,20.1275,20.1031,20.1113,199000.0
2014-06-30 13:30:00,24.77,24.81,24.77,24.8,175800.0,20.1113,20.1437,20.1113,20.1356,175800.0
2014-06-30 14:00:00,24.81,24.84,24.8,24.83,125800.0,20.1437,20.1681,20.1356,20.16,125800.0
2014-06-30 14:30:00,24.83,24.85,24.79,24.8,151200.0,20.16,20.1762,20.1275,20.1356,151200.0
2014-06-30 15:00:00,24.79,24.8,24.76,24.78,203000.0,20.1275,20.1356,20.1031,20.1194,203000.0
2014-06-30 15:30:00,24.78,24.78,24.68,24.71,1124200.0,20.1194,20.1194,20.0382,20.0625,1124200.0
2014-07-01 09:30:00,24.6,24.78,24.56,24.71,555800.0,19.9732,20.1194,19.9408,20.0625,555800.0
2014-07-01 10:00:00,24.7,24.8,24.7,24.77,398200.0,20.0544,20.1356,20.0544,20.1113,398200.0
2014-07-01 10:30:00,24.77,24.8,24.74,24.78,293000.0,20.1113,20.1356,20.0869,20.1194,293000.0
2014-07-01 11:00:00,24.78,24.79,24.72,24.78,239400.0,20.1194,20.1275,20.0707,20.1194,239400.0
2014-07-01 11:30:00,24.78,24.83,24.78,24.78,317200.0,20.1194,20.16,20.1194,20.1194,317200.0
2014-07-01 12:00:00,24.78,24.8,24.75,24.75,225000.0,20.1194,20.1356,20.095,20.095,225000.0
2014-07-01 12:30:00,24.75,24.83,24.75,24.82,253800.0,20.095,20.16,20.095,20.1519,253800.0
2014-07-01 13:00:00,24.82,24.88,24.81,24.86,238600.0,20.1519,20.2006,20.1437,20.1843,238600.0
2014-07-01 13:30:00,24.86,24.88,24.85,24.88,287600.0,20.1843,20.2006,20.1762,20.2006,287600.0
2014-07-01 14:00:00,24.88,24.9,24.84,24.85,291800.0,20.2006,20.2168,20.1681,20.1762,291800.0
2014-07-01 14:30:00,24.85,24.86,24.78,24.78,286200.0,20.1762,20.1843,20.1194,20.1194,286200.0
2014-07-01 15:00:00,24.78,24.8,24.75,24.78,339000.0,20.1194,20.1356,20.095,20.1194,339000.0
2014-07-01 15:30:00,24.78,24.8,24.75,24.77,699000.0,20.1194,20.1356,20.095,20.1113,699000.0
2014-07-02 09:30:00,24.72,24.81,24.64,24.65,590000.0,20.0707,20.1437,20.0057,20.0138,590000.0
2014-07-02 10:00:00,24.64,24.69,24.58,24.69,461000.0,20.0057,20.0463,19.957,20.0463,461000.0
2014-07-02 10:30:00,24.69,24.73,24.67,24.73,209800.0,20.0463,20.0788,20.0301,20.0788,209800.0
2014-07-02 11:00:00,24.73,24.81,24.73,24.8,247400.0,20.0788,20.1437,20.0788,20.1356,247400.0
2014-07-02 11:30:00,24.8,24.81,24.77,24.81,227800.0,20.1356,20.1437,20.1113,20.1437,227800.0
2014-07-02 12:00:00,24.81,24.84,24.78,24.82,284600.0,20.1437,20.1681,20.1194,20.1519,284600.0
2014-07-02 12:30:00,24.82,24.83,24.73,24.75,244000.0,20.1519,20.16,20.0788,20.095,244000.0
2014-07-02 13:00:00,24.75,24.75,24.66,24.67,175000.0,20.095,20.095,20.0219,20.0301,175000.0
2014-07-02 13:30:00,24.66,24.68,24.61,24.68,221600.0,20.0219,20.0382,19.9813,20.0382,221600.0
2014-07-02 14:00:00,24.68,24.68,24.66,24.68,162600.0,20.0382,20.0382,20.0219,20.0382,162600.0
2014-07-02 14:30:00,24.68,24.71,24.66,24.68,180800.0,20.0382,20.0625,20.0219,20.0382,180800.0
2014-07-02 15:00:00,24.68,24.71,24.67,24.69,191400.0,20.0382,20.0625,20.0301,20.0463,191400.0
2014-07-02 15:30:00,24.69,24.72,24.68,24.72,666600.0,20.0463,20.0707,20.0382,20.0707,666600.0
2014-07-03 09:30:00,24.79,24.9,24.73,24.89,333400.0,20.1275,20.2168,20.0788,20.2087,333400.0
2014-07-03 10:00:00,24.89,24.96,24.85,24.95,365400.0,20.2087,20.2655,20.1762,20.2574,365400.0
2014-07-03 10:30:00,24.95,24.96,24.93,24.95,249800.0,20.2574,20.2655,20.2412,20.2574,249800.0
2014-07-03 11:00:00,24.95,24.95,24.89,24.91,292200.0,20.2574,20.2574,20.2087,20.2249,292200.0
2014-07-03 11:30:00,24.91,24.92,24.9,24.9,193200.0,20.2249,20.233,20.2168,20.2168,193200.0
2014-07-03 12:00:00,24.9,24.92,24.89,24.9,201000.0,20.2168,20.233,20.2087,20.2168,201000.0
2014-07-03 12:30:00,24.9,24.93,24.88,24.9,612000.0,20.2168,20.2412,20.2006,20.2168,612000.0
2014-07-07 09:30:00,24.75,24.84,24.75,24.79,381800.0,20.095,20.1681,20.095,20.1275,381800.0
2014-07-07 10:00:00,24.79,24.81,24.77,24.79,247600.0,20.1275,20.1437,20.1113,20.1275,247600.0
2014-07-07 10:30:00,24.8,24.8,24.71,24.73,338400.0,20.1356,20.1356,20.0625,20.0788,338400.0
2014-07-07 11:00:00,24.73,24.75,24.65,24.67,300800.0,20.0788,20.095,20.0138,20.0301,300800.0
2014-07-07 11:30:00,24.66,24.67,24.61,24.64,220600.0,20.0219,20.0301,19.9813,20.0057,220600.0
2014-07-07 12:00:00,24.64,24.65,24.62,24.64,211800.0,20.0057,20.0138,19.9895,20.0057,211800.0
2014-07-07 12:30:00,24.64,24.68,24.63,24.67,121400.0,20.0057,20.0382,19.9976,20.0301,121400.0
2014-07-07 13:00:00,24.67,24.77,24.67,24.77,172200.0,20.0301,20.1113,20.0301,20.1113,172200.0
2014-07-07 13:30:00,24.77,24.79,24.74,24.75,152400.0,20.1113,20.1275,20.0869,20.095,152400.0
2014-07-07 14:00:00,24.75,24.77,24.73,24.74,125200.0,20.095,20.1113,20.0788,20.0869,125200.0
2014-07-07 14:30:00,24.74,24.77,24.7,24.75,156800.0,20.0869,20.1113,20.0544,20.095,156800.0
2014-07-07 15:00:00,24.75,24.77,24.74,24.76,176400.0,20.095,20.1113,20.0869,20.1031,176400.0
2014-07-07 15:30:00,24.76,24.77,24.73,24.74,639000.0,20.1031,20.1113,20.0788,20.0869,639000.0
2014-07-08 09:30:00,24.69,24.75,24.41,24.48,945600.0,20.0463,20.095,19.819,19.8758,945600.0
2014-07-08 10:00:00,24.48,24.53,24.42,24.5,605200.0,19.8758,19.9164,19.8271,19.892,605200.0
2014-07-08 10:30:00,24.5,24.54,24.46,24.52,348600.0,19.892,19.9245,19.8596,19.9083,348600.0
2014-07-08 11:00:00,24.51,24.58,24.5,24.56,398400.0,19.9002,19.957,19.892,19.9408,398400.0
2014-07-08 11:30:00,24.56,24.59,24.51,24.52,282000.0,19.9408,19.9651,19.9002,19.9083,282000.0
2014-07-08 12:00:00,24.52,24.53,24.48,24.5,246000.0,19.9083,19.9164,19.8758,19.892,246000.0
2014-07-08 12:30:00,24.5,24.53,24.48,24.52,179400.0,19.892,19.9164,19.8758,19.9083,179400.0
2014-07-08 13:00:00,24.52,24.54,24.5,24.51,189000.0,19.9083,19.9245,19.892,19.9002,189000.0
2014-07-08 13:30:00,24.5,24.51,24.43,24.45,359800.0,19.892,19.9002,19.8352,19.8514,359800.0
2014-07-08 14:00:00,24.46,24.48,24.42,24.47,249200.0,19.8596,19.8758,19.8271,19.8677,249200.0
2014-07-08 14:30:00,24.47,24.5,24.46,24.47,306400.0,19.8677,19.892,19.8596,19.8677,306400.0
2014-07-08 15:00:00,24.48,24.5,24.47,24.48,475200.0,19.8758,19.892,19.8677,19.8758,475200.0
2014-07-08 15:30:00,24.48,24.52,24.47,24.5,1172800.0,19.8758,19.9083,19.8677,19.892,1172800.0
2014-07-09 09:30:00,24.63,24.72,24.55,24.64,1133200.0,19.9976,20.0707,19.9326,20.0057,1133200.0
2014-07-09 10:00:00,24.64,24.66,24.61,24.65,259600.0,20.0057,20.0219,19.9813,20.0138,259600.0
2014-07-09 10:30:00,24.65,24.68,24.63,24.65,455200.0,20.0138,20.0382,19.9976,20.0138,455200.0
2014-07-09 11:00:00,24.65,24.65,24.49,24.6,727200.0,20.0138,20.0138,19.8839,19.9732,727200.0
2014-07-09 11:30:00,24.6,24.6,24.49,24.49,291600.0,19.9732,19.9732,19.8839,19.8839,291600.0
2014-07-09 12:00:00,24.49,24.54,24.47,24.53,342600.0,19.8839,19.9245,19.8677,19.9164,342600.0
2014-07-09 12:30:00,24.54,24.64,24.53,24.64,332200.0,19.9245,20.0057,19.9164,20.0057,332200.0
2014-07-09 13:00:00,24.65,24.65,24.6,24.61,158200.0,20.0138,20.0138,19.9732,19.9813,158200.0
2014-07-09 13:30:00,24.61,24.62,24.6,24.61,135400.0,19.9813,19.9895,19.9732,19.9813,135400.0
2014-07-09 14:00:00,24.61,24.67,24.57,24.65,321400.0,19.9813,20.0301,19.9489,20.0138,321400.0
2014-07-09 14:30:00,24.65,24.67,24.64,24.65,259000.0,20.0138,20.0301,20.0057,20.0138,259000.0
2014-07-09 15:00:00,24.65,24.71,24.65,24.67,313400.0,20.0138,20.0625,20.0138,20.0301,313400.0
2014-07-09 15:30:00,24.68,24.69,24.64,24.65,1053800.0,20.0382,20.0463,20.0057,20.0138,1053800.0
2014-07-10 09:30:00,24.46,24.61,24.41,24.51,641200.0,19.8596,19.9813,19.819,19.9002,641200.0
2014-07-10 10:00:00,24.5,24.57,24.49,24.51,435200.0,19.892,19.9489,19.8839,19.9002,435200.0
2014-07-10 10:30:00,24.5,24.54,24.48,24.5,311200.0,19.892,19.9245,19.8758,19.892,311200.0
2014-07-10 11:00:00,24.5,24.58,24.49,24.54,312400.0,19.892,19.957,19.8839,19.9245,312400.0
2014-07-10 11:30:00,24.54,24.58,24.46,24.48,337800.0,19.9245,19.957,19.8596,19.8758,337800.0
2014-07-10 12:00:00,24.48,24.5,24.45,24.5,182000.0,19.8758,19.892,19.8514,19.892,182000.0
2014-07-10 12:30:00,24.5,24.52,24.47,24.48,136400.0,19.892,19.9083,19.8677,19.8758,136400.0
2014-07-10 13:00:00,24.48,24.5,24.48,24.5,178400.0,19.8758,19.892,19.8758,19.892,178400.0
2014-07-10 13:30:00,24.5,24.51,24.46,24.46,193800.0,19.892,19.9002,19.8596,19.8596,193800.0
2014-07-10 14:00:00,24.46,24.49,24.46,24.47,174200.0,19.8596,19.8839,19.8596,19.8677,174200.0
2014-07-10 14:30:00,24.47,24.48,24.42,24.44,347600.0,19.8677,19.8758,19.8271,19.8433,347600.0
2014-07-10 15:00:00,24.45,24.5,24.42,24.5,233800.0,19.8514,19.892,19.8271,19.892,233800.0
2014-07-10 15:30:00,24.49,24.5,24.48,24.49,637000.0,19.8839,19.892,19.8758,19.8839,637000.0
2014-07-11 09:30:00,24.5,24.58,24.43,24.49,615800.0,19.892,19.957,19.8352,19.8839,615800.0
2014-07-11 10:00:00,24.49,24.55,24.46,24.49,442800.0,19.8839,19.9326,19.8596,19.8839,442800.0
2014-07-11 10:30:00,24.49,24.54,24.46,24.49,310200.0,19.8839,19.9245,19.8596,19.8839,310200.0
2014-07-11 11:00:00,24.49,24.49,24.39,24.4,241000.0,19.8839,19.8839,19.8027,19.8108,241000.0
2014-07-11 11:30:00,24.4,24.43,24.39,24.43,280000.0,19.8108,19.8352,19.8027,19.8352,280000.0
2014-07-11 12:00:00,24.43,24.46,24.43,24.45,199600.0,19.8352,19.8596,19.8352,19.8514,199600.0
2014-07-11 12:30:00,24.45,24.49,24.42,24.47,181200.0,19.8514,19.8839,19.8271,19.8677,181200.0
2014-07-11 13:00:00,24.47,24.5,24.46,24.49,203200.0,19.8677,19.892,19.8596,19.8839,203200.0
2014-07-11 13:30:00,24.5,24.5,24.47,24.49,227400.0,19.892,19.892,19.8677,19.8839,227400.0
2014-07-11 14:00:00,24.49,24.51,24.46,24.48,256600.0,19.8839,19.9002,19.8596,19.8758,256600.0
2014-07-11 14:30:00,24.47,24.48,24.43,24.43,360800.0,19.8677,19.8758,19.8352,19.8352,360800.0
2014-07-11 15:00:00,24.43,24.45,24.4,24.45,470600.0,19.8352,19.8514,19.8108,19.8514,470600.0
2014-07-11 15:30:00,24.45,24.46,24.4,24.42,713000.0,19.8514,19.8596,19.8108,19.8271,713000.0
2014-07-14 09:30:00,24.49,24.59,24.45,24.59,401200.0,19.8839,19.9651,19.8514,19.9651,401200.0
2014-07-14 10:00:00,24.59,24.61,24.56,24.58,276600.0,19.9651,19.9813,19.9408,19.957,276600.0
2014-07-14 10:30:00,24.58,24.62,24.57,24.62,323000.0,19.957,19.9895,19.9489,19.9895,323000.0
2014-07-14 11:00:00,24.61,24.64,24.6,24.63,317800.0,19.9813,20.0057,19.9732,19.9976,317800.0
2014-07-14 11:30:00,24.63,24.64,24.58,24.59,364200.0,19.9976,20.0057,19.957,19.9651,364200.0
2014-07-14 12:00:00,24.59,24.6,24.53,24.58,351000.0,19.9651,19.9732,19.9164,19.957,351000.0
2014-07-14 12:30:00,24.58,24.6,24.57,24.57,221400.0,19.957,19.9732,19.9489,19.9489,221400.0
2014-07-14 13:00:00,24.58,24.61,24.58,24.61,136000.0,19.957,19.9813,19.957,19.9813,136000.0
2014-07-14 13:30:00,24.61,24.65,24.6,24.64,259200.0,19.9813,20.0138,19.9732,20.0057,259200.0
2014-07-14 14:00:00,24.64,24.65,24.61,24.63,252400.0,20.0057,20.0138,19.9813,19.9976,252400.0
2014-07-14 14:30:00,24.63,24.64,24.61,24.64,223600.0,19.9976,20.0057,19.9813,20.0057,223600.0
2014-07-14 15:00:00,24.64,24.64,24.61,24.61,385600.0,20.0057,20.0057,19.9813,19.9813,385600.0
2014-07-14 15:30:00,24.61,24.65,24.6,24.63,1023400.0,19.9813,20.0138,19.9732,19.9976,1023400.0
2014-07-15 09:30:00,24.81,24.84,24.72,24.77,577800.0,20.1437,20.1681,20.0707,20.1113,577800.0
2014-07-15 10:00:00,24.77,24.8,24.68,24.73,433400.0,20.1113,20.1356,20.0382,20.0788,433400.0
2014-07-15 10:30:00,24.73,24.74,24.6,24.66,331200.0,20.0788,20.0869,19.9732,20.0219,331200.0
2014-07-15 11:00:00,24.66,24.68,24.63,24.64,273400.0,20.0219,20.0382,19.9976,20.0057,273400.0
2014-07-15 11:30:00,24.64,24.64,24.55,24.57,322200.0,20.0057,20.0057,19.9326,19.9489,322200.0
2014-07-15 12:00:00,24.57,24.6,24.53,24.59,286000.0,19.9489,19.9732,19.9164,19.9651,286000.0
2014-07-15 12:30:00,24.59,24.61,24.57,24.57,136200.0,19.9651,19.9813,19.9489,19.9489,136200.0
2014-07-15 13:00:00,24.57,24.62,24.54,24.57,184600.0,19.9489,19.9895,19.9245,19.9489,184600.0
2014-07-15 13:30:00,24.57,24.61,24.57,24.59,232800.0,19.9489,19.9813,19.9489,19.9651,232800.0
2014-07-15 14:00:00,24.59,24.64,24.58,24.6,173400.0,19.9651,20.0057,19.957,19.9732,173400.0
2014-07-15 14:30:00,24.6,24.63,24.57,24.61,516200.0,19.9732,19.9976,19.9489,19.9813,516200.0
2014-07-15 15:00:00,24.61,24.65,24.61,24.64,469200.0,19.9813,20.0138,19.9813,20.0057,469200.0
2014-07-15 15:30:00,24.64,24.68,24.63,24.67,1072600.0,20.0057,20.0382,19.9976,20.0301,1072600.0
2014-07-16 09:30:00,24.57,24.68,24.55,24.59,468600.0,19.9489,20.0382,19.9326,19.9651,468600.0
2014-07-16 10:00:00,24.59,24.62,24.57,24.57,301200.0,19.9651,19.9895,19.9489,19.9489,301200.0
2014-07-16 10:30:00,24.57,24.59,24.54,24.58,319000.0,19.9489,19.9651,19.9245,19.957,319000.0
2014-07-16 11:00:00,24.57,24.61,24.56,24.56,150800.0,19.9489,19.9813,19.9408,19.9408,150800.0
2014-07-16 11:30:00,24.56,24.57,24.52,24.53,123000.0,19.9408,19.9489,19.9083,19.9164,123000.0
2014-07-16 12:00:00,24.53,24.61,24.52,24.59,198800.0,19.9164,19.9813,19.9083,19.9651,198800.0
2014-07-16 12:30:00,24.59,24.66,24.59,24.65,140800.0,19.9651,20.0219,19.9651,20.0138,140800.0
2014-07-16 13:00:00,24.65,24.66,24.63,24.63,100200.0,20.0138,20.0219,19.9976,19.9976,100200.0
2014-07-16 13:30:00,24.63,24.65,24.6,24.64,98000.0,19.9976,20.0138,19.9732,20.0057,98000.0
2014-07-16 14:00:00,24.64,24.65,24.62,24.65,120000.0,20.0057,20.0138,19.9895,20.0138,120000.0
2014-07-16 14:30:00,24.65,24.65,24.59,24.6,154000.0,20.0138,20.0138,19.9651,19.9732,154000.0
2014-07-16 15:00:00,24.6,24.61,24.59,24.61,149200.0,19.9732,19.9813,19.9651,19.9813,149200.0
2014-07-16 15:30:00,24.61,24.68,24.6,24.68,860400.0,19.9813,20.0382,19.9732,20.0382,860400.0
2014-07-17 09:30:00,24.5,24.66,24.44,24.64,336000.0,19.892,20.0219,19.8433,20.0057,336000.0
2014-07-17 10:00:00,24.65,24.69,24.61,24.68,268200.0,20.0138,20.0463,19.9813,20.0382,268200.0
2014-07-17 10:30:00,24.69,24.74,24.69,24.71,281400.0,20.0463,20.0869,20.0463,20.0625,281400.0
2014-07-17 11:00:00,24.72,24.73,24.61,24.61,180600.0,20.0707,20.0788,19.9813,19.9813,180600.0
2014-07-17 11:30:00,24.61,24.65,24.59,24.61,215800.0,19.9813,20.0138,19.9651,19.9813,215800.0
2014-07-17 12:00:00,24.62,24.65,24.56,24.65,172200.0,19.9895,20.0138,19.9408,20.0138,172200.0
2014-07-17 12:30:00,24.65,24.7,24.65,24.7,180400.0,20.0138,20.0544,20.0138,20.0544,180400.0
2014-07-17 13:00:00,24.7,24.75,24.7,24.74,182600.0,20.0544,20.095,20.0544,20.0869,182600.0
2014-07-17 13:30:00,24.74,24.75,24.67,24.7,201800.0,20.0869,20.095,20.0301,20.0544,201800.0
2014-07-17 14:00:00,24.69,24.7,24.64,24.67,169600.0,20.0463,20.0544,20.0057,20.0301,169600.0
2014-07-17 14:30:00,24.66,24.7,24.65,24.69,232600.0,20.0219,20.0544,20.0138,20.0463,232600.0
2014-07-17 15:00:00,24.69,24.7,24.62,24.63,353400.0,20.0463,20.0544,19.9895,19.9976,353400.0
2014-07-17 15:30:00,24.62,24.67,24.6,24.64,1159400.0,19.9895,20.0301,19.9732,20.0057,1159400.0
2014-07-18 09:30:00,24.64,24.74,24.59,24.72,650400.0,20.0057,20.0869,19.9651,20.0707,650400.0
2014-07-18 10:00:00,24.72,24.77,24.72,24.74,392600.0,20.0707,20.1113,20.0707,20.0869,392600.0
2014-07-18 10:30:00,24.74,24.79,24.73,24.79,181800.0,20.0869,20.1275,20.0788,20.1275,181800.0
2014-07-18 11:00:00,24.79,24.8,24.77,24.79,178000.0,20.1275,20.1356,20.1113,20.1275,178000.0
2014-07-18 11:30:00,24.79,24.81,24.75,24.75,136600.0,20.1275,20.1437,20.095,20.095,136600.0
2014-07-18 12:00:00,24.76,24.79,24.75,24.79,105800.0,20.1031,20.1275,20.095,20.1275,105800.0
2014-07-18 12:30:00,24.79,24.8,24.77,24.77,166600.0,20.1275,20.1356,20.1113,20.1113,166600.0
2014-07-18 13:00:00,24.78,24.79,24.75,24.78,79200.0,20.1194,20.1275,20.095,20.1194,79200.0
2014-07-18 13:30:00,24.77,24.8,24.77,24.8,77600.0,20.1113,20.1356,20.1113,20.1356,77600.0
2014-07-18 14:00:00,24.8,24.81,24.79,24.79,230400.0,20.1356,20.1437,20.1275,20.1275,230400.0
2014-07-18 14:30:00,24.78,24.8,24.77,24.78,196400.0,20.1194,20.1356,20.1113,20.1194,196400.0
2014-07-18 15:00:00,24.78,24.84,24.78,24.82,226800.0,20.1194,20.1681,20.1194,20.1519,226800.0
2014-07-18 15:30:00,24.82,24.83,24.8,24.8,575200.0,20.1519,20.16,20.1356,20.1356,575200.0
2014-07-21 09:30:00,24.74,24.86,24.72,24.86,333200.0,20.0869,20.1843,20.0707,20.1843,333200.0
2014-07-21 10:00:00,24.86,24.88,24.76,24.76,157200.0,20.1843,20.2006,20.1031,20.1031,157200.0
2014-07-21 10:30:00,24.75,24.77,24.71,24.73,166000.0,20.095,20.1113,20.0625,20.0788,166000.0
2014-07-21 11:00:00,24.73,24.77,24.72,24.77,116200.0,20.0788,20.1113,20.0707,20.1113,116200.0
2014-07-21 11:30:00,24.77,24.79,24.72,24.78,219200.0,20.1113,20.1275,20.0707,20.1194,219200.0
2014-07-21 12:00:00,24.78,24.79,24.73,24.75,104000.0,20.1194,20.1275,20.0788,20.095,104000.0
2014-07-21 12:30:00,24.75,24.76,24.75,24.75,68600.0,20.095,20.1031,20.095,20.095,68600.0
2014-07-21 13:00:00,24.75,24.82,24.75,24.82,170200.0,20.095,20.1519,20.095,20.1519,170200.0
2014-07-21 13:30:00,24.82,24.82,24.76,24.77,170400.0,20.1519,20.1519,20.1031,20.1113,170400.0
2014-07-21 14:00:00,24.77,24.78,24.74,24.75,116600.0,20.1113,20.1194,20.0869,20.095,116600.0
2014-07-21 14:30:00,24.75,24.75,24.73,24.74,194200.0,20.095,20.095,20.0788,20.0869,194200.0
2014-07-21 15:00:00,24.74,24.76,24.72,24.74,309800.0,20.0869,20.1031,20.0707,20.0869,309800.0
2014-07-21 15:30:00,24.74,24.75,24.72,24.75,571200.0,20.0869,20.095,20.0707,20.095,571200.0
2014-07-22 09:30:00,24.81,24.86,24.78,24.84,467000.0,20.1437,20.1843,20.1194,20.1681,467000.0
2014-07-22 10:00:00,24.83,24.88,24.82,24.84,184800.0,20.16,20.2006,20.1519,20.1681,184800.0
2014-07-22 10:30:00,24.84,24.86,24.84,24.86,170800.0,20.1681,20.1843,20.1681,20.1843,170800.0
2014-07-22 11:00:00,24.86,24.91,24.86,24.89,353200.0,20.1843,20.2249,20.1843,20.2087,353200.0
2014-07-22 11:30:00,24.89,25.0,24.89,24.98,426800.0,20.2087,20.298,20.2087,20.2818,426800.0
2014-07-22 12:00:00,24.98,25.03,24.98,25.03,924200.0,20.2818,20.3224,20.2818,20.3224,924200.0
2014-07-22 12:30:00,25.03,25.07,25.0,25.03,339000.0,20.3224,20.3548,20.298,20.3224,339000.0
2014-07-22 13:00:00,25.03,25.08,25.02,25.08,268800.0,20.3224,20.363,20.3142,20.363,268800.0
2014-07-22 13:30:00,25.08,25.13,25.05,25.11,477800.0,20.363,20.4035,20.3386,20.3873,477800.0
2014-07-22 14:00:00,25.11,25.13,25.08,25.1,524600.0,20.3873,20.4035,20.363,20.3792,524600.0
2014-07-22 14:30:00,25.1,25.15,25.09,25.09,412800.0,20.3792,20.4198,20.3711,20.3711,412800.0
2014-07-22 15:00:00,25.1,25.1,25.07,25.08,512600.0,20.3792,20.3792,20.3548,20.363,512600.0
2014-07-22 15:30:00,25.08,25.11,25.07,25.08,1499800.0,20.363,20.3873,20.3548,20.363,1499800.0
2014-07-23 09:30:00,25.12,25.12,25.0,25.0,372400.0,20.3954,20.3954,20.298,20.298,372400.0
2014-07-23 10:00:00,25.0,25.06,25.0,25.05,197600.0,20.298,20.3467,20.298,20.3386,197600.0
2014-07-23 10:30:00,25.05,25.08,25.0,25.0,173200.0,20.3386,20.363,20.298,20.298,173200.0
2014-07-23 11:00:00,25.0,25.01,24.95,24.96,174800.0,20.298,20.3061,20.2574,20.2655,174800.0
2014-07-23 11:30:00,24.96,24.98,24.93,24.93,119000.0,20.2655,20.2818,20.2412,20.2412,119000.0
2014-07-23 12:00:00,24.93,24.96,24.91,24.92,205000.0,20.2412,20.2655,20.2249,20.233,205000.0
2014-07-23 12:30:00,24.92,24.93,24.89,24.93,148400.0,20.233,20.2412,20.2087,20.2412,148400.0
2014-07-23 13:00:00,24.93,24.95,24.92,24.95,174600.0,20.2412,20.2574,20.233,20.2574,174600.0
2014-07-23 13:30:00,24.95,24.99,24.93,24.99,161400.0,20.2574,20.2899,20.2412,20.2899,161400.0
2014-07-23 14:00:00,24.99,25.02,24.98,25.0,189400.0,20.2899,20.3142,20.2818,20.298,189400.0
2014-07-23 14:30:00,25.0,25.03,24.99,25.03,175200.0,20.298,20.3224,20.2899,20.3224,175200.0
2014-07-23 15:00:00,25.03,25.1,25.02,25.1,371400.0,20.3224,20.3792,20.3142,20.3792,371400.0
2014-07-23 15:30:00,25.1,25.16,25.08,25.09,1469600.0,20.3792,20.4279,20.363,20.3711,1469600.0
2014-07-24 09:30:00,25.16,25.36,25.12,25.32,368400.0,20.4279,20.5903,20.3954,20.5578,368400.0
2014-07-24 10:00:00,25.32,25.38,25.25,25.37,317200.0,20.5578,20.6065,20.501,20.5984,317200.0
2014-07-24 10:30:00,25.37,25.44,25.36,25.42,295200.0,20.5984,20.6552,20.5903,20.639,295200.0
2014-07-24 11:00:00,25.42,25.56,25.42,25.56,419400.0,20.639,20.7527,20.639,20.7527,419400.0
2014-07-24 11:30:00,25.56,25.75,25.55,25.65,885000.0,20.7527,20.9069,20.7446,20.8257,885000.0
2014-07-24 12:00:00,25.65,25.65,25.52,25.55,382600.0,20.8257,20.8257,20.7202,20.7446,382600.0
2014-07-24 12:30:00,25.55,25.56,25.52,25.55,132000.0,20.7446,20.7527,20.7202,20.7446,132000.0
2014-07-24 13:00:00,25.55,25.61,25.52,25.58,180400.0,20.7446,20.7933,20.7202,20.7689,180400.0
2014-07-24 13:30:00,25.58,25.59,25.56,25.59,137200.0,20.7689,20.777,20.7527,20.777,137200.0
2014-07-24 14:00:00,25.59,25.61,25.58,25.58,127600.0,20.777,20.7933,20.7689,20.7689,127600.0
2014-07-24 14:30:00,25.58,25.58,25.5,25.5,211400.0,20.7689,20.7689,20.704,20.704,211400.0
2014-07-24 15:00:00,25.5,25.54,25.5,25.5,321000.0,20.704,20.7364,20.704,20.704,321000.0
2014-07-24 15:30:00,25.5,25.52,25.5,25.5,667600.0,20.704,20.7202,20.704,20.704,667600.0
2014-07-25 09:30:00,25.45,25.54,25.44,25.47,355400.0,20.6634,20.7364,20.6552,20.6796,355400.0
2014-07-25 10:00:00,25.47,25.52,25.4,25.46,420800.0,20.6796,20.7202,20.6228,20.6715,420800.0
2014-07-25 10:30:00,25.46,25.49,25.45,25.49,258000.0,20.6715,20.6958,20.6634,20.6958,258000.0
2014-07-25 11:00:00,25.49,25.5,25.43,25.43,250000.0,20.6958,20.704,20.6471,20.6471,250000.0
2014-07-25 11:30:00,25.43,25.43,25.39,25.41,174800.0,20.6471,20.6471,20.6146,20.6309,174800.0
2014-07-25 12:00:00,25.41,25.43,25.4,25.42,111200.0,20.6309,20.6471,20.6228,20.639,111200.0
2014-07-25 12:30:00,25.42,25.46,25.42,25.46,124400.0,20.639,20.6715,20.639,20.6715,124400.0
2014-07-25 13:00:00,25.46,25.47,25.42,25.42,141200.0,20.6715,20.6796,20.639,20.639,141200.0
2014-07-25 13:30:00,25.42,25.42,25.35,25.36,134800.0,20.639,20.639,20.5822,20.5903,134800.0
2014-07-25 14:00:00,25.35,25.38,25.34,25.38,203400.0,20.5822,20.6065,20.574,20.6065,203400.0
2014-07-25 14:30:00,25.38,25.38,25.31,25.36,431400.0,20.6065,20.6065,20.5497,20.5903,431400.0
2014-07-25 15:00:00,25.36,25.37,25.34,25.35,231600.0,20.5903,20.5984,20.574,20.5822,231600.0
2014-07-25 15:30:00,25.35,25.36,25.34,25.36,453400.0,20.5822,20.5903,20.574,20.5903,453400.0
2014-07-28 09:30:00,25.38,25.47,25.2,25.23,326800.0,20.6065,20.6796,20.4604,20.4847,326800.0
2014-07-28 10:00:00,25.23,25.23,25.1,25.13,246800.0,20.4847,20.4847,20.3792,20.4035,246800.0
2014-07-28 10:30:00,25.13,25.16,25.11,25.13,193000.0,20.4035,20.4279,20.3873,20.4035,193000.0
2014-07-28 11:00:00,25.13,25.16,25.11,25.13,155600.0,20.4035,20.4279,20.3873,20.4035,155600.0
2014-07-28 11:30:00,25.13,25.18,25.13,25.18,135200.0,20.4035,20.4441,20.4035,20.4441,135200.0
2014-07-28 12:00:00,25.18,25.2,25.17,25.18,114000.0,20.4441,20.4604,20.436,20.4441,114000.0
2014-07-28 12:30:00,25.18,25.19,25.16,25.18,108600.0,20.4441,20.4523,20.4279,20.4441,108600.0
2014-07-28 13:00:00,25.18,25.18,25.15,25.15,171200.0,20.4441,20.4441,20.4198,20.4198,171200.0
2014-07-28 13:30:00,25.16,25.18,25.15,25.15,316000.0,20.4279,20.4441,20.4198,20.4198,316000.0
2014-07-28 14:00:00,25.15,25.16,25.14,25.14,146600.0,20.4198,20.4279,20.4117,20.4117,146600.0
2014-07-28 14:30:00,25.14,25.14,25.11,25.11,256800.0,20.4117,20.4117,20.3873,20.3873,256800.0
2014-07-28 15:00:00,25.11,25.12,25.1,25.11,257400.0,20.3873,20.3954,20.3792,20.3873,257400.0
2014-07-28 15:30:00,25.11,25.11,25.06,25.06,959400.0,20.3873,20.3873,20.3467,20.3467,959400.0
2014-07-29 09:30:00,25.22,25.25,25.1,25.15,707400.0,20.4766,20.501,20.3792,20.4198,707400.0
2014-07-29 10:00:00,25.15,25.18,25.14,25.15,480800.0,20.4198,20.4441,20.4117,20.4198,480800.0
2014-07-29 10:30:00,25.15,25.18,25.13,25.15,405200.0,20.4198,20.4441,20.4035,20.4198,405200.0
2014-07-29 11:00:00,25.15,25.15,25.1,25.13,345600.0,20.4198,20.4198,20.3792,20.4035,345600.0
2014-07-29 11:30:00,25.13,25.14,25.08,25.13,411400.0,20.4035,20.4117,20.363,20.4035,411400.0
2014-07-29 12:00:00,25.13,25.19,25.11,25.17,232600.0,20.4035,20.4523,20.3873,20.436,232600.0
2014-07-29 12:30:00,25.17,25.27,25.17,25.26,199800.0,20.436,20.5172,20.436,20.5091,199800.0
2014-07-29 13:00:00,25.26,25.26,25.21,25.23,184600.0,20.5091,20.5091,20.4685,20.4847,184600.0
2014-07-29 13:30:00,25.23,25.24,25.21,25.23,157000.0,20.4847,20.4929,20.4685,20.4847,157000.0
2014-07-29 14:00:00,25.23,25.23,25.16,25.17,419000.0,20.4847,20.4847,20.4279,20.436,419000.0
2014-07-29 14:30:00,25.17,25.18,25.15,25.17,195200.0,20.436,20.4441,20.4198,20.436,195200.0
2014-07-29 15:00:00,25.17,25.21,25.15,25.18,232800.0,20.436,20.4685,20.4198,20.4441,232800.0
2014-07-29 15:30:00,25.18,25.18,25.14,25.14,623200.0,20.4441,20.4441,20.4117,20.4117,623200.0
2014-07-30 09:30:00,25.18,25.23,24.96,25.03,486600.0,20.4441,20.4847,20.2655,20.3224,486600.0
2014-07-30 10:00:00,25.03,25.08,25.0,25.06,220000.0,20.3224,20.363,20.298,20.3467,220000.0
2014-07-30 10:30:00,25.06,25.07,24.96,24.99,213800.0,20.3467,20.3548,20.2655,20.2899,213800.0
2014-07-30 11:00:00,24.99,25.04,24.97,25.02,250400.0,20.2899,20.3305,20.2736,20.3142,250400.0
2014-07-30 11:30:00,25.02,25.02,24.97,24.98,195400.0,20.3142,20.3142,20.2736,20.2818,195400.0
2014-07-30 12:00:00,24.98,25.0,24.95,24.96,139200.0,20.2818,20.298,20.2574,20.2655,139200.0
2014-07-30 12:30:00,24.96,24.97,24.95,24.96,214200.0,20.2655,20.2736,20.2574,20.2655,214200.0
2014-07-30 13:00:00,24.96,24.96,24.92,24.93,185200.0,20.2655,20.2655,20.233,20.2412,185200.0
2014-07-30 13:30:00,24.93,24.93,24.9,24.91,406400.0,20.2412,20.2412,20.2168,20.2249,406400.0
2014-07-30 14:00:00,24.91,24.99,24.89,24.94,639800.0,20.2249,20.2899,20.2087,20.2493,639800.0
2014-07-30 14:30:00,24.95,25.0,24.93,24.97,2158400.0,20.2574,20.298,20.2412,20.2736,2158400.0
2014-07-30 15:00:00,24.97,24.97,24.9,24.92,427200.0,20.2736,20.2736,20.2168,20.233,427200.0
2014-07-30 15:30:00,24.93,24.93,24.85,24.86,1296800.0,20.2412,20.2412,20.1762,20.1843,1296800.0
2014-07-31 09:30:00,24.77,24.77,24.61,24.64,447200.0,20.1113,20.1113,19.9813,20.0057,447200.0
2014-07-31 10:00:00,24.64,24.66,24.58,24.61,283200.0,20.0057,20.0219,19.957,19.9813,283200.0
2014-07-31 10:30:00,24.62,24.68,24.56,24.56,189200.0,19.9895,20.0382,19.9408,19.9408,189200.0
2014-07-31 11:00:00,24.57,24.63,24.56,24.57,178400.0,19.9489,19.9976,19.9408,19.9489,178400.0
2014-07-31 11:30:00,24.57,24.61,24.55,24.58,294800.0,19.9489,19.9813,19.9326,19.957,294800.0
2014-07-31 12:00:00,24.58,24.66,24.57,24.64,313000.0,19.957,20.0219,19.9489,20.0057,313000.0
2014-07-31 12:30:00,24.64,24.74,24.63,24.74,119600.0,20.0057,20.0869,19.9976,20.0869,119600.0
2014-07-31 13:00:00,24.74,24.76,24.66,24.68,127000.0,20.0869,20.1031,20.0219,20.0382,127000.0
2014-07-31 13:30:00,24.68,24.75,24.66,24.73,421200.0,20.0382,20.095,20.0219,20.0788,421200.0
2014-07-31 14:00:00,24.72,24.76,24.68,24.71,220400.0,20.0707,20.1031,20.0382,20.0625,220400.0
2014-07-31 14:30:00,24.7,24.71,24.58,24.58,204000.0,20.0544,20.0625,19.957,19.957,204000.0
2014-07-31 15:00:00,24.58,24.6,24.53,24.54,246000.0,19.957,19.9732,19.9164,19.9245,246000.0
2014-07-31 15:30:00,24.54,24.55,24.48,24.49,917000.0,19.9245,19.9326,19.8758,19.8839,917000.0
2014-08-01 09:30:00,24.5,24.57,24.44,24.57,355000.0,19.892,19.9489,19.8433,19.9489,355000.0
2014-08-01 10:00:00,24.56,24.61,24.54,24.58,276000.0,19.9408,19.9813,19.9245,19.957,276000.0
2014-08-01 10:30:00,24.59,24.68,24.59,24.67,205200.0,19.9651,20.0382,19.9651,20.0301,205200.0
2014-08-01 11:00:00,24.67,24.68,24.59,24.67,242400.0,20.0301,20.0382,19.9651,20.0301,242400.0
2014-08-01 11:30:00,24.67,24.68,24.59,24.6,360800.0,20.0301,20.0382,19.9651,19.9732,360800.0
2014-08-01 12:00:00,24.6,24.66,24.59,24.63,152400.0,19.9732,20.0219,19.9651,19.9976,152400.0
2014-08-01 12:30:00,24.64,24.64,24.58,24.61,172400.0,20.0057,20.0057,19.957,19.9813,172400.0
2014-08-01 13:00:00,24.61,24.65,24.57,24.65,192000.0,19.9813,20.0138,19.9489,20.0138,192000.0
2014-08-01 13:30:00,24.66,24.68,24.62,24.68,259200.0,20.0219,20.0382,19.9895,20.0382,259200.0
2014-08-01 14:00:00,24.68,24.7,24.64,24.64,127600.0,20.0382,20.0544,20.0057,20.0057,127600.0
2014-08-01 14:30:00,24.65,24.71,24.65,24.68,226000.0,20.0138,20.0625,20.0138,20.0382,226000.0
2014-08-01 15:00:00,24.69,24.71,24.68,24.68,250800.0,20.0463,20.0625,20.0382,20.0382,250800.0
2014-08-01 15:30:00,24.68,24.7,24.63,24.63,594400.0,20.0382,20.0544,19.9976,19.9976,594400.0
2014-08-04 09:30:00,24.66,24.7,24.58,24.62,223000.0,20.0219,20.0544,19.957,19.9895,223000.0
2014-08-04 10:00:00,24.61,24.64,24.55,24.57,152000.0,19.9813,20.0057,19.9326,19.9489,152000.0
2014-08-04 10:30:00,24.57,24.58,24.5,24.52,136000.0,19.9489,19.957,19.892,19.9083,136000.0
2014-08-04 11:00:00,24.52,24.6,24.52,24.57,155200.0,19.9083,19.9732,19.9083,19.9489,155200.0
2014-08-04 11:30:00,24.58,24.58,24.5,24.54,208400.0,19.957,19.957,19.892,19.9245,208400.0
2014-08-04 12:00:00,24.54,24.63,24.53,24.61,126800.0,19.9245,19.9976,19.9164,19.9813,126800.0
2014-08-04 12:30:00,24.62,24.62,24.58,24.59,123000.0,19.9895,19.9895,19.957,19.9651,123000.0
2014-08-04 13:00:00,24.59,24.61,24.58,24.59,108000.0,19.9651,19.9813,19.957,19.9651,108000.0
2014-08-04 13:30:00,24.59,24.63,24.59,24.61,101200.0,19.9651,19.9976,19.9651,19.9813,101200.0
2014-08-04 14:00:00,24.61,24.66,24.61,24.65,149200.0,19.9813,20.0219,19.9813,20.0138,149200.0
2014-08-04 14:30:00,24.65,24.7,24.64,24.68,128000.0,20.0138,20.0544,20.0057,20.0382,128000.0
2014-08-04 15:00:00,24.68,24.7,24.67,24.7,138000.0,20.0382,20.0544,20.0301,20.0544,138000.0
2014-08-04 15:30:00,24.7,24.72,24.67,24.68,545000.0,20.0544,20.0707,20.0301,20.0382,545000.0
2014-08-05 09:30:00,24.53,24.77,24.52,24.66,264400.0,19.9164,20.1113,19.9083,20.0219,264400.0
2014-08-05 10:00:00,24.67,24.75,24.66,24.73,271200.0,20.0301,20.095,20.0219,20.0788,271200.0
2014-08-05 10:30:00,24.72,24.73,24.66,24.67,164200.0,20.0707,20.0788,20.0219,20.0301,164200.0
2014-08-05 11:00:00,24.68,24.7,24.59,24.59,221400.0,20.0382,20.0544,19.9651,19.9651,221400.0
2014-08-05 11:30:00,24.59,24.61,24.54,24.6,269000.0,19.9651,19.9813,19.9245,19.9732,269000.0
2014-08-05 12:00:00,24.61,24.64,24.58,24.59,247600.0,19.9813,20.0057,19.957,19.9651,247600.0
2014-08-05 12:30:00,24.59,24.61,24.51,24.55,251600.0,19.9651,19.9813,19.9002,19.9326,251600.0
2014-08-05 13:00:00,24.55,24.55,24.52,24.53,81800.0,19.9326,19.9326,19.9083,19.9164,81800.0
2014-08-05 13:30:00,24.53,24.53,24.38,24.4,219000.0,19.9164,19.9164,19.7946,19.8108,219000.0
2014-08-05 14:00:00,24.4,24.41,24.33,24.36,263000.0,19.8108,19.819,19.754,19.7784,263000.0
2014-08-05 14:30:00,24.36,24.4,24.33,24.35,215000.0,19.7784,19.8108,19.754,19.7702,215000.0
2014-08-05 15:00:00,24.35,24.35,24.3,24.33,332000.0,19.7702,19.7702,19.7297,19.754,332000.0
2014-08-05 15:30:00,24.33,24.39,24.33,24.36,781600.0,19.754,19.8027,19.754,19.7784,781600.0
2014-08-06 09:30:00,24.35,24.71,24.29,24.69,602400.0,19.7702,20.0625,19.7215,20.0463,602400.0
2014-08-06 10:00:00,24.69,24.7,24.58,24.64,245200.0,20.0463,20.0544,19.957,20.0057,245200.0
2014-08-06 10:30:00,24.65,24.66,24.54,24.61,286200.0,20.0138,20.0219,19.9245,19.9813,286200.0
2014-08-06 11:00:00,24.61,24.61,24.53,24.57,144800.0,19.9813,19.9813,19.9164,19.9489,144800.0
2014-08-06 11:30:00,24.57,24.7,24.57,24.7,229200.0,19.9489,20.0544,19.9489,20.0544,229200.0
2014-08-06 12:00:00,24.7,24.72,24.65,24.66,243400.0,20.0544,20.0707,20.0138,20.0219,243400.0
2014-08-06 12:30:00,24.66,24.66,24.56,24.59,191600.0,20.0219,20.0219,19.9408,19.9651,191600.0
2014-08-06 13:00:00,24.59,24.61,24.55,24.57,154800.0,19.9651,19.9813,19.9326,19.9489,154800.0
2014-08-06 13:30:00,24.57,24.57,24.51,24.52,174200.0,19.9489,19.9489,19.9002,19.9083,174200.0
2014-08-06 14:00:00,24.52,24.53,24.5,24.53,183600.0,19.9083,19.9164,19.892,19.9164,183600.0
2014-08-06 14:30:00,24.53,24.56,24.47,24.56,326200.0,19.9164,19.9408,19.8677,19.9408,326200.0
2014-08-06 15:00:00,24.56,24.6,24.55,24.56,376600.0,19.9408,19.9732,19.9326,19.9408,376600.0
2014-08-06 15:30:00,24.56,24.63,24.56,24.61,632800.0,19.9408,19.9976,19.9408,19.9813,632800.0
2014-08-07 09:30:00,24.77,24.77,24.54,24.68,174400.0,20.1113,20.1113,19.9245,20.0382,174400.0
2014-08-07 10:00:00,24.68,24.69,24.57,24.59,215200.0,20.0382,20.0463,19.9489,19.9651,215200.0
2014-08-07 10:30:00,24.59,24.6,24.49,24.53,133800.0,19.9651,19.9732,19.8839,19.9164,133800.0
2014-08-07 11:00:00,24.53,24.53,24.43,24.5,190200.0,19.9164,19.9164,19.8352,19.892,190200.0
2014-08-07 11:30:00,24.5,24.56,24.47,24.5,153400.0,19.892,19.9408,19.8677,19.892,153400.0
2014-08-07 12:00:00,24.5,24.51,24.42,24.49,133800.0,19.892,19.9002,19.8271,19.8839,133800.0
2014-08-07 12:30:00,24.49,24.5,24.43,24.5,122400.0,19.8839,19.892,19.8352,19.892,122400.0
2014-08-07 13:00:00,24.5,24.58,24.5,24.57,93800.0,19.892,19.957,19.892,19.9489,93800.0
2014-08-07 13:30:00,24.56,24.57,24.53,24.55,95000.0,19.9408,19.9489,19.9164,19.9326,95000.0
2014-08-07 14:00:00,24.54,24.55,24.5,24.5,116600.0,19.9245,19.9326,19.892,19.892,116600.0
2014-08-07 14:30:00,24.5,24.52,24.45,24.45,160000.0,19.892,19.9083,19.8514,19.8514,160000.0
2014-08-07 15:00:00,24.45,24.47,24.42,24.43,232600.0,19.8514,19.8677,19.8271,19.8352,232600.0
2014-08-07 15:30:00,24.43,24.52,24.43,24.49,414000.0,19.8352,19.9083,19.8352,19.8839,414000.0
2014-08-08 09:30:00,24.49,24.55,24.43,24.43,181400.0,19.8839,19.9326,19.8352,19.8352,181400.0
2014-08-08 10:00:00,24.45,24.56,24.43,24.5,164800.0,19.8514,19.9408,19.8352,19.892,164800.0
2014-08-08 10:30:00,24.5,24.65,24.49,24.59,147600.0,19.892,20.0138,19.8839,19.9651,147600.0
2014-08-08 11:00:00,24.59,24.62,24.57,24.61,122800.0,19.9651,19.9895,19.9489,19.9813,122800.0
2014-08-08 11:30:00,24.61,24.66,24.61,24.66,133400.0,19.9813,20.0219,19.9813,20.0219,133400.0
2014-08-08 12:00:00,24.66,24.67,24.63,24.64,143200.0,20.0219,20.0301,19.9976,20.0057,143200.0
2014-08-08 12:30:00,24.64,24.65,24.61,24.63,64000.0,20.0057,20.0138,19.9813,19.9976,64000.0
2014-08-08 13:00:00,24.63,24.74,24.61,24.73,127200.0,19.9976,20.0869,19.9813,20.0788,127200.0
2014-08-08 13:30:00,24.73,24.73,24.7,24.71,129400.0,20.0788,20.0788,20.0544,20.0625,129400.0
2014-08-08 14:00:00,24.71,24.73,24.7,24.72,57400.0,20.0625,20.0788,20.0544,20.0707,57400.0
2014-08-08 14:30:00,24.72,24.74,24.67,24.67,93200.0,20.0707,20.0869,20.0301,20.0301,93200.0
2014-08-08 15:00:00,24.67,24.68,24.66,24.68,144600.0,20.0301,20.0382,20.0219,20.0382,144600.0
2014-08-08 15:30:00,24.68,24.71,24.68,24.7,389800.0,20.0382,20.0625,20.0382,20.0544,389800.0
2014-08-11 09:30:00,24.8,25.05,24.8,25.04,335400.0,20.1356,20.3386,20.1356,20.3305,335400.0
2014-08-11 10:00:00,25.04,25.05,24.98,25.05,190800.0,20.3305,20.3386,20.2818,20.3386,190800.0
2014-08-11 10:30:00,25.05,25.11,25.03,25.05,177400.0,20.3386,20.3873,20.3224,20.3386,177400.0
2014-08-11 11:00:00,25.05,25.14,25.04,25.1,271800.0,20.3386,20.4117,20.3305,20.3792,271800.0
2014-08-11 11:30:00,25.1,25.17,25.1,25.17,231800.0,20.3792,20.436,20.3792,20.436,231800.0
2014-08-11 12:00:00,25.18,25.22,25.16,25.21,170000.0,20.4441,20.4766,20.4279,20.4685,170000.0
2014-08-11 12:30:00,25.22,25.22,25.18,25.18,152400.0,20.4766,20.4766,20.4441,20.4441,152400.0
2014-08-11 13:00:00,25.18,25.22,25.17,25.2,173400.0,20.4441,20.4766,20.436,20.4604,173400.0
2014-08-11 13:30:00,25.2,25.2,25.12,25.13,166600.0,20.4604,20.4604,20.3954,20.4035,166600.0
2014-08-11 14:00:00,25.13,25.14,25.11,25.12,288000.0,20.4035,20.4117,20.3873,20.3954,288000.0
2014-08-11 14:30:00,25.12,25.15,25.11,25.11,211600.0,20.3954,20.4198,20.3873,20.3873,211600.0
2014-08-11 15:00:00,25.12,25.14,25.09,25.13,252400.0,20.3954,20.4117,20.3711,20.4035,252400.0
2014-08-11 15:30:00,25.13,25.14,25.11,25.11,809000.0,20.4035,20.4117,20.3873,20.3873,809000.0
2014-08-12 09:30:00,25.09,25.18,25.0,25.12,272400.0,20.3711,20.4441,20.298,20.3954,272400.0
2014-08-12 10:00:00,25.13,25.14,25.02,25.11,238200.0,20.4035,20.4117,20.3142,20.3873,238200.0
2014-08-12 10:30:00,25.11,25.13,25.03,25.06,157000.0,20.3873,20.4035,20.3224,20.3467,157000.0
2014-08-12 11:00:00,25.06,25.08,25.0,25.08,156400.0,20.3467,20.363,20.298,20.363,156400.0
2014-08-12 11:30:00,25.08,25.13,25.03,25.11,204800.0,20.363,20.4035,20.3224,20.3873,204800.0
2014-08-12 12:00:00,25.11,25.13,25.07,25.11,133800.0,20.3873,20.4035,20.3548,20.3873,133800.0
2014-08-12 12:30:00,25.11,25.17,25.09,25.14,220800.0,20.3873,20.436,20.3711,20.4117,220800.0
2014-08-12 13:00:00,25.14,25.15,25.12,25.13,179000.0,20.4117,20.4198,20.3954,20.4035,179000.0
2014-08-12 13:30:00,25.13,25.13,25.06,25.1,254200.0,20.4035,20.4035,20.3467,20.3792,254200.0
2014-08-12 14:00:00,25.1,25.1,25.02,25.05,152400.0,20.3792,20.3792,20.3142,20.3386,152400.0
2014-08-12 14:30:00,25.06,25.07,25.03,25.04,213800.0,20.3467,20.3548,20.3224,20.3305,213800.0
2014-08-12 15:00:00,25.03,25.09,25.03,25.08,305800.0,20.3224,20.3711,20.3224,20.363,305800.0
2014-08-12 15:30:00,25.08,25.1,25.05,25.06,815000.0,20.363,20.3792,20.3386,20.3467,815000.0
2014-08-13 09:30:00,25.02,25.07,24.89,24.95,329600.0,20.3816,20.4224,20.2757,20.3246,329600.0
2014-08-13 10:00:00,24.94,24.99,24.92,24.97,308800.0,20.3165,20.3572,20.3002,20.3409,308800.0
2014-08-13 10:30:00,24.97,25.0,24.94,24.99,224200.0,20.3409,20.3653,20.3165,20.3572,224200.0
2014-08-13 11:00:00,25.0,25.06,24.99,24.99,287400.0,20.3653,20.4142,20.3572,20.3572,287400.0
2014-08-13 11:30:00,24.99,25.08,24.99,25.0,269800.0,20.3572,20.4305,20.3572,20.3653,269800.0
2014-08-13 12:00:00,25.0,25.02,24.97,24.97,166400.0,20.3653,20.3816,20.3409,20.3409,166400.0
2014-08-13 12:30:00,24.97,24.98,24.94,24.98,163600.0,20.3409,20.349,20.3165,20.349,163600.0
2014-08-13 13:00:00,24.98,24.98,24.92,24.92,220600.0,20.349,20.349,20.3002,20.3002,220600.0
2014-08-13 13:30:00,24.92,24.97,24.92,24.93,180400.0,20.3002,20.3409,20.3002,20.3083,180400.0
2014-08-13 14:00:00,24.93,24.94,24.91,24.93,235600.0,20.3083,20.3165,20.292,20.3083,235600.0
2014-08-13 14:30:00,24.93,24.96,24.93,24.93,165400.0,20.3083,20.3327,20.3083,20.3083,165400.0
2014-08-13 15:00:00,24.93,24.94,24.9,24.91,266000.0,20.3083,20.3165,20.2839,20.292,266000.0
2014-08-13 15:30:00,24.91,24.91,24.86,24.88,1082000.0,20.292,20.292,20.2513,20.2676,1082000.0
2014-08-14 09:30:00,24.92,25.08,24.83,25.08,309600.0,20.3002,20.4305,20.2268,20.4305,309600.0
2014-08-14 10:00:00,25.08,25.15,25.04,25.11,233000.0,20.4305,20.4875,20.3979,20.4549,233000.0
2014-08-14 10:30:00,25.11,25.14,25.04,25.07,241800.0,20.4549,20.4794,20.3979,20.4224,241800.0
2014-08-14 11:00:00,25.07,25.11,25.06,25.11,138200.0,20.4224,20.4549,20.4142,20.4549,138200.0
2014-08-14 11:30:00,25.11,25.15,25.1,25.15,169400.0,20.4549,20.4875,20.4468,20.4875,169400.0
2014-08-14 12:00:00,25.16,25.17,25.12,25.16,105600.0,20.4957,20.5038,20.4631,20.4957,105600.0
2014-08-14 12:30:00,25.16,25.2,25.16,25.18,146000.0,20.4957,20.5283,20.4957,20.512,146000.0
2014-08-14 13:00:00,25.18,25.25,25.18,25.23,190600.0,20.512,20.569,20.512,20.5527,190600.0
2014-08-14 13:30:00,25.23,25.26,25.23,25.25,193800.0,20.5527,20.5771,20.5527,20.569,193800.0
2014-08-14 14:00:00,25.25,25.27,25.23,25.24,159000.0,20.569,20.5853,20.5527,20.5608,159000.0
2014-08-14 14:30:00,25.24,25.29,25.24,25.27,200200.0,20.5608,20.6016,20.5608,20.5853,200200.0
2014-08-14 15:00:00,25.26,25.27,25.24,25.24,239200.0,20.5771,20.5853,20.5608,20.5608,239200.0
2014-08-14 15:30:00,25.24,25.28,25.24,25.28,476400.0,20.5608,20.5934,20.5608,20.5934,476400.0
2014-08-15 09:30:00,25.28,25.35,25.22,25.3,542200.0,20.5934,20.6504,20.5445,20.6097,542200.0
2014-08-15 10:00:00,25.3,25.37,25.28,25.34,304000.0,20.6097,20.6667,20.5934,20.6423,304000.0
2014-08-15 10:30:00,25.34,25.36,25.08,25.18,589400.0,20.6423,20.6586,20.4305,20.512,589400.0
2014-08-15 11:00:00,25.18,25.18,25.0,25.03,435000.0,20.512,20.512,20.3653,20.3898,435000.0
2014-08-15 11:30:00,25.03,25.17,25.0,25.0,347600.0,20.3898,20.5038,20.3653,20.3653,347600.0
2014-08-15 12:00:00,25.0,25.02,24.97,25.02,313800.0,20.3653,20.3816,20.3409,20.3816,313800.0
2014-08-15 12:30:00,25.02,25.05,25.0,25.05,255600.0,20.3816,20.4061,20.3653,20.4061,255600.0
2014-08-15 13:00:00,25.04,25.08,25.0,25.01,408200.0,20.3979,20.4305,20.3653,20.3735,408200.0
2014-08-15 13:30:00,25.0,25.0,24.97,24.99,338400.0,20.3653,20.3653,20.3409,20.3572,338400.0
2014-08-15 14:00:00,24.99,25.04,24.99,25.03,266200.0,20.3572,20.3979,20.3572,20.3898,266200.0
2014-08-15 14:30:00,25.03,25.09,25.02,25.08,263600.0,20.3898,20.4386,20.3816,20.4305,263600.0
2014-08-15 15:00:00,25.07,25.08,25.06,25.08,383000.0,20.4224,20.4305,20.4142,20.4305,383000.0
2014-08-15 15:30:00,25.08,25.11,25.07,25.08,652800.0,20.4305,20.4549,20.4224,20.4305,652800.0
2014-08-18 09:30:00,25.17,25.24,25.03,25.11,251000.0,20.5038,20.5608,20.3898,20.4549,251000.0
2014-08-18 10:00:00,25.11,25.23,25.11,25.2,257600.0,20.4549,20.5527,20.4549,20.5283,257600.0
2014-08-18 10:30:00,25.2,25.22,25.17,25.2,187200.0,20.5283,20.5445,20.5038,20.5283,187200.0
2014-08-18 11:00:00,25.2,25.21,25.16,25.2,237000.0,20.5283,20.5364,20.4957,20.5283,237000.0
2014-08-18 11:30:00,25.2,25.2,25.17,25.17,245200.0,20.5283,20.5283,20.5038,20.5038,245200.0
2014-08-18 12:00:00,25.17,25.2,25.16,25.17,344200.0,20.5038,20.5283,20.4957,20.5038,344200.0
2014-08-18 12:30:00,25.18,25.18,25.15,25.16,196000.0,20.512,20.512,20.4875,20.4957,196000.0
2014-08-18 13:00:00,25.15,25.18,25.14,25.15,180200.0,20.4875,20.512,20.4794,20.4875,180200.0
2014-08-18 13:30:00,25.15,25.16,25.13,25.15,193400.0,20.4875,20.4957,20.4712,20.4875,193400.0
2014-08-18 14:00:00,25.15,25.18,25.13,25.17,225400.0,20.4875,20.512,20.4712,20.5038,225400.0
2014-08-18 14:30:00,25.17,25.18,25.09,25.09,355200.0,20.5038,20.512,20.4386,20.4386,355200.0
2014-08-18 15:00:00,25.09,25.11,25.08,25.11,293600.0,20.4386,20.4549,20.4305,20.4549,293600.0
2014-08-18 15:30:00,25.1,25.11,25.07,25.07,1360000.0,20.4468,20.4549,20.4224,20.4224,1360000.0
2014-08-19 09:30:00,25.11,25.25,25.1,25.21,256800.0,20.4549,20.569,20.4468,20.5364,256800.0
2014-08-19 10:00:00,25.21,25.28,25.17,25.28,302000.0,20.5364,20.5934,20.5038,20.5934,302000.0
2014-08-19 10:30:00,25.28,25.28,25.21,25.24,280000.0,20.5934,20.5934,20.5364,20.5608,280000.0
2014-08-19 11:00:00,25.24,25.28,25.21,25.25,269800.0,20.5608,20.5934,20.5364,20.569,269800.0
2014-08-19 11:30:00,25.24,25.25,25.23,25.24,188400.0,20.5608,20.569,20.5527,20.5608,188400.0
2014-08-19 12:00:00,25.24,25.25,25.18,25.2,214800.0,20.5608,20.569,20.512,20.5283,214800.0
2014-08-19 12:30:00,25.2,25.23,25.2,25.23,324400.0,20.5283,20.5527,20.5283,20.5527,324400.0
2014-08-19 13:00:00,25.23,25.23,25.08,25.14,570200.0,20.5527,20.5527,20.4305,20.4794,570200.0
2014-08-19 13:30:00,25.13,25.23,25.13,25.23,188600.0,20.4712,20.5527,20.4712,20.5527,188600.0
2014-08-19 14:00:00,25.23,25.29,25.22,25.25,238200.0,20.5527,20.6016,20.5445,20.569,238200.0
2014-08-19 14:30:00,25.26,25.28,25.24,25.25,231200.0,20.5771,20.5934,20.5608,20.569,231200.0
2014-08-19 15:00:00,25.25,25.26,24.99,25.0,1468800.0,20.569,20.5771,20.3572,20.3653,1468800.0
2014-08-19 15:30:00,25.0,25.23,25.0,25.2,1211200.0,20.3653,20.5527,20.3653,20.5283,1211200.0
2014-08-20 09:30:00,25.22,25.27,25.12,25.15,170800.0,20.5445,20.5853,20.4631,20.4875,170800.0
2014-08-20 10:00:00,25.15,25.15,25.02,25.04,389600.0,20.4875,20.4875,20.3816,20.3979,389600.0
2014-08-20 10:30:00,25.05,25.1,25.01,25.08,328600.0,20.4061,20.4468,20.3735,20.4305,328600.0
2014-08-20 11:00:00,25.09,25.14,25.07,25.1,267000.0,20.4386,20.4794,20.4224,20.4468,267000.0
2014-08-20 11:30:00,25.1,25.16,25.09,25.15,232000.0,20.4468,20.4957,20.4386,20.4875,232000.0
2014-08-20 12:00:00,25.15,25.18,25.12,25.18,151800.0,20.4875,20.512,20.4631,20.512,151800.0
2014-08-20 12:30:00,25.18,25.2,25.16,25.17,127200.0,20.512,20.5283,20.4957,20.5038,127200.0
2014-08-20 13:00:00,25.17,25.25,25.17,25.24,165000.0,20.5038,20.569,20.5038,20.5608,165000.0
2014-08-20 13:30:00,25.24,25.27,25.23,25.25,140200.0,20.5608,20.5853,20.5527,20.569,140200.0
2014-08-20 14:00:00,25.25,25.25,25.15,25.21,195000.0,20.569,20.569,20.4875,20.5364,195000.0
2014-08-20 14:30:00,25.21,25.26,25.21,25.24,170800.0,20.5364,20.5771,20.5364,20.5608,170800.0
2014-08-20 15:00:00,25.24,25.28,25.24,25.25,248400.0,20.5608,20.5934,20.5608,20.569,248400.0
2014-08-20 15:30:00,25.25,25.29,25.24,25.26,549600.0,20.569,20.6016,20.5608,20.5771,549600.0
2014-08-21 09:30:00,25.27,25.31,25.23,25.3,214800.0,20.5853,20.6179,20.5527,20.6097,214800.0
2014-08-21 10:00:00,25.3,25.36,25.27,25.32,313400.0,20.6097,20.6586,20.5853,20.626,313400.0
2014-08-21 10:30:00,25.32,25.34,25.24,25.26,225000.0,20.626,20.6423,20.5608,20.5771,225000.0
2014-08-21 11:00:00,25.26,25.3,25.25,25.28,146400.0,20.5771,20.6097,20.569,20.5934,146400.0
2014-08-21 11:30:00,25.27,25.28,25.21,25.24,326200.0,20.5853,20.5934,20.5364,20.5608,326200.0
2014-08-21 12:00:00,25.23,25.28,25.23,25.27,174000.0,20.5527,20.5934,20.5527,20.5853,174000.0
2014-08-21 12:30:00,25.27,25.29,25.25,25.29,155400.0,20.5853,20.6016,20.569,20.6016,155400.0
2014-08-21 13:00:00,25.28,25.34,25.27,25.33,179800.0,20.5934,20.6423,20.5853,20.6342,179800.0
2014-08-21 13:30:00,25.33,25.34,25.29,25.3,261200.0,20.6342,20.6423,20.6016,20.6097,261200.0
2014-08-21 14:00:00,25.3,25.31,25.27,25.28,171400.0,20.6097,20.6179,20.5853,20.5934,171400.0
2014-08-21 14:30:00,25.28,25.32,25.27,25.29,188400.0,20.5934,20.626,20.5853,20.6016,188400.0
2014-08-21 15:00:00,25.29,25.3,25.25,25.27,235800.0,20.6016,20.6097,20.569,20.5853,235800.0
2014-08-21 15:30:00,25.28,25.29,25.23,25.23,430200.0,20.5934,20.6016,20.5527,20.5527,430200.0
2014-08-22 09:30:00,25.23,25.27,25.17,25.2,203600.0,20.5527,20.5853,20.5038,20.5283,203600.0
2014-08-22 10:00:00,25.2,25.26,25.17,25.24,240800.0,20.5283,20.5771,20.5038,20.5608,240800.0
2014-08-22 10:30:00,25.24,25.25,25.11,25.11,183200.0,20.5608,20.569,20.4549,20.4549,183200.0
2014-08-22 11:00:00,25.11,25.22,25.1,25.21,231000.0,20.4549,20.5445,20.4468,20.5364,231000.0
2014-08-22 11:30:00,25.21,25.23,25.18,25.23,346800.0,20.5364,20.5527,20.512,20.5527,346800.0
2014-08-22 12:00:00,25.22,25.27,25.2,25.26,272800.0,20.5445,20.5853,20.5283,20.5771,272800.0
2014-08-22 12:30:00,25.27,25.32,25.25,25.31,219600.0,20.5853,20.626,20.569,20.6179,219600.0
2014-08-22 13:00:00,25.31,25.34,25.3,25.33,185200.0,20.6179,20.6423,20.6097,20.6342,185200.0
2014-08-22 13:30:00,25.33,25.33,25.27,25.27,155600.0,20.6342,20.6342,20.5853,20.5853,155600.0
2014-08-22 14:00:00,25.28,25.29,25.23,25.23,177400.0,20.5934,20.6016,20.5527,20.5527,177400.0
2014-08-22 14:30:00,25.23,25.24,25.19,25.2,172800.0,20.5527,20.5608,20.5201,20.5283,172800.0
2014-08-22 15:00:00,25.2,25.27,25.2,25.2,235600.0,20.5283,20.5853,20.5283,20.5283,235600.0
2014-08-22 15:30:00,25.21,25.21,25.14,25.16,688000.0,20.5364,20.5364,20.4794,20.4957,688000.0
2014-08-25 09:30:00,25.28,25.33,25.11,25.15,262800.0,20.5934,20.6342,20.4549,20.4875,262800.0
2014-08-25 10:00:00,25.15,25.18,25.13,25.17,174200.0,20.4875,20.512,20.4712,20.5038,174200.0
2014-08-25 10:30:00,25.17,25.25,25.17,25.22,170000.0,20.5038,20.569,20.5038,20.5445,170000.0
2014-08-25 11:00:00,25.22,25.22,25.15,25.16,218000.0,20.5445,20.5445,20.4875,20.4957,218000.0
2014-08-25 11:30:00,25.16,25.17,25.07,25.08,303000.0,20.4957,20.5038,20.4224,20.4305,303000.0
2014-08-25 12:00:00,25.08,25.1,25.07,25.08,191200.0,20.4305,20.4468,20.4224,20.4305,191200.0
2014-08-25 12:30:00,25.08,25.08,25.06,25.06,165600.0,20.4305,20.4305,20.4142,20.4142,165600.0
2014-08-25 13:00:00,25.06,25.07,25.01,25.03,277200.0,20.4142,20.4224,20.3735,20.3898,277200.0
2014-08-25 13:30:00,25.03,25.09,25.03,25.07,151000.0,20.3898,20.4386,20.3898,20.4224,151000.0
2014-08-25 14:00:00,25.07,25.09,25.04,25.04,211200.0,20.4224,20.4386,20.3979,20.3979,211200.0
2014-08-25 14:30:00,25.05,25.07,25.04,25.06,237000.0,20.4061,20.4224,20.3979,20.4142,237000.0
2014-08-25 15:00:00,25.06,25.07,25.04,25.05,286800.0,20.4142,20.4224,20.3979,20.4061,286800.0
2014-08-25 15:30:00,25.05,25.08,25.04,25.07,703600.0,20.4061,20.4305,20.3979,20.4224,703600.0
2014-08-26 09:30:00,25.15,25.17,25.07,25.17,596800.0,20.4875,20.5038,20.4224,20.5038,596800.0
2014-08-26 10:00:00,25.17,25.21,25.11,25.18,216400.0,20.5038,20.5364,20.4549,20.512,216400.0
2014-08-26 10:30:00,25.18,25.27,25.18,25.27,224800.0,20.512,20.5853,20.512,20.5853,224800.0
2014-08-26 11:00:00,25.27,25.31,25.25,25.31,314000.0,20.5853,20.6179,20.569,20.6179,314000.0
2014-08-26 11:30:00,25.31,25.32,25.26,25.27,250200.0,20.6179,20.626,20.5771,20.5853,250200.0
2014-08-26 12:00:00,25.27,25.31,25.23,25.27,260600.0,20.5853,20.6179,20.5527,20.5853,260600.0
2014-08-26 12:30:00,25.27,25.27,25.24,25.25,116000.0,20.5853,20.5853,20.5608,20.569,116000.0
2014-08-26 13:00:00,25.25,25.29,25.23,25.29,123200.0,20.569,20.6016,20.5527,20.6016,123200.0
2014-08-26 13:30:00,25.28,25.29,25.25,25.29,140200.0,20.5934,20.6016,20.569,20.6016,140200.0
2014-08-26 14:00:00,25.29,25.3,25.23,25.23,208000.0,20.6016,20.6097,20.5527,20.5527,208000.0
2014-08-26 14:30:00,25.23,25.25,25.21,25.21,219400.0,20.5527,20.569,20.5364,20.5364,219400.0
2014-08-26 15:00:00,25.21,25.25,25.21,25.22,362800.0,20.5364,20.569,20.5364,20.5445,362800.0
2014-08-26 15:30:00,25.22,25.28,25.22,25.24,634200.0,20.5445,20.5934,20.5445,20.5608,634200.0
2014-08-27 09:30:00,25.22,25.24,25.14,25.14,226000.0,20.5445,20.5608,20.4794,20.4794,226000.0
2014-08-27 10:00:00,25.14,25.22,25.13,25.2,171600.0,20.4794,20.5445,20.4712,20.5283,171600.0
2014-08-27 10:30:00,25.2,25.29,25.19,25.29,128800.0,20.5283,20.6016,20.5201,20.6016,128800.0
2014-08-27 11:00:00,25.29,25.32,25.28,25.29,140800.0,20.6016,20.626,20.5934,20.6016,140800.0
2014-08-27 11:30:00,25.29,25.36,25.28,25.36,164200.0,20.6016,20.6586,20.5934,20.6586,164200.0
2014-08-27 12:00:00,25.36,25.36,25.33,25.34,180800.0,20.6586,20.6586,20.6342,20.6423,180800.0
2014-08-27 12:30:00,25.34,25.36,25.33,25.33,130800.0,20.6423,20.6586,20.6342,20.6342,130800.0
2014-08-27 13:00:00,25.34,25.36,25.32,25.35,239800.0,20.6423,20.6586,20.626,20.6504,239800.0
2014-08-27 13:30:00,25.35,25.35,25.33,25.34,164800.0,20.6504,20.6504,20.6342,20.6423,164800.0
2014-08-27 14:00:00,25.35,25.36,25.34,25.36,154800.0,20.6504,20.6586,20.6423,20.6586,154800.0
2014-08-27 14:30:00,25.36,25.38,25.36,25.36,259400.0,20.6586,20.6749,20.6586,20.6586,259400.0
2014-08-27 15:00:00,25.36,25.39,25.36,25.38,349800.0,20.6586,20.683,20.6586,20.6749,349800.0
2014-08-27 15:30:00,25.38,25.43,25.38,25.43,851400.0,20.6749,20.7156,20.6749,20.7156,851400.0
2014-08-28 09:30:00,25.38,25.45,25.35,25.41,371600.0,20.6749,20.7319,20.6504,20.6993,371600.0
2014-08-28 10:00:00,25.41,25.42,25.38,25.4,295600.0,20.6993,20.7075,20.6749,20.6912,295600.0
2014-08-28 10:30:00,25.4,25.48,25.37,25.48,292800.0,20.6912,20.7563,20.6667,20.7563,292800.0
2014-08-28 11:00:00,25.48,25.52,25.48,25.5,353600.0,20.7563,20.7889,20.7563,20.7726,353600.0
2014-08-28 11:30:00,25.5,25.51,25.48,25.5,131600.0,20.7726,20.7808,20.7563,20.7726,131600.0
2014-08-28 12:00:00,25.5,25.52,25.5,25.5,122800.0,20.7726,20.7889,20.7726,20.7726,122800.0
2014-08-28 12:30:00,25.5,25.53,25.49,25.52,123800.0,20.7726,20.7971,20.7645,20.7889,123800.0
2014-08-28 13:00:00,25.52,25.52,25.5,25.51,65800.0,20.7889,20.7889,20.7726,20.7808,65800.0
2014-08-28 13:30:00,25.5,25.53,25.5,25.52,91200.0,20.7726,20.7971,20.7726,20.7889,91200.0
2014-08-28 14:00:00,25.52,25.54,25.52,25.53,102000.0,20.7889,20.8052,20.7889,20.7971,102000.0
2014-08-28 14:30:00,25.53,25.54,25.47,25.47,151800.0,20.7971,20.8052,20.7482,20.7482,151800.0
2014-08-28 15:00:00,25.47,25.51,25.47,25.51,272000.0,20.7482,20.7808,20.7482,20.7808,272000.0
2014-08-28 15:30:00,25.51,25.51,25.47,25.5,636800.0,20.7808,20.7808,20.7482,20.7726,636800.0
2014-08-29 09:30:00,25.56,25.56,25.4,25.44,181200.0,20.8215,20.8215,20.6912,20.7238,181200.0
2014-08-29 10:00:00,25.43,25.56,25.4,25.47,495200.0,20.7156,20.8215,20.6912,20.7482,495200.0
2014-08-29 10:30:00,25.47,25.54,25.46,25.48,224000.0,20.7482,20.8052,20.7401,20.7563,224000.0
2014-08-29 11:00:00,25.49,25.53,25.46,25.51,343000.0,20.7645,20.7971,20.7401,20.7808,343000.0
2014-08-29 11:30:00,25.5,25.52,25.5,25.5,65600.0,20.7726,20.7889,20.7726,20.7726,65600.0
2014-08-29 12:00:00,25.5,25.53,25.5,25.5,209200.0,20.7726,20.7971,20.7726,20.7726,209200.0
2014-08-29 12:30:00,25.5,25.52,25.5,25.52,111400.0,20.7726,20.7889,20.7726,20.7889,111400.0
2014-08-29 13:00:00,25.52,25.53,25.5,25.5,178400.0,20.7889,20.7971,20.7726,20.7726,178400.0
2014-08-29 13:30:00,25.5,25.51,25.48,25.49,111400.0,20.7726,20.7808,20.7563,20.7645,111400.0
2014-08-29 14:00:00,25.49,25.49,25.47,25.48,150000.0,20.7645,20.7645,20.7482,20.7563,150000.0
2014-08-29 14:30:00,25.48,25.49,25.47,25.48,158800.0,20.7563,20.7645,20.7482,20.7563,158800.0
2014-08-29 15:00:00,25.48,25.5,25.45,25.46,221400.0,20.7563,20.7726,20.7319,20.7401,221400.0
2014-08-29 15:30:00,25.46,25.5,25.46,25.49,642400.0,20.7401,20.7726,20.7401,20.7645,642400.0
2014-09-02 09:30:00,25.53,25.6,25.49,25.6,600400.0,20.7971,20.8541,20.7645,20.8541,600400.0
2014-09-02 10:00:00,25.6,25.68,25.54,25.68,333600.0,20.8541,20.9193,20.8052,20.9193,333600.0
2014-09-02 10:30:00,25.68,25.72,25.62,25.68,244600.0,20.9193,20.9519,20.8704,20.9193,244600.0
2014-09-02 11:00:00,25.68,25.77,25.67,25.75,403000.0,20.9193,20.9926,20.9111,20.9763,403000.0
2014-09-02 11:30:00,25.75,25.8,25.63,25.63,259800.0,20.9763,21.017,20.8785,20.8785,259800.0
2014-09-02 12:00:00,25.63,25.67,25.63,25.64,143800.0,20.8785,20.9111,20.8785,20.8867,143800.0
2014-09-02 12:30:00,25.64,25.65,25.61,25.63,157800.0,20.8867,20.8948,20.8622,20.8785,157800.0
2014-09-02 13:00:00,25.63,25.66,25.61,25.66,144000.0,20.8785,20.903,20.8622,20.903,144000.0
2014-09-02 13:30:00,25.66,25.67,25.65,25.66,168800.0,20.903,20.9111,20.8948,20.903,168800.0
2014-09-02 14:00:00,25.66,25.66,25.63,25.63,138000.0,20.903,20.903,20.8785,20.8785,138000.0
2014-09-02 14:30:00,25.63,25.65,25.63,25.63,134400.0,20.8785,20.8948,20.8785,20.8785,134400.0
2014-09-02 15:00:00,25.63,25.64,25.61,25.63,173000.0,20.8785,20.8867,20.8622,20.8785,173000.0
2014-09-02 15:30:00,25.63,25.67,25.61,25.67,841000.0,20.8785,20.9111,20.8622,20.9111,841000.0
2014-09-03 09:30:00,25.81,25.86,25.73,25.77,277800.0,21.0252,21.0659,20.96,20.9926,277800.0
2014-09-03 10:00:00,25.79,25.82,25.74,25.77,212800.0,21.0089,21.0333,20.9681,20.9926,212800.0
2014-09-03 10:30:00,25.77,25.8,25.75,25.75,268600.0,20.9926,21.017,20.9763,20.9763,268600.0
2014-09-03 11:00:00,25.75,25.79,25.74,25.75,177000.0,20.9763,21.0089,20.9681,20.9763,177000.0
2014-09-03 11:30:00,25.75,25.77,25.75,25.75,116200.0,20.9763,20.9926,20.9763,20.9763,116200.0
2014-09-03 12:00:00,25.75,25.78,25.73,25.78,124200.0,20.9763,21.0007,20.96,21.0007,124200.0
2014-09-03 12:30:00,25.78,25.8,25.76,25.76,127400.0,21.0007,21.017,20.9844,20.9844,127400.0
2014-09-03 13:00:00,25.76,25.79,25.75,25.79,81400.0,20.9844,21.0089,20.9763,21.0089,81400.0
2014-09-03 13:30:00,25.79,25.83,25.79,25.83,158000.0,21.0089,21.0415,21.0089,21.0415,158000.0
2014-09-03 14:00:00,25.83,25.83,25.75,25.77,151000.0,21.0415,21.0415,20.9763,20.9926,151000.0
2014-09-03 14:30:00,25.77,25.78,25.75,25.75,138800.0,20.9926,21.0007,20.9763,20.9763,138800.0
2014-09-03 15:00:00,25.75,25.77,25.73,25.73,234400.0,20.9763,20.9926,20.96,20.96,234400.0
2014-09-03 15:30:00,25.73,25.8,25.73,25.8,617200.0,20.96,21.017,20.96,21.017,617200.0
2014-09-04 09:30:00,25.8,26.04,25.78,26.01,531600.0,21.017,21.2125,21.0007,21.1881,531600.0
2014-09-04 10:00:00,26.02,26.11,26.0,26.11,314800.0,21.1962,21.2696,21.1799,21.2696,314800.0
2014-09-04 10:30:00,26.11,26.12,26.02,26.04,176600.0,21.2696,21.2777,21.1962,21.2125,176600.0
2014-09-04 11:00:00,26.04,26.08,26.04,26.07,320800.0,21.2125,21.2451,21.2125,21.237,320800.0
2014-09-04 11:30:00,26.07,26.07,26.0,26.02,119800.0,21.237,21.237,21.1799,21.1962,119800.0
2014-09-04 12:00:00,26.02,26.05,26.02,26.04,109000.0,21.1962,21.2207,21.1962,21.2125,109000.0
2014-09-04 12:30:00,26.03,26.05,26.03,26.03,100600.0,21.2044,21.2207,21.2044,21.2044,100600.0
2014-09-04 13:00:00,26.03,26.04,26.02,26.02,143200.0,21.2044,21.2125,21.1962,21.1962,143200.0
2014-09-04 13:30:00,26.02,26.03,25.98,25.99,145800.0,21.1962,21.2044,21.1637,21.1718,145800.0
2014-09-04 14:00:00,25.99,26.0,25.92,25.93,122000.0,21.1718,21.1799,21.1148,21.1229,122000.0
2014-09-04 14:30:00,25.93,25.94,25.89,25.91,277400.0,21.1229,21.1311,21.0903,21.1066,277400.0
2014-09-04 15:00:00,25.91,25.93,25.84,25.89,328800.0,21.1066,21.1229,21.0496,21.0903,328800.0
2014-09-04 15:30:00,25.89,25.93,25.86,25.93,642800.0,21.0903,21.1229,21.0659,21.1229,642800.0
2014-09-05 09:30:00,25.92,26.11,25.88,26.11,366000.0,21.1148,21.2696,21.0822,21.2696,366000.0
2014-09-05 10:00:00,26.11,26.11,25.98,26.06,300800.0,21.2696,21.2696,21.1637,21.2288,300800.0
2014-09-05 10:30:00,26.05,26.06,26.0,26.02,195400.0,21.2207,21.2288,21.1799,21.1962,195400.0
2014-09-05 11:00:00,26.02,26.07,26.02,26.05,152000.0,21.1962,21.237,21.1962,21.2207,152000.0
2014-09-05 11:30:00,26.05,26.08,26.03,26.08,175600.0,21.2207,21.2451,21.2044,21.2451,175600.0
2014-09-05 12:00:00,26.08,26.11,26.08,26.1,158400.0,21.2451,21.2696,21.2451,21.2614,158400.0
2014-09-05 12:30:00,26.1,26.18,26.1,26.13,178000.0,21.2614,21.3266,21.2614,21.2858,178000.0
2014-09-05 13:00:00,26.13,26.18,26.12,26.18,144200.0,21.2858,21.3266,21.2777,21.3266,144200.0
2014-09-05 13:30:00,26.18,26.18,26.14,26.18,160800.0,21.3266,21.3266,21.294,21.3266,160800.0
2014-09-05 14:00:00,26.18,26.22,26.17,26.18,182600.0,21.3266,21.3592,21.3184,21.3266,182600.0
2014-09-05 14:30:00,26.18,26.19,26.14,26.16,154600.0,21.3266,21.3347,21.294,21.3103,154600.0
2014-09-05 15:00:00,26.16,26.2,26.15,26.17,267400.0,21.3103,21.3429,21.3021,21.3184,267400.0
2014-09-05 15:30:00,26.17,26.2,26.16,26.2,635400.0,21.3184,21.3429,21.3103,21.3429,635400.0
2014-09-08 09:30:00,26.17,26.36,26.11,26.26,747200.0,21.3184,21.4732,21.2696,21.3917,747200.0
2014-09-08 10:00:00,26.26,26.27,26.13,26.18,624000.0,21.3917,21.3999,21.2858,21.3266,624000.0
2014-09-08 10:30:00,26.17,26.17,26.07,26.13,272800.0,21.3184,21.3184,21.237,21.2858,272800.0
2014-09-08 11:00:00,26.13,26.13,26.04,26.04,302600.0,21.2858,21.2858,21.2125,21.2125,302600.0
2014-09-08 11:30:00,26.05,26.14,26.04,26.11,299800.0,21.2207,21.294,21.2125,21.2696,299800.0
2014-09-08 12:00:00,26.11,26.13,26.03,26.03,112200.0,21.2696,21.2858,21.2044,21.2044,112200.0
2014-09-08 12:30:00,26.03,26.06,26.03,26.05,126600.0,21.2044,21.2288,21.2044,21.2207,126600.0
2014-09-08 13:00:00,26.05,26.05,25.98,25.98,196600.0,21.2207,21.2207,21.1637,21.1637,196600.0
2014-09-08 13:30:00,25.98,26.03,25.97,26.0,134200.0,21.1637,21.2044,21.1555,21.1799,134200.0
2014-09-08 14:00:00,26.0,26.04,25.97,26.04,122200.0,21.1799,21.2125,21.1555,21.2125,122200.0
2014-09-08 14:30:00,26.04,26.05,26.0,26.02,219200.0,21.2125,21.2207,21.1799,21.1962,219200.0
2014-09-08 15:00:00,26.02,26.08,26.02,26.07,305200.0,21.1962,21.2451,21.1962,21.237,305200.0
2014-09-08 15:30:00,26.06,26.09,26.05,26.08,487000.0,21.2288,21.2533,21.2207,21.2451,487000.0
2014-09-09 09:30:00,26.29,26.3,25.96,25.97,368400.0,21.4162,21.4243,21.1474,21.1555,368400.0
2014-09-09 10:00:00,25.97,26.06,25.97,26.03,216600.0,21.1555,21.2288,21.1555,21.2044,216600.0
2014-09-09 10:30:00,26.03,26.1,25.98,26.04,202000.0,21.2044,21.2614,21.1637,21.2125,202000.0
2014-09-09 11:00:00,26.04,26.07,26.03,26.05,230600.0,21.2125,21.237,21.2044,21.2207,230600.0
2014-09-09 11:30:00,26.05,26.06,25.99,25.99,158200.0,21.2207,21.2288,21.1718,21.1718,158200.0
2014-09-09 12:00:00,25.99,26.0,25.93,25.93,291600.0,21.1718,21.1799,21.1229,21.1229,291600.0
2014-09-09 12:30:00,25.93,25.97,25.93,25.96,186400.0,21.1229,21.1555,21.1229,21.1474,186400.0
2014-09-09 13:00:00,25.95,25.97,25.92,25.93,150600.0,21.1392,21.1555,21.1148,21.1229,150600.0
2014-09-09 13:30:00,25.93,26.04,25.93,26.04,207400.0,21.1229,21.2125,21.1229,21.2125,207400.0
2014-09-09 14:00:00,26.04,26.04,25.97,25.98,329400.0,21.2125,21.2125,21.1555,21.1637,329400.0
2014-09-09 14:30:00,25.98,26.01,25.95,25.97,311000.0,21.1637,21.1881,21.1392,21.1555,311000.0
2014-09-09 15:00:00,25.96,25.97,25.87,25.88,433400.0,21.1474,21.1555,21.074,21.0822,433400.0
2014-09-09 15:30:00,25.88,25.89,25.84,25.86,867400.0,21.0822,21.0903,21.0496,21.0659,867400.0
2014-09-10 09:30:00,25.88,26.02,25.72,25.74,487200.0,21.0822,21.1962,20.9519,20.9681,487200.0
2014-09-10 10:00:00,25.73,25.78,25.7,25.77,393800.0,20.96,21.0007,20.9356,20.9926,393800.0
2014-09-10 10:30:00,25.76,25.82,25.7,25.82,361000.0,20.9844,21.0333,20.9356,21.0333,361000.0
2014-09-10 11:00:00,25.81,25.85,25.77,25.82,212200.0,21.0252,21.0578,20.9926,21.0333,212200.0
2014-09-10 11:30:00,25.83,25.92,25.83,25.86,268000.0,21.0415,21.1148,21.0415,21.0659,268000.0
2014-09-10 12:00:00,25.85,25.91,25.83,25.88,223400.0,21.0578,21.1066,21.0415,21.0822,223400.0
2014-09-10 12:30:00,25.87,25.91,25.86,25.89,235200.0,21.074,21.1066,21.0659,21.0903,235200.0
2014-09-10 13:00:00,25.89,25.96,25.89,25.93,320200.0,21.0903,21.1474,21.0903,21.1229,320200.0
2014-09-10 13:30:00,25.92,25.94,25.88,25.93,340600.0,21.1148,21.1311,21.0822,21.1229,340600.0
2014-09-10 14:00:00,25.93,26.0,25.93,25.98,228000.0,21.1229,21.1799,21.1229,21.1637,228000.0
2014-09-10 14:30:00,25.98,25.99,25.93,25.95,263000.0,21.1637,21.1718,21.1229,21.1392,263000.0
2014-09-10 15:00:00,25.95,25.97,25.94,25.95,450800.0,21.1392,21.1555,21.1311,21.1392,450800.0
2014-09-10 15:30:00,25.95,25.95,25.85,25.92,1831200.0,21.1392,21.1392,21.0578,21.1148,1831200.0
2014-09-11 09:30:00,26.3,26.35,25.88,25.92,1749400.0,21.4243,21.4651,21.0822,21.1148,1749400.0
2014-09-11 10:00:00,25.91,25.93,25.59,25.93,1435800.0,21.1066,21.1229,20.846,21.1229,1435800.0
2014-09-11 10:30:00,25.92,25.93,25.65,25.71,907600.0,21.1148,21.1229,20.8948,20.9437,907600.0
2014-09-11 11:00:00,25.71,25.82,25.67,25.78,615800.0,20.9437,21.0333,20.9111,21.0007,615800.0
2014-09-11 11:30:00,25.77,25.79,25.61,25.71,702200.0,20.9926,21.0089,20.8622,20.9437,702200.0
2014-09-11 12:00:00,25.72,25.95,25.71,25.94,304400.0,20.9519,21.1392,20.9437,21.1311,304400.0
2014-09-11 12:30:00,25.94,25.95,25.84,25.89,668400.0,21.1311,21.1392,21.0496,21.0903,668400.0
2014-09-11 13:00:00,25.89,25.94,25.86,25.86,353000.0,21.0903,21.1311,21.0659,21.0659,353000.0
2014-09-11 13:30:00,25.86,26.0,25.84,26.0,682200.0,21.0659,21.1799,21.0496,21.1799,682200.0
2014-09-11 14:00:00,26.0,26.07,25.97,26.02,626200.0,21.1799,21.237,21.1555,21.1962,626200.0
2014-09-11 14:30:00,26.02,26.07,26.0,26.05,688200.0,21.1962,21.237,21.1799,21.2207,688200.0
2014-09-11 15:00:00,26.05,26.13,26.04,26.12,1087200.0,21.2207,21.2858,21.2125,21.2777,1087200.0
2014-09-11 15:30:00,26.12,26.21,26.08,26.09,1710200.0,21.2777,21.351,21.2451,21.2533,1710200.0
2014-09-12 09:30:00,26.09,26.09,25.75,25.75,1557000.0,21.2533,21.2533,20.9763,20.9763,1557000.0
2014-09-12 10:00:00,25.78,25.92,25.75,25.9,677600.0,21.0007,21.1148,20.9763,21.0985,677600.0
2014-09-12 10:30:00,25.9,25.94,25.86,25.93,441600.0,21.0985,21.1311,21.0659,21.1229,441600.0
2014-09-12 11:00:00,25.93,25.93,25.73,25.79,559400.0,21.1229,21.1229,20.96,21.0089,559400.0
2014-09-12 11:30:00,25.79,25.82,25.76,25.81,321600.0,21.0089,21.0333,20.9844,21.0252,321600.0
2014-09-12 12:00:00,25.81,25.84,25.76,25.78,331400.0,21.0252,21.0496,20.9844,21.0007,331400.0
2014-09-12 12:30:00,25.78,25.83,25.77,25.8,478600.0,21.0007,21.0415,20.9926,21.017,478600.0
2014-09-12 13:00:00,25.81,25.84,25.79,25.83,353800.0,21.0252,21.0496,21.0089,21.0415,353800.0
2014-09-12 13:30:00,25.83,25.95,25.82,25.9,543800.0,21.0415,21.1392,21.0333,21.0985,543800.0
2014-09-12 14:00:00,25.9,25.92,25.84,25.89,706400.0,21.0985,21.1148,21.0496,21.0903,706400.0
2014-09-12 14:30:00,25.89,25.9,25.77,25.85,1096200.0,21.0903,21.0985,20.9926,21.0578,1096200.0
2014-09-12 15:00:00,25.84,25.91,25.81,25.9,788800.0,21.0496,21.1066,21.0252,21.0985,788800.0
2014-09-12 15:30:00,25.9,25.96,25.88,25.91,1924400.0,21.0985,21.1474,21.0822,21.1066,1924400.0
2014-09-15 09:30:00,25.92,25.93,25.71,25.76,709000.0,21.1148,21.1229,20.9437,20.9844,709000.0
2014-09-15 10:00:00,25.76,25.8,25.74,25.79,644600.0,20.9844,21.017,20.9681,21.0089,644600.0
2014-09-15 10:30:00,25.79,25.82,25.77,25.79,363200.0,21.0089,21.0333,20.9926,21.0089,363200.0
2014-09-15 11:00:00,25.79,25.8,25.77,25.77,233600.0,21.0089,21.017,20.9926,20.9926,233600.0
2014-09-15 11:30:00,25.77,25.78,25.73,25.73,194600.0,20.9926,21.0007,20.96,20.96,194600.0
2014-09-15 12:00:00,25.73,25.8,25.72,25.78,310800.0,20.96,21.017,20.9519,21.0007,310800.0
2014-09-15 12:30:00,25.78,25.83,25.74,25.82,214800.0,21.0007,21.0415,20.9681,21.0333,214800.0
2014-09-15 13:00:00,25.82,25.88,25.82,25.83,197000.0,21.0333,21.0822,21.0333,21.0415,197000.0
2014-09-15 13:30:00,25.83,25.85,25.8,25.82,214400.0,21.0415,21.0578,21.017,21.0333,214400.0
2014-09-15 14:00:00,25.82,25.83,25.8,25.83,340600.0,21.0333,21.0415,21.017,21.0415,340600.0
2014-09-15 14:30:00,25.83,25.85,25.8,25.83,378000.0,21.0415,21.0578,21.017,21.0415,378000.0
2014-09-15 15:00:00,25.82,25.85,25.78,25.78,400400.0,21.0333,21.0578,21.0007,21.0007,400400.0
2014-09-15 15:30:00,25.79,25.81,25.77,25.78,863400.0,21.0089,21.0252,20.9926,21.0007,863400.0
2014-09-16 09:30:00,25.73,25.88,25.71,25.82,878200.0,20.96,21.0822,20.9437,21.0333,878200.0
2014-09-16 10:00:00,25.82,25.86,25.77,25.82,420800.0,21.0333,21.0659,20.9926,21.0333,420800.0
2014-09-16 10:30:00,25.82,25.92,25.82,25.9,227600.0,21.0333,21.1148,21.0333,21.0985,227600.0
2014-09-16 11:00:00,25.9,26.04,25.89,26.04,376800.0,21.0985,21.2125,21.0903,21.2125,376800.0
2014-09-16 11:30:00,26.04,26.1,26.0,26.07,370600.0,21.2125,21.2614,21.1799,21.237,370600.0
2014-09-16 12:00:00,26.07,26.08,26.03,26.06,451000.0,21.237,21.2451,21.2044,21.2288,451000.0
2014-09-16 12:30:00,26.06,26.1,26.06,26.09,197000.0,21.2288,21.2614,21.2288,21.2533,197000.0
2014-09-16 13:00:00,26.09,26.2,26.09,26.17,410800.0,21.2533,21.3429,21.2533,21.3184,410800.0
2014-09-16 13:30:00,26.18,26.19,26.13,26.13,276600.0,21.3266,21.3347,21.2858,21.2858,276600.0
2014-09-16 14:00:00,26.13,26.22,26.13,26.21,395800.0,21.2858,21.3592,21.2858,21.351,395800.0
2014-09-16 14:30:00,26.21,26.23,26.13,26.13,613800.0,21.351,21.3673,21.2858,21.2858,613800.0
2014-09-16 15:00:00,26.13,26.14,26.09,26.1,374800.0,21.2858,21.294,21.2533,21.2614,374800.0
2014-09-16 15:30:00,26.1,26.12,26.08,26.11,845000.0,21.2614,21.2777,21.2451,21.2696,845000.0
2014-09-17 09:30:00,26.09,26.28,26.04,26.18,370800.0,21.2533,21.408,21.2125,21.3266,370800.0
2014-09-17 10:00:00,26.18,26.2,26.13,26.19,219400.0,21.3266,21.3429,21.2858,21.3347,219400.0
2014-09-17 10:30:00,26.2,26.22,26.17,26.17,335200.0,21.3429,21.3592,21.3184,21.3184,335200.0
2014-09-17 11:00:00,26.17,26.24,26.16,26.19,343000.0,21.3184,21.3755,21.3103,21.3347,343000.0
2014-09-17 11:30:00,26.18,26.22,26.16,26.19,290600.0,21.3266,21.3592,21.3103,21.3347,290600.0
2014-09-17 12:00:00,26.2,26.21,26.14,26.16,161600.0,21.3429,21.351,21.294,21.3103,161600.0
2014-09-17 12:30:00,26.15,26.18,26.15,26.16,64200.0,21.3021,21.3266,21.3021,21.3103,64200.0
2014-09-17 13:00:00,26.16,26.2,26.15,26.18,108600.0,21.3103,21.3429,21.3021,21.3266,108600.0
2014-09-17 13:30:00,26.18,26.21,26.16,26.2,137600.0,21.3266,21.351,21.3103,21.3429,137600.0
2014-09-17 14:00:00,26.2,26.25,26.11,26.23,304200.0,21.3429,21.3836,21.2696,21.3673,304200.0
2014-09-17 14:30:00,26.23,26.25,26.2,26.24,326600.0,21.3673,21.3836,21.3429,21.3755,326600.0
2014-09-17 15:00:00,26.24,26.26,26.2,26.22,534200.0,21.3755,21.3917,21.3429,21.3592,534200.0
2014-09-17 15:30:00,26.22,26.23,26.11,26.15,590400.0,21.3592,21.3673,21.2696,21.3021,590400.0
2014-09-18 09:30:00,26.2,26.24,26.09,26.18,248600.0,21.3429,21.3755,21.2533,21.3266,248600.0
2014-09-18 10:00:00,26.17,26.24,26.17,26.17,199400.0,21.3184,21.3755,21.3184,21.3184,199400.0
2014-09-18 10:30:00,26.17,26.28,26.16,26.23,253200.0,21.3184,21.408,21.3103,21.3673,253200.0
2014-09-18 11:00:00,26.23,26.25,26.21,26.22,150800.0,21.3673,21.3836,21.351,21.3592,150800.0
2014-09-18 11:30:00,26.22,26.24,26.18,26.18,238600.0,21.3592,21.3755,21.3266,21.3266,238600.0
2014-09-18 12:00:00,26.18,26.19,26.11,26.12,200600.0,21.3266,21.3347,21.2696,21.2777,200600.0
2014-09-18 12:30:00,26.11,26.18,26.11,26.17,265800.0,21.2696,21.3266,21.2696,21.3184,265800.0
2014-09-18 13:00:00,26.17,26.18,26.16,26.16,319200.0,21.3184,21.3266,21.3103,21.3103,319200.0
2014-09-18 13:30:00,26.16,26.22,26.16,26.22,180200.0,21.3103,21.3592,21.3103,21.3592,180200.0
2014-09-18 14:00:00,26.22,26.28,26.22,26.24,274400.0,21.3592,21.408,21.3592,21.3755,274400.0
2014-09-18 14:30:00,26.24,26.27,26.22,26.22,342800.0,21.3755,21.3999,21.3592,21.3592,342800.0
2014-09-18 15:00:00,26.23,26.27,26.22,26.26,289400.0,21.3673,21.3999,21.3592,21.3917,289400.0
2014-09-18 15:30:00,26.25,26.28,26.24,26.25,842000.0,21.3836,21.408,21.3755,21.3836,842000.0
2014-09-19 09:30:00,26.36,26.39,26.22,26.25,1235800.0,21.4732,21.4976,21.3592,21.3836,1235800.0
2014-09-19 10:00:00,26.25,26.26,26.11,26.12,310400.0,21.3836,21.3917,21.2696,21.2777,310400.0
2014-09-19 10:30:00,26.12,26.13,26.07,26.11,249400.0,21.2777,21.2858,21.237,21.2696,249400.0
2014-09-19 11:00:00,26.11,26.19,26.11,26.14,109600.0,21.2696,21.3347,21.2696,21.294,109600.0
2014-09-19 11:30:00,26.14,26.16,26.13,26.15,186600.0,21.294,21.3103,21.2858,21.3021,186600.0
2014-09-19 12:00:00,26.15,26.16,26.12,26.14,170400.0,21.3021,21.3103,21.2777,21.294,170400.0
2014-09-19 12:30:00,26.14,26.16,26.08,26.1,103600.0,21.294,21.3103,21.2451,21.2614,103600.0
2014-09-19 13:00:00,26.1,26.1,26.05,26.08,160400.0,21.2614,21.2614,21.2207,21.2451,160400.0
2014-09-19 13:30:00,26.08,26.1,26.05,26.06,287400.0,21.2451,21.2614,21.2207,21.2288,287400.0
2014-09-19 14:00:00,26.06,26.06,26.04,26.05,328400.0,21.2288,21.2288,21.2125,21.2207,328400.0
2014-09-19 14:30:00,26.05,26.07,26.04,26.07,359000.0,21.2207,21.237,21.2125,21.237,359000.0
2014-09-19 15:00:00,26.08,26.16,26.08,26.15,323000.0,21.2451,21.3103,21.2451,21.3021,323000.0
2014-09-19 15:30:00,26.15,26.18,26.08,26.08,1514200.0,21.3021,21.3266,21.2451,21.2451,1514200.0
2014-09-22 09:30:00,26.09,26.13,26.03,26.05,480200.0,21.2533,21.2858,21.2044,21.2207,480200.0
2014-09-22 10:00:00,26.05,26.11,26.02,26.04,252000.0,21.2207,21.2696,21.1962,21.2125,252000.0
2014-09-22 10:30:00,26.04,26.05,26.0,26.03,352600.0,21.2125,21.2207,21.1799,21.2044,352600.0
2014-09-22 11:00:00,26.03,26.05,26.02,26.04,194600.0,21.2044,21.2207,21.1962,21.2125,194600.0
2014-09-22 11:30:00,26.04,26.05,26.01,26.02,245400.0,21.2125,21.2207,21.1881,21.1962,245400.0
2014-09-22 12:00:00,26.03,26.04,26.0,26.04,356800.0,21.2044,21.2125,21.1799,21.2125,356800.0
2014-09-22 12:30:00,26.04,26.08,26.03,26.04,318800.0,21.2125,21.2451,21.2044,21.2125,318800.0
2014-09-22 13:00:00,26.04,26.06,26.0,26.05,156600.0,21.2125,21.2288,21.1799,21.2207,156600.0
2014-09-22 13:30:00,26.05,26.08,26.05,26.05,163600.0,21.2207,21.2451,21.2207,21.2207,163600.0
2014-09-22 14:00:00,26.05,26.06,25.98,25.98,266800.0,21.2207,21.2288,21.1637,21.1637,266800.0
2014-09-22 14:30:00,25.98,26.0,25.97,25.99,175600.0,21.1637,21.1799,21.1555,21.1718,175600.0
2014-09-22 15:00:00,25.99,26.02,25.99,26.02,311400.0,21.1718,21.1962,21.1718,21.1962,311400.0
2014-09-22 15:30:00,26.02,26.04,26.0,26.02,754200.0,21.1962,21.2125,21.1799,21.1962,754200.0
2014-09-23 09:30:00,25.96,25.98,25.92,25.96,294400.0,21.1474,21.1637,21.1148,21.1474,294400.0
2014-09-23 10:00:00,25.96,25.98,25.93,25.95,274000.0,21.1474,21.1637,21.1229,21.1392,274000.0
2014-09-23 10:30:00,25.95,26.0,25.93,25.99,274800.0,21.1392,21.1799,21.1229,21.1718,274800.0
2014-09-23 11:00:00,26.0,26.05,25.98,26.04,253000.0,21.1799,21.2207,21.1637,21.2125,253000.0
2014-09-23 11:30:00,26.03,26.06,26.01,26.02,258200.0,21.2044,21.2288,21.1881,21.1962,258200.0
2014-09-23 12:00:00,26.02,26.04,26.0,26.0,264400.0,21.1962,21.2125,21.1799,21.1799,264400.0
2014-09-23 12:30:00,26.0,26.0,25.95,25.97,140200.0,21.1799,21.1799,21.1392,21.1555,140200.0
2014-09-23 13:00:00,25.97,25.99,25.96,25.98,200000.0,21.1555,21.1718,21.1474,21.1637,200000.0
2014-09-23 13:30:00,25.97,26.0,25.97,25.98,205600.0,21.1555,21.1799,21.1555,21.1637,205600.0
2014-09-23 14:00:00,25.98,26.0,25.97,26.0,229000.0,21.1637,21.1799,21.1555,21.1799,229000.0
2014-09-23 14:30:00,26.0,26.0,25.97,26.0,271000.0,21.1799,21.1799,21.1555,21.1799,271000.0
2014-09-23 15:00:00,26.0,26.1,26.0,26.09,580600.0,21.1799,21.2614,21.1799,21.2533,580600.0
2014-09-23 15:30:00,26.09,26.13,26.0,26.02,1060600.0,21.2533,21.2858,21.1799,21.1962,1060600.0
2014-09-24 09:30:00,26.09,26.17,26.04,26.05,329400.0,21.2533,21.3184,21.2125,21.2207,329400.0
2014-09-24 10:00:00,26.05,26.14,26.03,26.11,266000.0,21.2207,21.294,21.2044,21.2696,266000.0
2014-09-24 10:30:00,26.11,26.18,26.1,26.17,541400.0,21.2696,21.3266,21.2614,21.3184,541400.0
2014-09-24 11:00:00,26.17,26.33,26.17,26.33,411800.0,21.3184,21.4488,21.3184,21.4488,411800.0
2014-09-24 11:30:00,26.33,26.34,26.22,26.24,495400.0,21.4488,21.4569,21.3592,21.3755,495400.0
2014-09-24 12:00:00,26.25,26.31,26.25,26.28,229400.0,21.3836,21.4325,21.3836,21.408,229400.0
2014-09-24 12:30:00,26.28,26.31,26.25,26.31,173400.0,21.408,21.4325,21.3836,21.4325,173400.0
2014-09-24 13:00:00,26.3,26.32,26.27,26.3,178800.0,21.4243,21.4406,21.3999,21.4243,178800.0
2014-09-24 13:30:00,26.3,26.34,26.29,26.33,393000.0,21.4243,21.4569,21.4162,21.4488,393000.0
2014-09-24 14:00:00,26.33,26.38,26.32,26.38,252600.0,21.4488,21.4895,21.4406,21.4895,252600.0
2014-09-24 14:30:00,26.38,26.48,26.37,26.47,505400.0,21.4895,21.571,21.4814,21.5628,505400.0
2014-09-24 15:00:00,26.47,26.47,26.4,26.4,343200.0,21.5628,21.5628,21.5058,21.5058,343200.0
2014-09-24 15:30:00,26.4,26.43,26.39,26.4,686000.0,21.5058,21.5302,21.4976,21.5058,686000.0
2014-09-25 09:30:00,26.28,26.35,26.2,26.25,286800.0,21.408,21.4651,21.3429,21.3836,286800.0
2014-09-25 10:00:00,26.25,26.25,26.13,26.15,269000.0,21.3836,21.3836,21.2858,21.3021,269000.0
2014-09-25 10:30:00,26.15,26.15,26.02,26.03,404600.0,21.3021,21.3021,21.1962,21.2044,404600.0
2014-09-25 11:00:00,26.03,26.06,25.98,26.0,236000.0,21.2044,21.2288,21.1637,21.1799,236000.0
2014-09-25 11:30:00,26.0,26.04,25.97,26.01,448000.0,21.1799,21.2125,21.1555,21.1881,448000.0
2014-09-25 12:00:00,26.02,26.04,25.98,26.0,396800.0,21.1962,21.2125,21.1637,21.1799,396800.0
2014-09-25 12:30:00,25.99,26.02,25.98,25.99,315200.0,21.1718,21.1962,21.1637,21.1718,315200.0
2014-09-25 13:00:00,25.99,25.99,25.95,25.98,183600.0,21.1718,21.1718,21.1392,21.1637,183600.0
2014-09-25 13:30:00,25.97,25.98,25.93,25.93,340000.0,21.1555,21.1637,21.1229,21.1229,340000.0
2014-09-25 14:00:00,25.94,25.94,25.9,25.9,182000.0,21.1311,21.1311,21.0985,21.0985,182000.0
2014-09-25 14:30:00,25.9,25.93,25.9,25.9,213800.0,21.0985,21.1229,21.0985,21.0985,213800.0
2014-09-25 15:00:00,25.9,25.91,25.84,25.86,425800.0,21.0985,21.1066,21.0496,21.0659,425800.0
2014-09-25 15:30:00,25.86,25.97,25.85,25.85,1289400.0,21.0659,21.1555,21.0578,21.0578,1289400.0
2014-09-26 09:30:00,25.88,25.92,25.78,25.89,328000.0,21.0822,21.1148,21.0007,21.0903,328000.0
2014-09-26 10:00:00,25.88,25.97,25.79,25.79,360800.0,21.0822,21.1555,21.0089,21.0089,360800.0
2014-09-26 10:30:00,25.78,25.81,25.73,25.78,263000.0,21.0007,21.0252,20.96,21.0007,263000.0
2014-09-26 11:00:00,25.78,25.91,25.78,25.84,207200.0,21.0007,21.1066,21.0007,21.0496,207200.0
2014-09-26 11:30:00,25.84,25.88,25.83,25.86,173000.0,21.0496,21.0822,21.0415,21.0659,173000.0
2014-09-26 12:00:00,25.86,25.89,25.82,25.87,119400.0,21.0659,21.0903,21.0333,21.074,119400.0
2014-09-26 12:30:00,25.87,25.88,25.82,25.83,70200.0,21.074,21.0822,21.0333,21.0415,70200.0
2014-09-26 13:00:00,25.83,25.88,25.82,25.86,76200.0,21.0415,21.0822,21.0333,21.0659,76200.0
2014-09-26 13:30:00,25.87,25.87,25.84,25.87,82200.0,21.074,21.074,21.0496,21.074,82200.0
2014-09-26 14:00:00,25.86,25.98,25.86,25.94,183800.0,21.0659,21.1637,21.0659,21.1311,183800.0
2014-09-26 14:30:00,25.94,25.98,25.92,25.93,193600.0,21.1311,21.1637,21.1148,21.1229,193600.0
2014-09-26 15:00:00,25.93,25.97,25.9,25.9,178400.0,21.1229,21.1555,21.0985,21.0985,178400.0
2014-09-26 15:30:00,25.9,25.92,25.85,25.87,551200.0,21.0985,21.1148,21.0578,21.074,551200.0
2014-09-29 09:30:00,25.75,25.9,25.73,25.88,279600.0,20.9763,21.0985,20.96,21.0822,279600.0
2014-09-29 10:00:00,25.88,25.97,25.85,25.93,245400.0,21.0822,21.1555,21.0578,21.1229,245400.0
2014-09-29 10:30:00,25.93,25.95,25.9,25.9,187400.0,21.1229,21.1392,21.0985,21.0985,187400.0
2014-09-29 11:00:00,25.91,26.03,25.9,26.01,328400.0,21.1066,21.2044,21.0985,21.1881,328400.0
2014-09-29 11:30:00,26.01,26.02,25.94,25.97,79800.0,21.1881,21.1962,21.1311,21.1555,79800.0
2014-09-29 12:00:00,25.97,25.97,25.91,25.93,141400.0,21.1555,21.1555,21.1066,21.1229,141400.0
2014-09-29 12:30:00,25.93,25.93,25.88,25.9,70000.0,21.1229,21.1229,21.0822,21.0985,70000.0
2014-09-29 13:00:00,25.91,25.91,25.85,25.86,180000.0,21.1066,21.1066,21.0578,21.0659,180000.0
2014-09-29 13:30:00,25.86,25.89,25.83,25.87,140000.0,21.0659,21.0903,21.0415,21.074,140000.0
2014-09-29 14:00:00,25.86,25.9,25.86,25.9,200400.0,21.0659,21.0985,21.0659,21.0985,200400.0
2014-09-29 14:30:00,25.9,25.99,25.9,25.98,258000.0,21.0985,21.1718,21.0985,21.1637,258000.0
2014-09-29 15:00:00,25.98,26.03,25.96,26.02,196800.0,21.1637,21.2044,21.1474,21.1962,196800.0
2014-09-29 15:30:00,26.02,26.03,25.98,26.0,505400.0,21.1962,21.2044,21.1637,21.1799,505400.0
2014-09-30 09:30:00,26.17,26.25,26.13,26.17,748600.0,21.3184,21.3836,21.2858,21.3184,748600.0
2014-09-30 10:00:00,26.16,26.18,26.07,26.17,512000.0,21.3103,21.3266,21.237,21.3184,512000.0
2014-09-30 10:30:00,26.17,26.2,26.13,26.13,316600.0,21.3184,21.3429,21.2858,21.2858,316600.0
2014-09-30 11:00:00,26.13,26.18,26.11,26.15,180200.0,21.2858,21.3266,21.2696,21.3021,180200.0
2014-09-30 11:30:00,26.15,26.16,26.06,26.06,149800.0,21.3021,21.3103,21.2288,21.2288,149800.0
2014-09-30 12:00:00,26.06,26.06,26.01,26.02,170600.0,21.2288,21.2288,21.1881,21.1962,170600.0
2014-09-30 12:30:00,26.02,26.03,25.91,25.91,412400.0,21.1962,21.2044,21.1066,21.1066,412400.0
2014-09-30 13:00:00,25.91,25.98,25.91,25.93,143600.0,21.1066,21.1637,21.1066,21.1229,143600.0
2014-09-30 13:30:00,25.93,25.95,25.91,25.93,220800.0,21.1229,21.1392,21.1066,21.1229,220800.0
2014-09-30 14:00:00,25.93,25.98,25.91,25.96,294400.0,21.1229,21.1637,21.1066,21.1474,294400.0
2014-09-30 14:30:00,25.95,26.03,25.95,26.0,388400.0,21.1392,21.2044,21.1392,21.1799,388400.0
2014-09-30 15:00:00,26.0,26.04,25.98,26.03,288400.0,21.1799,21.2125,21.1637,21.2044,288400.0
2014-09-30 15:30:00,26.02,26.07,26.0,26.0,881200.0,21.1962,21.237,21.1799,21.1799,881200.0
2014-10-01 09:30:00,25.96,25.97,25.78,25.82,459200.0,21.1474,21.1555,21.0007,21.0333,459200.0
2014-10-01 10:00:00,25.82,25.9,25.78,25.88,386200.0,21.0333,21.0985,21.0007,21.0822,386200.0
2014-10-01 10:30:00,25.89,25.89,25.8,25.84,211000.0,21.0903,21.0903,21.017,21.0496,211000.0
2014-10-01 11:00:00,25.84,25.95,25.83,25.93,344800.0,21.0496,21.1392,21.0415,21.1229,344800.0
2014-10-01 11:30:00,25.93,25.98,25.93,25.96,266000.0,21.1229,21.1637,21.1229,21.1474,266000.0
2014-10-01 12:00:00,25.96,25.98,25.92,25.95,256000.0,21.1474,21.1637,21.1148,21.1392,256000.0
2014-10-01 12:30:00,25.94,25.95,25.85,25.88,236200.0,21.1311,21.1392,21.0578,21.0822,236200.0
2014-10-01 13:00:00,25.88,25.89,25.83,25.85,189600.0,21.0822,21.0903,21.0415,21.0578,189600.0
2014-10-01 13:30:00,25.85,25.86,25.81,25.83,235400.0,21.0578,21.0659,21.0252,21.0415,235400.0
2014-10-01 14:00:00,25.83,25.89,25.83,25.86,168800.0,21.0415,21.0903,21.0415,21.0659,168800.0
2014-10-01 14:30:00,25.86,25.87,25.8,25.8,274600.0,21.0659,21.074,21.017,21.017,274600.0
2014-10-01 15:00:00,25.8,25.85,25.77,25.84,413200.0,21.017,21.0578,20.9926,21.0496,413200.0
2014-10-01 15:30:00,25.84,25.86,25.8,25.8,813000.0,21.0496,21.0659,21.017,21.017,813000.0
2014-10-02 09:30:00,25.88,25.94,25.84,25.9,214000.0,21.0822,21.1311,21.0496,21.0985,214000.0
2014-10-02 10:00:00,25.9,25.9,25.81,25.86,143600.0,21.0985,21.0985,21.0252,21.0659,143600.0
2014-10-02 10:30:00,25.86,25.86,25.76,25.77,152400.0,21.0659,21.0659,20.9844,20.9926,152400.0
2014-10-02 11:00:00,25.76,25.79,25.73,25.75,237000.0,20.9844,21.0089,20.96,20.9763,237000.0
2014-10-02 11:30:00,25.77,25.77,25.64,25.7,265600.0,20.9926,20.9926,20.8867,20.9356,265600.0
2014-10-02 12:00:00,25.68,25.7,25.64,25.69,194000.0,20.9193,20.9356,20.8867,20.9274,194000.0
2014-10-02 12:30:00,25.69,25.73,25.64,25.72,121600.0,20.9274,20.96,20.8867,20.9519,121600.0
2014-10-02 13:00:00,25.72,25.8,25.71,25.79,169600.0,20.9519,21.017,20.9437,21.0089,169600.0
2014-10-02 13:30:00,25.8,25.8,25.75,25.76,140200.0,21.017,21.017,20.9763,20.9844,140200.0
2014-10-02 14:00:00,25.76,25.85,25.75,25.84,200600.0,20.9844,21.0578,20.9763,21.0496,200600.0
2014-10-02 14:30:00,25.84,25.86,25.8,25.81,305000.0,21.0496,21.0659,21.017,21.0252,305000.0
2014-10-02 15:00:00,25.81,25.81,25.72,25.74,338200.0,21.0252,21.0252,20.9519,20.9681,338200.0
2014-10-02 15:30:00,25.73,25.77,25.71,25.75,621800.0,20.96,20.9926,20.9437,20.9763,621800.0
2014-10-03 09:30:00,25.92,26.11,25.9,26.0,493400.0,21.1148,21.2696,21.0985,21.1799,493400.0
2014-10-03 10:00:00,26.02,26.21,26.02,26.19,531000.0,21.1962,21.351,21.1962,21.3347,531000.0
2014-10-03 10:30:00,26.19,26.21,26.13,26.19,391000.0,21.3347,21.351,21.2858,21.3347,391000.0
2014-10-03 11:00:00,26.19,26.28,26.18,26.28,379800.0,21.3347,21.408,21.3266,21.408,379800.0
2014-10-03 11:30:00,26.28,26.32,26.26,26.3,275400.0,21.408,21.4406,21.3917,21.4243,275400.0
2014-10-03 12:00:00,26.3,26.36,26.28,26.36,273400.0,21.4243,21.4732,21.408,21.4732,273400.0
2014-10-03 12:30:00,26.36,26.42,26.36,26.38,253800.0,21.4732,21.5221,21.4732,21.4895,253800.0
2014-10-03 13:00:00,26.38,26.42,26.37,26.4,208400.0,21.4895,21.5221,21.4814,21.5058,208400.0
2014-10-03 13:30:00,26.4,26.4,26.35,26.37,247800.0,21.5058,21.5058,21.4651,21.4814,247800.0
2014-10-03 14:00:00,26.37,26.43,26.36,26.43,346800.0,21.4814,21.5302,21.4732,21.5302,346800.0
2014-10-03 14:30:00,26.43,26.48,26.42,26.47,352400.0,21.5302,21.571,21.5221,21.5628,352400.0
2014-10-03 15:00:00,26.47,26.47,26.37,26.45,417200.0,21.5628,21.5628,21.4814,21.5465,417200.0
2014-10-03 15:30:00,26.45,26.46,26.41,26.43,1270000.0,21.5465,21.5547,21.5139,21.5302,1270000.0
2014-10-06 09:30:00,26.63,26.77,26.57,26.73,716000.0,21.6931,21.8072,21.6443,21.7746,716000.0
2014-10-06 10:00:00,26.73,26.82,26.71,26.8,1062800.0,21.7746,21.8479,21.7583,21.8316,1062800.0
2014-10-06 10:30:00,26.8,26.8,26.73,26.75,642200.0,21.8316,21.8316,21.7746,21.7909,642200.0
2014-10-06 11:00:00,26.75,26.79,26.73,26.75,252600.0,21.7909,21.8235,21.7746,21.7909,252600.0
2014-10-06 11:30:00,26.74,26.75,26.67,26.68,487600.0,21.7828,21.7909,21.7257,21.7339,487600.0
2014-10-06 12:00:00,26.68,26.68,26.61,26.61,307400.0,21.7339,21.7339,21.6769,21.6769,307400.0
2014-10-06 12:30:00,26.61,26.61,26.53,26.55,332800.0,21.6769,21.6769,21.6117,21.628,332800.0
2014-10-06 13:00:00,26.55,26.58,26.51,26.55,233200.0,21.628,21.6524,21.5954,21.628,233200.0
2014-10-06 13:30:00,26.55,26.55,26.47,26.48,232800.0,21.628,21.628,21.5628,21.571,232800.0
2014-10-06 14:00:00,26.48,26.57,26.45,26.57,343000.0,21.571,21.6443,21.5465,21.6443,343000.0
2014-10-06 14:30:00,26.56,26.62,26.55,26.61,407400.0,21.6361,21.685,21.628,21.6769,407400.0
2014-10-06 15:00:00,26.61,26.63,26.53,26.59,634000.0,21.6769,21.6931,21.6117,21.6606,634000.0
2014-10-06 15:30:00,26.59,26.59,26.51,26.52,637000.0,21.6606,21.6606,21.5954,21.6035,637000.0
2014-10-07 09:30:00,26.47,26.48,26.36,26.4,510800.0,21.5628,21.571,21.4732,21.5058,510800.0
2014-10-07 10:00:00,26.4,26.48,26.35,26.39,749400.0,21.5058,21.571,21.4651,21.4976,749400.0
2014-10-07 10:30:00,26.39,26.5,26.39,26.43,347600.0,21.4976,21.5872,21.4976,21.5302,347600.0
2014-10-07 11:00:00,26.43,26.45,26.31,26.32,284600.0,21.5302,21.5465,21.4325,21.4406,284600.0
2014-10-07 11:30:00,26.32,26.35,26.3,26.32,200200.0,21.4406,21.4651,21.4243,21.4406,200200.0
2014-10-07 12:00:00,26.32,26.4,26.31,26.39,217400.0,21.4406,21.5058,21.4325,21.4976,217400.0
2014-10-07 12:30:00,26.39,26.46,26.37,26.4,216800.0,21.4976,21.5547,21.4814,21.5058,216800.0
2014-10-07 13:00:00,26.4,26.45,26.36,26.44,143600.0,21.5058,21.5465,21.4732,21.5384,143600.0
2014-10-07 13:30:00,26.44,26.45,26.4,26.42,234400.0,21.5384,21.5465,21.5058,21.5221,234400.0
2014-10-07 14:00:00,26.42,26.54,26.42,26.43,377800.0,21.5221,21.6198,21.5221,21.5302,377800.0
2014-10-07 14:30:00,26.43,26.52,26.41,26.51,644800.0,21.5302,21.6035,21.5139,21.5954,644800.0
2014-10-07 15:00:00,26.5,26.52,26.45,26.52,1022200.0,21.5872,21.6035,21.5465,21.6035,1022200.0
2014-10-07 15:30:00,26.52,26.55,26.46,26.49,1935800.0,21.6035,21.628,21.5547,21.5791,1935800.0
2014-10-08 09:30:00,26.56,26.61,26.49,26.61,522800.0,21.6361,21.6769,21.5791,21.6769,522800.0
2014-10-08 10:00:00,26.61,26.61,26.52,26.58,545400.0,21.6769,21.6769,21.6035,21.6524,545400.0
2014-10-08 10:30:00,26.57,26.57,26.44,26.5,489800.0,21.6443,21.6443,21.5384,21.5872,489800.0
2014-10-08 11:00:00,26.5,26.71,26.45,26.71,945200.0,21.5872,21.7583,21.5465,21.7583,945200.0
2014-10-08 11:30:00,26.71,26.73,26.64,26.72,641000.0,21.7583,21.7746,21.7013,21.7665,641000.0
2014-10-08 12:00:00,26.72,26.8,26.72,26.73,455800.0,21.7665,21.8316,21.7665,21.7746,455800.0
2014-10-08 12:30:00,26.73,26.73,26.64,26.64,352400.0,21.7746,21.7746,21.7013,21.7013,352400.0
2014-10-08 13:00:00,26.65,26.73,26.65,26.68,403600.0,21.7094,21.7746,21.7094,21.7339,403600.0
2014-10-08 13:30:00,26.68,26.76,26.67,26.75,421800.0,21.7339,21.799,21.7257,21.7909,421800.0
2014-10-08 14:00:00,26.75,26.97,26.75,26.92,539600.0,21.7909,21.9701,21.7909,21.9294,539600.0
2014-10-08 14:30:00,26.93,27.01,26.89,26.91,665200.0,21.9375,22.0027,21.9049,21.9212,665200.0
2014-10-08 15:00:00,26.91,27.02,26.91,27.0,706200.0,21.9212,22.0108,21.9212,21.9946,706200.0
2014-10-08 15:30:00,27.0,27.07,26.98,27.03,1369200.0,21.9946,22.0516,21.9783,22.019,1369200.0
2014-10-09 09:30:00,27.0,27.13,26.92,27.06,404000.0,21.9946,22.1005,21.9294,22.0434,404000.0
2014-10-09 10:00:00,27.06,27.09,26.97,26.99,496600.0,22.0434,22.0679,21.9701,21.9864,496600.0
2014-10-09 10:30:00,26.99,26.99,26.89,26.96,741200.0,21.9864,21.9864,21.9049,21.962,741200.0
2014-10-09 11:00:00,26.96,27.0,26.92,26.92,434200.0,21.962,21.9946,21.9294,21.9294,434200.0
2014-10-09 11:30:00,26.93,26.93,26.69,26.74,415600.0,21.9375,21.9375,21.742,21.7828,415600.0
2014-10-09 12:00:00,26.74,26.81,26.71,26.75,435200.0,21.7828,21.8398,21.7583,21.7909,435200.0
2014-10-09 12:30:00,26.75,26.77,26.66,26.68,398400.0,21.7909,21.8072,21.7176,21.7339,398400.0
2014-10-09 13:00:00,26.68,26.72,26.56,26.7,555600.0,21.7339,21.7665,21.6361,21.7502,555600.0
2014-10-09 13:30:00,26.7,26.77,26.68,26.72,557600.0,21.7502,21.8072,21.7339,21.7665,557600.0
2014-10-09 14:00:00,26.72,26.74,26.68,26.69,348200.0,21.7665,21.7828,21.7339,21.742,348200.0
2014-10-09 14:30:00,26.68,26.71,26.63,26.66,862800.0,21.7339,21.7583,21.6931,21.7176,862800.0
2014-10-09 15:00:00,26.66,26.73,26.64,26.71,911400.0,21.7176,21.7746,21.7013,21.7583,911400.0
2014-10-09 15:30:00,26.71,26.75,26.64,26.64,1681800.0,21.7583,21.7909,21.7013,21.7013,1681800.0
2014-10-10 09:30:00,26.75,26.96,26.73,26.87,744800.0,21.7909,21.962,21.7746,21.8887,744800.0
2014-10-10 10:00:00,26.86,26.98,26.86,26.94,706200.0,21.8805,21.9783,21.8805,21.9457,706200.0
2014-10-10 10:30:00,26.94,27.0,26.89,26.93,475400.0,21.9457,21.9946,21.9049,21.9375,475400.0
2014-10-10 11:00:00,26.93,26.98,26.85,26.89,445200.0,21.9375,21.9783,21.8724,21.9049,445200.0
2014-10-10 11:30:00,26.89,26.95,26.88,26.93,421600.0,21.9049,21.9538,21.8968,21.9375,421600.0
2014-10-10 12:00:00,26.93,27.06,26.93,27.02,472400.0,21.9375,22.0434,21.9375,22.0108,472400.0
2014-10-10 12:30:00,27.02,27.11,27.02,27.05,464400.0,22.0108,22.0842,22.0108,22.0353,464400.0
2014-10-10 13:00:00,27.05,27.1,27.05,27.08,478800.0,22.0353,22.076,22.0353,22.0597,478800.0
2014-10-10 13:30:00,27.08,27.19,27.07,27.16,463000.0,22.0597,22.1493,22.0516,22.1249,463000.0
2014-10-10 14:00:00,27.16,27.17,27.1,27.13,406800.0,22.1249,22.133,22.076,22.1005,406800.0
2014-10-10 14:30:00,27.13,27.14,27.11,27.11,690400.0,22.1005,22.1086,22.0842,22.0842,690400.0
2014-10-10 15:00:00,27.11,27.12,27.03,27.06,805800.0,22.0842,22.0923,22.019,22.0434,805800.0
2014-10-10 15:30:00,27.06,27.07,26.96,26.97,2301600.0,22.0434,22.0516,21.962,21.9701,2301600.0
2014-10-13 09:30:00,26.98,27.04,26.84,27.0,1253200.0,21.9783,22.0271,21.8642,21.9946,1253200.0
2014-10-13 10:00:00,27.01,27.01,26.9,26.93,977200.0,22.0027,22.0027,21.9131,21.9375,977200.0
2014-10-13 10:30:00,26.92,26.95,26.86,26.86,783800.0,21.9294,21.9538,21.8805,21.8805,783800.0
2014-10-13 11:00:00,26.86,26.94,26.86,26.91,546200.0,21.8805,21.9457,21.8805,21.9212,546200.0
2014-10-13 11:30:00,26.92,26.95,26.9,26.9,444800.0,21.9294,21.9538,21.9131,21.9131,444800.0
2014-10-13 12:00:00,26.9,26.98,26.9,26.98,482000.0,21.9131,21.9783,21.9131,21.9783,482000.0
2014-10-13 12:30:00,26.98,27.0,26.91,26.91,441000.0,21.9783,21.9946,21.9212,21.9212,441000.0
2014-10-13 13:00:00,26.91,26.93,26.86,26.88,505000.0,21.9212,21.9375,21.8805,21.8968,505000.0
2014-10-13 13:30:00,26.88,26.89,26.74,26.77,688400.0,21.8968,21.9049,21.7828,21.8072,688400.0
2014-10-13 14:00:00,26.77,26.77,26.67,26.71,603200.0,21.8072,21.8072,21.7257,21.7583,603200.0
2014-10-13 14:30:00,26.71,26.71,26.67,26.67,495200.0,21.7583,21.7583,21.7257,21.7257,495200.0
2014-10-13 15:00:00,26.67,26.68,26.61,26.62,756800.0,21.7257,21.7339,21.6769,21.685,756800.0
2014-10-13 15:30:00,26.62,26.62,26.42,26.46,2688000.0,21.685,21.685,21.5221,21.5547,2688000.0
2014-10-14 09:30:00,26.59,26.71,26.53,26.6,844000.0,21.6606,21.7583,21.6117,21.6687,844000.0
2014-10-14 10:00:00,26.59,26.61,26.57,26.59,579600.0,21.6606,21.6769,21.6443,21.6606,579600.0
2014-10-14 10:30:00,26.6,26.61,26.57,26.58,623600.0,21.6687,21.6769,21.6443,21.6524,623600.0
2014-10-14 11:00:00,26.59,26.64,26.58,26.6,397600.0,21.6606,21.7013,21.6524,21.6687,397600.0
2014-10-14 11:30:00,26.6,26.64,26.58,26.59,400600.0,21.6687,21.7013,21.6524,21.6606,400600.0
2014-10-14 12:00:00,26.6,26.65,26.59,26.64,460200.0,21.6687,21.7094,21.6606,21.7013,460200.0
2014-10-14 12:30:00,26.64,26.65,26.61,26.63,243400.0,21.7013,21.7094,21.6769,21.6931,243400.0
2014-10-14 13:00:00,26.63,26.67,26.61,26.64,242400.0,21.6931,21.7257,21.6769,21.7013,242400.0
2014-10-14 13:30:00,26.64,26.7,26.61,26.69,288000.0,21.7013,21.7502,21.6769,21.742,288000.0
2014-10-14 14:00:00,26.68,26.74,26.62,26.65,289400.0,21.7339,21.7828,21.685,21.7094,289400.0
2014-10-14 14:30:00,26.65,26.7,26.63,26.66,524200.0,21.7094,21.7502,21.6931,21.7176,524200.0
2014-10-14 15:00:00,26.67,26.68,26.57,26.64,834200.0,21.7257,21.7339,21.6443,21.7013,834200.0
2014-10-14 15:30:00,26.64,26.74,26.64,26.71,1348800.0,21.7013,21.7828,21.7013,21.7583,1348800.0
2014-10-15 09:30:00,26.32,26.43,26.27,26.31,1145600.0,21.4406,21.5302,21.3999,21.4325,1145600.0
2014-10-15 10:00:00,26.29,26.38,26.21,26.28,865600.0,21.4162,21.4895,21.351,21.408,865600.0
2014-10-15 10:30:00,26.28,26.29,26.04,26.05,736000.0,21.408,21.4162,21.2125,21.2207,736000.0
2014-10-15 11:00:00,26.05,26.18,26.0,26.01,806200.0,21.2207,21.3266,21.1799,21.1881,806200.0
2014-10-15 11:30:00,26.01,26.05,25.93,25.97,575800.0,21.1881,21.2207,21.1229,21.1555,575800.0
2014-10-15 12:00:00,25.96,25.97,25.78,25.81,629400.0,21.1474,21.1555,21.0007,21.0252,629400.0
2014-10-15 12:30:00,25.81,25.84,25.66,25.67,477200.0,21.0252,21.0496,20.903,20.9111,477200.0
2014-10-15 13:00:00,25.67,25.69,25.42,25.47,667400.0,20.9111,20.9274,20.7075,20.7482,667400.0
2014-10-15 13:30:00,25.47,25.59,25.47,25.5,641800.0,20.7482,20.846,20.7482,20.7726,641800.0
2014-10-15 14:00:00,25.5,25.78,25.43,25.75,1132400.0,20.7726,21.0007,20.7156,20.9763,1132400.0
2014-10-15 14:30:00,25.75,25.91,25.72,25.86,856600.0,20.9763,21.1066,20.9519,21.0659,856600.0
2014-10-15 15:00:00,25.86,26.0,25.75,26.0,1926000.0,21.0659,21.1799,20.9763,21.1799,1926000.0
2014-10-15 15:30:00,26.0,26.27,25.99,26.18,2750600.0,21.1799,21.3999,21.1718,21.3266,2750600.0
2014-10-16 09:30:00,25.65,25.87,25.63,25.78,537600.0,20.8948,21.074,20.8785,21.0007,537600.0
2014-10-16 10:00:00,25.76,25.95,25.68,25.8,751600.0,20.9844,21.1392,20.9193,21.017,751600.0
2014-10-16 10:30:00,25.79,25.87,25.68,25.79,584200.0,21.0089,21.074,20.9193,21.0089,584200.0
2014-10-16 11:00:00,25.79,25.84,25.72,25.82,342400.0,21.0089,21.0496,20.9519,21.0333,342400.0
2014-10-16 11:30:00,25.83,25.88,25.59,25.65,1217200.0,21.0415,21.0822,20.846,20.8948,1217200.0
2014-10-16 12:00:00,25.65,25.7,25.56,25.64,723800.0,20.8948,20.9356,20.8215,20.8867,723800.0
2014-10-16 12:30:00,25.65,25.77,25.58,25.75,433200.0,20.8948,20.9926,20.8378,20.9763,433200.0
2014-10-16 13:00:00,25.75,25.8,25.7,25.79,624400.0,20.9763,21.017,20.9356,21.0089,624400.0
2014-10-16 13:30:00,25.79,25.82,25.67,25.7,874800.0,21.0089,21.0333,20.9111,20.9356,874800.0
2014-10-16 14:00:00,25.7,25.71,25.57,25.61,739800.0,20.9356,20.9437,20.8297,20.8622,739800.0
2014-10-16 14:30:00,25.61,25.63,25.55,25.61,1199400.0,20.8622,20.8785,20.8134,20.8622,1199400.0
2014-10-16 15:00:00,25.61,25.67,25.57,25.61,958000.0,20.8622,20.9111,20.8297,20.8622,958000.0
2014-10-16 15:30:00,25.61,25.7,25.52,25.61,1613200.0,20.8622,20.9356,20.7889,20.8622,1613200.0
2014-10-17 09:30:00,25.78,25.82,25.63,25.66,740400.0,21.0007,21.0333,20.8785,20.903,740400.0
2014-10-17 10:00:00,25.66,25.79,25.65,25.78,650800.0,20.903,21.0089,20.8948,21.0007,650800.0
2014-10-17 10:30:00,25.79,25.8,25.61,25.65,518400.0,21.0089,21.017,20.8622,20.8948,518400.0
2014-10-17 11:00:00,25.65,25.74,25.64,25.71,551600.0,20.8948,20.9681,20.8867,20.9437,551600.0
2014-10-17 11:30:00,25.71,25.71,25.61,25.62,788800.0,20.9437,20.9437,20.8622,20.8704,788800.0
2014-10-17 12:00:00,25.62,25.64,25.51,25.51,1305600.0,20.8704,20.8867,20.7808,20.7808,1305600.0
2014-10-17 12:30:00,25.51,25.7,25.5,25.65,1067600.0,20.7808,20.9356,20.7726,20.8948,1067600.0
2014-10-17 13:00:00,25.65,25.81,25.65,25.76,713000.0,20.8948,21.0252,20.8948,20.9844,713000.0
2014-10-17 13:30:00,25.75,25.81,25.69,25.72,250000.0,20.9763,21.0252,20.9274,20.9519,250000.0
2014-10-17 14:00:00,25.73,25.73,25.6,25.69,370400.0,20.96,20.96,20.8541,20.9274,370400.0
2014-10-17 14:30:00,25.69,25.8,25.68,25.79,306600.0,20.9274,21.017,20.9193,21.0089,306600.0
2014-10-17 15:00:00,25.79,25.86,25.7,25.86,511000.0,21.0089,21.0659,20.9356,21.0659,511000.0
2014-10-17 15:30:00,25.86,25.9,25.81,25.83,1168800.0,21.0659,21.0985,21.0252,21.0415,1168800.0
2014-10-20 09:30:00,25.8,26.05,25.77,26.04,352400.0,21.017,21.2207,20.9926,21.2125,352400.0
2014-10-20 10:00:00,26.04,26.11,25.96,26.07,253000.0,21.2125,21.2696,21.1474,21.237,253000.0
2014-10-20 10:30:00,26.07,26.13,26.04,26.11,353800.0,21.237,21.2858,21.2125,21.2696,353800.0
2014-10-20 11:00:00,26.11,26.2,26.09,26.18,367400.0,21.2696,21.3429,21.2533,21.3266,367400.0
2014-10-20 11:30:00,26.17,26.23,26.14,26.22,427400.0,21.3184,21.3673,21.294,21.3592,427400.0
2014-10-20 12:00:00,26.22,26.25,26.22,26.25,317800.0,21.3592,21.3836,21.3592,21.3836,317800.0
2014-10-20 12:30:00,26.25,26.25,26.14,26.17,232200.0,21.3836,21.3836,21.294,21.3184,232200.0
2014-10-20 13:00:00,26.17,26.3,26.17,26.29,232800.0,21.3184,21.4243,21.3184,21.4162,232800.0
2014-10-20 13:30:00,26.29,26.3,26.27,26.29,177000.0,21.4162,21.4243,21.3999,21.4162,177000.0
2014-10-20 14:00:00,26.3,26.39,26.3,26.37,330800.0,21.4243,21.4976,21.4243,21.4814,330800.0
2014-10-20 14:30:00,26.37,26.38,26.32,26.35,322800.0,21.4814,21.4895,21.4406,21.4651,322800.0
2014-10-20 15:00:00,26.34,26.42,26.34,26.41,455000.0,21.4569,21.5221,21.4569,21.5139,455000.0
2014-10-20 15:30:00,26.41,26.46,26.39,26.43,882000.0,21.5139,21.5547,21.4976,21.5302,882000.0
2014-10-21 09:30:00,26.57,26.66,26.46,26.5,465400.0,21.6443,21.7176,21.5547,21.5872,465400.0
2014-10-21 10:00:00,26.5,26.66,26.5,26.65,327600.0,21.5872,21.7176,21.5872,21.7094,327600.0
2014-10-21 10:30:00,26.66,26.73,26.65,26.68,259800.0,21.7176,21.7746,21.7094,21.7339,259800.0
2014-10-21 11:00:00,26.68,26.74,26.67,26.73,260800.0,21.7339,21.7828,21.7257,21.7746,260800.0
2014-10-21 11:30:00,26.73,26.83,26.73,26.81,431600.0,21.7746,21.8561,21.7746,21.8398,431600.0
2014-10-21 12:00:00,26.81,26.86,26.78,26.83,221800.0,21.8398,21.8805,21.8153,21.8561,221800.0
2014-10-21 12:30:00,26.83,26.84,26.8,26.8,252800.0,21.8561,21.8642,21.8316,21.8316,252800.0
2014-10-21 13:00:00,26.8,26.84,26.79,26.83,183400.0,21.8316,21.8642,21.8235,21.8561,183400.0
2014-10-21 13:30:00,26.84,26.89,26.84,26.86,271000.0,21.8642,21.9049,21.8642,21.8805,271000.0
2014-10-21 14:00:00,26.86,26.93,26.83,26.9,288600.0,21.8805,21.9375,21.8561,21.9131,288600.0
2014-10-21 14:30:00,26.9,26.94,26.86,26.88,253200.0,21.9131,21.9457,21.8805,21.8968,253200.0
2014-10-21 15:00:00,26.87,26.89,26.83,26.89,362400.0,21.8887,21.9049,21.8561,21.9049,362400.0
2014-10-21 15:30:00,26.88,26.89,26.81,26.84,740400.0,21.8968,21.9049,21.8398,21.8642,740400.0
2014-10-22 09:30:00,26.96,27.19,26.96,27.15,522200.0,21.962,22.1493,21.962,22.1167,522200.0
2014-10-22 10:00:00,27.15,27.3,27.11,27.29,679000.0,22.1167,22.2389,22.0842,22.2308,679000.0
2014-10-22 10:30:00,27.29,27.34,27.23,27.24,376000.0,22.2308,22.2715,22.1819,22.1901,376000.0
2014-10-22 11:00:00,27.24,27.39,27.23,27.36,390400.0,22.1901,22.3123,22.1819,22.2878,390400.0
2014-10-22 11:30:00,27.36,27.42,27.36,27.37,287000.0,22.2878,22.3367,22.2878,22.296,287000.0
2014-10-22 12:00:00,27.38,27.41,27.28,27.28,286200.0,22.3041,22.3285,22.2226,22.2226,286200.0
2014-10-22 12:30:00,27.28,27.29,27.21,27.25,326800.0,22.2226,22.2308,22.1656,22.1982,326800.0
2014-10-22 13:00:00,27.25,27.34,27.21,27.22,420400.0,22.1982,22.2715,22.1656,22.1738,420400.0
2014-10-22 13:30:00,27.22,27.23,27.15,27.16,427000.0,22.1738,22.1819,22.1167,22.1249,427000.0
2014-10-22 14:00:00,27.16,27.27,27.16,27.18,507600.0,22.1249,22.2145,22.1249,22.1412,507600.0
2014-10-22 14:30:00,27.18,27.23,27.15,27.21,365200.0,22.1412,22.1819,22.1167,22.1656,365200.0
2014-10-22 15:00:00,27.21,27.21,27.16,27.18,448000.0,22.1656,22.1656,22.1249,22.1412,448000.0
2014-10-22 15:30:00,27.18,27.18,27.04,27.05,894200.0,22.1412,22.1412,22.0271,22.0353,894200.0
2014-10-23 09:30:00,27.17,27.29,27.16,27.27,377600.0,22.133,22.2308,22.1249,22.2145,377600.0
2014-10-23 10:00:00,27.26,27.43,27.22,27.33,347600.0,22.2064,22.3448,22.1738,22.2634,347600.0
2014-10-23 10:30:00,27.34,27.42,27.28,27.39,304600.0,22.2715,22.3367,22.2226,22.3123,304600.0
2014-10-23 11:00:00,27.39,27.4,27.25,27.25,412600.0,22.3123,22.3204,22.1982,22.1982,412600.0
2014-10-23 11:30:00,27.25,27.28,27.2,27.24,274200.0,22.1982,22.2226,22.1575,22.1901,274200.0
2014-10-23 12:00:00,27.24,27.25,27.2,27.24,244800.0,22.1901,22.1982,22.1575,22.1901,244800.0
2014-10-23 12:30:00,27.24,27.24,27.18,27.19,112400.0,22.1901,22.1901,22.1412,22.1493,112400.0
2014-10-23 13:00:00,27.19,27.24,27.18,27.24,118800.0,22.1493,22.1901,22.1412,22.1901,118800.0
2014-10-23 13:30:00,27.24,27.29,27.23,27.25,203200.0,22.1901,22.2308,22.1819,22.1982,203200.0
2014-10-23 14:00:00,27.25,27.29,27.25,27.26,255800.0,22.1982,22.2308,22.1982,22.2064,255800.0
2014-10-23 14:30:00,27.25,27.25,27.13,27.18,302400.0,22.1982,22.1982,22.1005,22.1412,302400.0
2014-10-23 15:00:00,27.18,27.2,27.11,27.13,340800.0,22.1412,22.1575,22.0842,22.1005,340800.0
2014-10-23 15:30:00,27.13,27.21,27.1,27.14,506800.0,22.1005,22.1656,22.076,22.1086,506800.0
2014-10-24 09:30:00,27.17,27.22,27.05,27.06,226200.0,22.133,22.1738,22.0353,22.0434,226200.0
2014-10-24 10:00:00,27.06,27.14,26.99,27.09,626000.0,22.0434,22.1086,21.9864,22.0679,626000.0
2014-10-24 10:30:00,27.09,27.13,27.05,27.09,263000.0,22.0679,22.1005,22.0353,22.0679,263000.0
2014-10-24 11:00:00,27.09,27.13,27.05,27.1,188400.0,22.0679,22.1005,22.0353,22.076,188400.0
2014-10-24 11:30:00,27.1,27.18,27.09,27.11,155000.0,22.076,22.1412,22.0679,22.0842,155000.0
2014-10-24 12:00:00,27.1,27.16,27.08,27.11,142000.0,22.076,22.1249,22.0597,22.0842,142000.0
2014-10-24 12:30:00,27.11,27.13,27.06,27.07,200800.0,22.0842,22.1005,22.0434,22.0516,200800.0
2014-10-24 13:00:00,27.07,27.08,27.0,27.03,127600.0,22.0516,22.0597,21.9946,22.019,127600.0
2014-10-24 13:30:00,27.03,27.06,27.01,27.02,229200.0,22.019,22.0434,22.0027,22.0108,229200.0
2014-10-24 14:00:00,27.03,27.03,26.97,27.0,363000.0,22.019,22.019,21.9701,21.9946,363000.0
2014-10-24 14:30:00,27.0,27.06,26.99,27.05,299200.0,21.9946,22.0434,21.9864,22.0353,299200.0
2014-10-24 15:00:00,27.05,27.05,27.01,27.04,345600.0,22.0353,22.0353,22.0027,22.0271,345600.0
2014-10-24 15:30:00,27.04,27.11,27.03,27.09,972200.0,22.0271,22.0842,22.019,22.0679,972200.0
2014-10-27 09:30:00,27.11,27.31,27.09,27.27,328000.0,22.0842,22.2471,22.0679,22.2145,328000.0
2014-10-27 10:00:00,27.26,27.32,27.21,27.29,252800.0,22.2064,22.2552,22.1656,22.2308,252800.0
2014-10-27 10:30:00,27.29,27.36,27.27,27.31,228400.0,22.2308,22.2878,22.2145,22.2471,228400.0
2014-10-27 11:00:00,27.31,27.34,27.24,27.24,177800.0,22.2471,22.2715,22.1901,22.1901,177800.0
2014-10-27 11:30:00,27.25,27.29,27.11,27.13,277400.0,22.1982,22.2308,22.0842,22.1005,277400.0
2014-10-27 12:00:00,27.13,27.25,27.13,27.2,135000.0,22.1005,22.1982,22.1005,22.1575,135000.0
2014-10-27 12:30:00,27.2,27.28,27.18,27.23,117600.0,22.1575,22.2226,22.1412,22.1819,117600.0
2014-10-27 13:00:00,27.24,27.33,27.22,27.23,410400.0,22.1901,22.2634,22.1738,22.1819,410400.0
2014-10-27 13:30:00,27.23,27.25,27.15,27.16,273800.0,22.1819,22.1982,22.1167,22.1249,273800.0
2014-10-27 14:00:00,27.16,27.21,27.15,27.21,290000.0,22.1249,22.1656,22.1167,22.1656,290000.0
2014-10-27 14:30:00,27.2,27.27,27.19,27.24,214000.0,22.1575,22.2145,22.1493,22.1901,214000.0
2014-10-27 15:00:00,27.24,27.29,27.24,27.25,301600.0,22.1901,22.2308,22.1901,22.1982,301600.0
2014-10-27 15:30:00,27.25,27.3,27.23,27.28,744600.0,22.1982,22.2389,22.1819,22.2226,744600.0
2014-10-28 09:30:00,27.35,27.35,27.22,27.23,621800.0,22.2797,22.2797,22.1738,22.1819,621800.0
2014-10-28 10:00:00,27.23,27.29,27.18,27.27,443000.0,22.1819,22.2308,22.1412,22.2145,443000.0
2014-10-28 10:30:00,27.27,27.29,27.22,27.22,348800.0,22.2145,22.2308,22.1738,22.1738,348800.0
2014-10-28 11:00:00,27.23,27.31,27.21,27.28,617800.0,22.1819,22.2471,22.1656,22.2226,617800.0
2014-10-28 11:30:00,27.27,27.28,27.23,27.24,204400.0,22.2145,22.2226,22.1819,22.1901,204400.0
2014-10-28 12:00:00,27.24,27.27,27.23,27.25,178600.0,22.1901,22.2145,22.1819,22.1982,178600.0
2014-10-28 12:30:00,27.25,27.26,27.23,27.24,164400.0,22.1982,22.2064,22.1819,22.1901,164400.0
2014-10-28 13:00:00,27.24,27.27,27.24,27.25,272000.0,22.1901,22.2145,22.1901,22.1982,272000.0
2014-10-28 13:30:00,27.25,27.34,27.24,27.33,237000.0,22.1982,22.2715,22.1901,22.2634,237000.0
2014-10-28 14:00:00,27.33,27.34,27.24,27.26,316200.0,22.2634,22.2715,22.1901,22.2064,316200.0
2014-10-28 14:30:00,27.26,27.28,27.25,27.25,332400.0,22.2064,22.2226,22.1982,22.1982,332400.0
2014-10-28 15:00:00,27.25,27.33,27.25,27.32,489400.0,22.1982,22.2634,22.1982,22.2552,489400.0
2014-10-28 15:30:00,27.32,27.34,27.29,27.31,1254000.0,22.2552,22.2715,22.2308,22.2471,1254000.0
2014-10-29 09:30:00,27.34,27.5,27.33,27.41,548400.0,22.2715,22.4019,22.2634,22.3285,548400.0
2014-10-29 10:00:00,27.41,27.45,27.32,27.36,521000.0,22.3285,22.3611,22.2552,22.2878,521000.0
2014-10-29 10:30:00,27.36,27.37,27.27,27.31,265400.0,22.2878,22.296,22.2145,22.2471,265400.0
2014-10-29 11:00:00,27.31,27.36,27.3,27.32,164000.0,22.2471,22.2878,22.2389,22.2552,164000.0
2014-10-29 11:30:00,27.32,27.38,27.32,27.36,122400.0,22.2552,22.3041,22.2552,22.2878,122400.0
2014-10-29 12:00:00,27.36,27.37,27.29,27.32,196200.0,22.2878,22.296,22.2308,22.2552,196200.0
2014-10-29 12:30:00,27.33,27.35,27.26,27.31,158200.0,22.2634,22.2797,22.2064,22.2471,158200.0
2014-10-29 13:00:00,27.3,27.31,27.27,27.29,140400.0,22.2389,22.2471,22.2145,22.2308,140400.0
2014-10-29 13:30:00,27.29,27.29,27.23,27.28,188800.0,22.2308,22.2308,22.1819,22.2226,188800.0
2014-10-29 14:00:00,27.28,27.28,27.09,27.19,409800.0,22.2226,22.2226,22.0679,22.1493,409800.0
2014-10-29 14:30:00,27.18,27.23,27.14,27.2,314200.0,22.1412,22.1819,22.1086,22.1575,314200.0
2014-10-29 15:00:00,27.2,27.21,27.11,27.21,389000.0,22.1575,22.1656,22.0842,22.1656,389000.0
2014-10-29 15:30:00,27.21,27.34,27.21,27.28,806800.0,22.1656,22.2715,22.1656,22.2226,806800.0
2014-10-30 09:30:00,27.24,27.37,27.19,27.21,393000.0,22.1901,22.296,22.1493,22.1656,393000.0
2014-10-30 10:00:00,27.19,27.25,27.17,27.25,338400.0,22.1493,22.1982,22.133,22.1982,338400.0
2014-10-30 10:30:00,27.25,27.25,27.15,27.25,315800.0,22.1982,22.1982,22.1167,22.1982,315800.0
2014-10-30 11:00:00,27.26,27.37,27.24,27.35,236000.0,22.2064,22.296,22.1901,22.2797,236000.0
2014-10-30 11:30:00,27.35,27.43,27.35,27.42,251200.0,22.2797,22.3448,22.2797,22.3367,251200.0
2014-10-30 12:00:00,27.42,27.45,27.41,27.43,150800.0,22.3367,22.3611,22.3285,22.3448,150800.0
2014-10-30 12:30:00,27.44,27.47,27.36,27.36,161000.0,22.353,22.3774,22.2878,22.2878,161000.0
2014-10-30 13:00:00,27.36,27.48,27.36,27.47,176600.0,22.2878,22.3856,22.2878,22.3774,176600.0
2014-10-30 13:30:00,27.48,27.55,27.45,27.54,620600.0,22.3856,22.4426,22.3611,22.4344,620600.0
2014-10-30 14:00:00,27.53,27.56,27.5,27.53,344800.0,22.4263,22.4507,22.4019,22.4263,344800.0
2014-10-30 14:30:00,27.53,27.55,27.43,27.46,203200.0,22.4263,22.4426,22.3448,22.3693,203200.0
2014-10-30 15:00:00,27.46,27.51,27.45,27.47,294200.0,22.3693,22.41,22.3611,22.3774,294200.0
2014-10-30 15:30:00,27.47,27.53,27.45,27.52,567200.0,22.3774,22.4263,22.3611,22.4182,567200.0
2014-10-31 09:30:00,27.81,27.99,27.76,27.93,628400.0,22.6544,22.801,22.6137,22.7521,628400.0
2014-10-31 10:00:00,27.93,28.06,27.88,28.02,574800.0,22.7521,22.858,22.7114,22.8255,574800.0
2014-10-31 10:30:00,28.02,28.02,27.8,27.85,486400.0,22.8255,22.8255,22.6462,22.687,486400.0
2014-10-31 11:00:00,27.85,27.86,27.8,27.86,214600.0,22.687,22.6951,22.6462,22.6951,214600.0
2014-10-31 11:30:00,27.86,27.9,27.84,27.85,207000.0,22.6951,22.7277,22.6788,22.687,207000.0
2014-10-31 12:00:00,27.85,27.85,27.79,27.81,243800.0,22.687,22.687,22.6381,22.6544,243800.0
2014-10-31 12:30:00,27.81,27.82,27.76,27.81,150800.0,22.6544,22.6625,22.6137,22.6544,150800.0
2014-10-31 13:00:00,27.81,27.88,27.8,27.86,247400.0,22.6544,22.7114,22.6462,22.6951,247400.0
2014-10-31 13:30:00,27.86,27.88,27.84,27.88,281200.0,22.6951,22.7114,22.6788,22.7114,281200.0
2014-10-31 14:00:00,27.88,27.93,27.86,27.89,193400.0,22.7114,22.7521,22.6951,22.7196,193400.0
2014-10-31 14:30:00,27.89,27.92,27.85,27.89,258000.0,22.7196,22.744,22.687,22.7196,258000.0
2014-10-31 15:00:00,27.89,27.9,27.84,27.84,424600.0,22.7196,22.7277,22.6788,22.6788,424600.0
2014-10-31 15:30:00,27.84,27.86,27.82,27.85,1286800.0,22.6788,22.6951,22.6625,22.687,1286800.0
2014-11-03 09:30:00,27.86,28.09,27.85,28.05,571000.0,22.6951,22.8825,22.687,22.8499,571000.0
2014-11-03 10:00:00,28.05,28.13,28.0,28.08,347400.0,22.8499,22.9151,22.8092,22.8743,347400.0
2014-11-03 10:30:00,28.07,28.11,27.91,28.02,459200.0,22.8662,22.8988,22.7359,22.8255,459200.0
2014-11-03 11:00:00,28.02,28.11,28.01,28.11,318400.0,22.8255,22.8988,22.8173,22.8988,318400.0
2014-11-03 11:30:00,28.11,28.14,28.09,28.14,177600.0,22.8988,22.9232,22.8825,22.9232,177600.0
2014-11-03 12:00:00,28.14,28.17,28.11,28.17,185200.0,22.9232,22.9477,22.8988,22.9477,185200.0
2014-11-03 12:30:00,28.17,28.2,28.15,28.18,173200.0,22.9477,22.9721,22.9314,22.9558,173200.0
2014-11-03 13:00:00,28.18,28.22,28.16,28.21,143600.0,22.9558,22.9884,22.9395,22.9802,143600.0
2014-11-03 13:30:00,28.21,28.27,28.21,28.26,232000.0,22.9802,23.0291,22.9802,23.021,232000.0
2014-11-03 14:00:00,28.25,28.26,28.21,28.22,230600.0,23.0128,23.021,22.9802,22.9884,230600.0
2014-11-03 14:30:00,28.22,28.24,28.18,28.24,319600.0,22.9884,23.0047,22.9558,23.0047,319600.0
2014-11-03 15:00:00,28.23,28.26,28.18,28.18,424600.0,22.9965,23.021,22.9558,22.9558,424600.0
2014-11-03 15:30:00,28.18,28.23,28.17,28.21,1035600.0,22.9558,22.9965,22.9477,22.9802,1035600.0
2014-11-04 09:30:00,28.25,28.4,28.23,28.36,536400.0,23.0128,23.135,22.9965,23.1024,536400.0
2014-11-04 10:00:00,28.36,28.43,28.35,28.35,244200.0,23.1024,23.1595,23.0943,23.0943,244200.0
2014-11-04 10:30:00,28.36,28.4,28.32,28.35,333000.0,23.1024,23.135,23.0698,23.0943,333000.0
2014-11-04 11:00:00,28.34,28.42,28.34,28.4,412200.0,23.0861,23.1513,23.0861,23.135,412200.0
2014-11-04 11:30:00,28.41,28.43,28.4,28.41,299400.0,23.1432,23.1595,23.135,23.1432,299400.0
2014-11-04 12:00:00,28.4,28.48,28.4,28.47,276000.0,23.135,23.2002,23.135,23.192,276000.0
2014-11-04 12:30:00,28.47,28.48,28.42,28.46,232800.0,23.192,23.2002,23.1513,23.1839,232800.0
2014-11-04 13:00:00,28.46,28.48,28.44,28.45,500800.0,23.1839,23.2002,23.1676,23.1757,500800.0
2014-11-04 13:30:00,28.45,28.52,28.44,28.5,415000.0,23.1757,23.2328,23.1676,23.2165,415000.0
2014-11-04 14:00:00,28.5,28.53,28.48,28.48,288200.0,23.2165,23.2409,23.2002,23.2002,288200.0
2014-11-04 14:30:00,28.48,28.55,28.47,28.55,275600.0,23.2002,23.2572,23.192,23.2572,275600.0
2014-11-04 15:00:00,28.55,28.56,28.53,28.56,623600.0,23.2572,23.2654,23.2409,23.2654,623600.0
2014-11-04 15:30:00,28.55,28.56,28.51,28.55,1565800.0,23.2572,23.2654,23.2246,23.2572,1565800.0
2014-11-05 09:30:00,28.9,29.08,28.74,28.75,1022800.0,23.5423,23.689,23.412,23.4201,1022800.0
2014-11-05 10:00:00,28.75,28.85,28.68,28.75,454000.0,23.4201,23.5016,23.3631,23.4201,454000.0
2014-11-05 10:30:00,28.75,28.75,28.64,28.69,380000.0,23.4201,23.4201,23.3305,23.3713,380000.0
2014-11-05 11:00:00,28.69,28.72,28.65,28.65,148200.0,23.3713,23.3957,23.3387,23.3387,148200.0
2014-11-05 11:30:00,28.64,28.67,28.6,28.67,172600.0,23.3305,23.355,23.2979,23.355,172600.0
2014-11-05 12:00:00,28.67,28.73,28.65,28.68,274800.0,23.355,23.4038,23.3387,23.3631,274800.0
2014-11-05 12:30:00,28.68,28.71,28.64,28.7,179000.0,23.3631,23.3875,23.3305,23.3794,179000.0
2014-11-05 13:00:00,28.7,28.75,28.7,28.72,135800.0,23.3794,23.4201,23.3794,23.3957,135800.0
2014-11-05 13:30:00,28.71,28.75,28.67,28.68,242200.0,23.3875,23.4201,23.355,23.3631,242200.0
2014-11-05 14:00:00,28.68,28.77,28.67,28.73,261000.0,23.3631,23.4364,23.355,23.4038,261000.0
2014-11-05 14:30:00,28.73,28.73,28.67,28.72,253200.0,23.4038,23.4038,23.355,23.3957,253200.0
2014-11-05 15:00:00,28.72,28.74,28.68,28.73,431600.0,23.3957,23.412,23.3631,23.4038,431600.0
2014-11-05 15:30:00,28.73,28.77,28.7,28.75,872800.0,23.4038,23.4364,23.3794,23.4201,872800.0
2014-11-06 09:30:00,28.89,29.04,28.84,28.94,590200.0,23.5342,23.6564,23.4934,23.5749,590200.0
2014-11-06 10:00:00,28.93,28.93,28.74,28.74,345800.0,23.5668,23.5668,23.412,23.412,345800.0
2014-11-06 10:30:00,28.74,28.85,28.69,28.84,341200.0,23.412,23.5016,23.3713,23.4934,341200.0
2014-11-06 11:00:00,28.85,28.95,28.83,28.9,261800.0,23.5016,23.5831,23.4853,23.5423,261800.0
2014-11-06 11:30:00,28.9,28.95,28.88,28.88,203600.0,23.5423,23.5831,23.526,23.526,203600.0
2014-11-06 12:00:00,28.88,28.92,28.85,28.9,172400.0,23.526,23.5586,23.5016,23.5423,172400.0
2014-11-06 12:30:00,28.9,28.97,28.89,28.94,145600.0,23.5423,23.5993,23.5342,23.5749,145600.0
2014-11-06 13:00:00,28.95,28.95,28.9,28.95,164400.0,23.5831,23.5831,23.5423,23.5831,164400.0
2014-11-06 13:30:00,28.95,28.95,28.91,28.93,197800.0,23.5831,23.5831,23.5505,23.5668,197800.0
2014-11-06 14:00:00,28.93,28.95,28.9,28.95,183600.0,23.5668,23.5831,23.5423,23.5831,183600.0
2014-11-06 14:30:00,28.94,28.95,28.91,28.93,224800.0,23.5749,23.5831,23.5505,23.5668,224800.0
2014-11-06 15:00:00,28.93,28.93,28.89,28.89,283600.0,23.5668,23.5668,23.5342,23.5342,283600.0
2014-11-06 15:30:00,28.9,28.91,28.86,28.88,988400.0,23.5423,23.5505,23.5097,23.526,988400.0
2014-11-07 09:30:00,28.8,28.85,28.73,28.81,736600.0,23.4609,23.5016,23.4038,23.469,736600.0
2014-11-07 10:00:00,28.81,28.83,28.75,28.78,375400.0,23.469,23.4853,23.4201,23.4446,375400.0
2014-11-07 10:30:00,28.78,28.89,28.75,28.86,335400.0,23.4446,23.5342,23.4201,23.5097,335400.0
2014-11-07 11:00:00,28.86,28.97,28.85,28.97,253600.0,23.5097,23.5993,23.5016,23.5993,253600.0
2014-11-07 11:30:00,28.97,29.01,28.94,29.0,133400.0,23.5993,23.6319,23.5749,23.6238,133400.0
2014-11-07 12:00:00,29.0,29.04,28.99,29.02,131200.0,23.6238,23.6564,23.6156,23.6401,131200.0
2014-11-07 12:30:00,29.02,29.03,28.93,28.93,87400.0,23.6401,23.6482,23.5668,23.5668,87400.0
2014-11-07 13:00:00,28.93,29.0,28.93,28.99,79800.0,23.5668,23.6238,23.5668,23.6156,79800.0
2014-11-07 13:30:00,29.0,29.0,28.93,28.97,108800.0,23.6238,23.6238,23.5668,23.5993,108800.0
2014-11-07 14:00:00,28.97,28.99,28.93,28.95,101400.0,23.5993,23.6156,23.5668,23.5831,101400.0
2014-11-07 14:30:00,28.95,28.98,28.93,28.95,122000.0,23.5831,23.6075,23.5668,23.5831,122000.0
2014-11-07 15:00:00,28.95,28.96,28.89,28.89,178800.0,23.5831,23.5912,23.5342,23.5342,178800.0
2014-11-07 15:30:00,28.89,28.91,28.88,28.9,771800.0,23.5342,23.5505,23.526,23.5423,771800.0
2014-11-10 09:30:00,28.92,29.0,28.88,28.97,242200.0,23.5586,23.6238,23.526,23.5993,242200.0
2014-11-10 10:00:00,28.97,29.1,28.97,29.1,236400.0,23.5993,23.7052,23.5993,23.7052,236400.0
2014-11-10 10:30:00,29.09,29.16,29.08,29.13,136000.0,23.6971,23.7541,23.689,23.7297,136000.0
2014-11-10 11:00:00,29.14,29.18,29.09,29.18,366400.0,23.7378,23.7704,23.6971,23.7704,366400.0
2014-11-10 11:30:00,29.19,29.24,29.15,29.16,170200.0,23.7786,23.8193,23.746,23.7541,170200.0
2014-11-10 12:00:00,29.16,29.18,29.11,29.15,114000.0,23.7541,23.7704,23.7134,23.746,114000.0
2014-11-10 12:30:00,29.15,29.18,29.11,29.16,77200.0,23.746,23.7704,23.7134,23.7541,77200.0
2014-11-10 13:00:00,29.15,29.24,29.14,29.21,124000.0,23.746,23.8193,23.7378,23.7949,124000.0
2014-11-10 13:30:00,29.22,29.25,29.21,29.24,102800.0,23.803,23.8274,23.7949,23.8193,102800.0
2014-11-10 14:00:00,29.24,29.27,29.21,29.27,80600.0,23.8193,23.8437,23.7949,23.8437,80600.0
2014-11-10 14:30:00,29.27,29.27,29.22,29.27,193800.0,23.8437,23.8437,23.803,23.8437,193800.0
2014-11-10 15:00:00,29.26,29.26,29.24,29.24,121200.0,23.8356,23.8356,23.8193,23.8193,121200.0
2014-11-10 15:30:00,29.24,29.29,29.22,29.29,420800.0,23.8193,23.86,23.803,23.86,420800.0
2014-11-11 09:30:00,29.37,29.41,29.3,29.34,387600.0,23.9252,23.9578,23.8682,23.9008,387600.0
2014-11-11 10:00:00,29.34,29.38,29.25,29.36,316800.0,23.9008,23.9333,23.8274,23.917,316800.0
2014-11-11 10:30:00,29.36,29.39,29.33,29.34,186400.0,23.917,23.9415,23.8926,23.9008,186400.0
2014-11-11 11:00:00,29.35,29.41,29.32,29.34,199000.0,23.9089,23.9578,23.8845,23.9008,199000.0
2014-11-11 11:30:00,29.34,29.35,29.27,29.3,113400.0,23.9008,23.9089,23.8437,23.8682,113400.0
2014-11-11 12:00:00,29.3,29.3,29.23,29.23,118400.0,23.8682,23.8682,23.8111,23.8111,118400.0
2014-11-11 12:30:00,29.23,29.23,29.17,29.17,203800.0,23.8111,23.8111,23.7623,23.7623,203800.0
2014-11-11 13:00:00,29.17,29.17,29.07,29.09,211400.0,23.7623,23.7623,23.6808,23.6971,211400.0
2014-11-11 13:30:00,29.09,29.1,29.03,29.09,196000.0,23.6971,23.7052,23.6482,23.6971,196000.0
2014-11-11 14:00:00,29.08,29.08,29.02,29.05,193000.0,23.689,23.689,23.6401,23.6645,193000.0
2014-11-11 14:30:00,29.06,29.11,29.05,29.11,178800.0,23.6727,23.7134,23.6645,23.7134,178800.0
2014-11-11 15:00:00,29.12,29.15,29.11,29.11,268200.0,23.7215,23.746,23.7134,23.7134,268200.0
2014-11-11 15:30:00,29.11,29.15,29.11,29.15,869000.0,23.7134,23.746,23.7134,23.746,869000.0
2014-11-12 09:30:00,29.05,29.07,28.64,28.8,756000.0,23.7395,23.7558,23.4045,23.5352,756000.0
2014-11-12 10:00:00,28.8,28.94,28.8,28.85,384800.0,23.5352,23.6496,23.5352,23.5761,384800.0
2014-11-12 10:30:00,28.85,28.93,28.83,28.89,323600.0,23.5761,23.6414,23.5597,23.6088,323600.0
2014-11-12 11:00:00,28.89,28.96,28.86,28.92,243000.0,23.6088,23.666,23.5842,23.6333,243000.0
2014-11-12 11:30:00,28.93,29.1,28.93,29.09,237800.0,23.6414,23.7804,23.6414,23.7722,237800.0
2014-11-12 12:00:00,29.09,29.11,29.04,29.08,383400.0,23.7722,23.7885,23.7313,23.764,383400.0
2014-11-12 12:30:00,29.08,29.11,29.05,29.11,92400.0,23.764,23.7885,23.7395,23.7885,92400.0
2014-11-12 13:00:00,29.11,29.17,29.1,29.14,102600.0,23.7885,23.8376,23.7804,23.8131,102600.0
2014-11-12 13:30:00,29.14,29.17,29.14,29.15,157400.0,23.8131,23.8376,23.8131,23.8212,157400.0
2014-11-12 14:00:00,29.15,29.18,29.11,29.13,124800.0,23.8212,23.8457,23.7885,23.8049,124800.0
2014-11-12 14:30:00,29.13,29.15,29.11,29.15,156400.0,23.8049,23.8212,23.7885,23.8212,156400.0
2014-11-12 15:00:00,29.15,29.22,29.13,29.22,254400.0,23.8212,23.8784,23.8049,23.8784,254400.0
2014-11-12 15:30:00,29.22,29.25,29.18,29.18,601600.0,23.8784,23.9029,23.8457,23.8457,601600.0
2014-11-13 09:30:00,29.25,29.33,29.19,29.19,191200.0,23.9029,23.9683,23.8539,23.8539,191200.0
2014-11-13 10:00:00,29.19,29.32,29.17,29.3,180800.0,23.8539,23.9601,23.8376,23.9438,180800.0
2014-11-13 10:30:00,29.3,29.32,29.22,29.24,169400.0,23.9438,23.9601,23.8784,23.8948,169400.0
2014-11-13 11:00:00,29.24,29.25,29.15,29.18,149800.0,23.8948,23.9029,23.8212,23.8457,149800.0
2014-11-13 11:30:00,29.18,29.18,29.1,29.15,184000.0,23.8457,23.8457,23.7804,23.8212,184000.0
2014-11-13 12:00:00,29.14,29.17,29.11,29.16,142200.0,23.8131,23.8376,23.7885,23.8294,142200.0
2014-11-13 12:30:00,29.17,29.18,29.1,29.11,104400.0,23.8376,23.8457,23.7804,23.7885,104400.0
2014-11-13 13:00:00,29.11,29.12,29.02,29.04,178200.0,23.7885,23.7967,23.715,23.7313,178200.0
2014-11-13 13:30:00,29.04,29.08,29.0,29.07,227800.0,23.7313,23.764,23.6986,23.7558,227800.0
2014-11-13 14:00:00,29.07,29.14,29.07,29.14,204600.0,23.7558,23.8131,23.7558,23.8131,204600.0
2014-11-13 14:30:00,29.14,29.15,29.1,29.11,426000.0,23.8131,23.8212,23.7804,23.7885,426000.0
2014-11-13 15:00:00,29.11,29.18,29.1,29.13,452600.0,23.7885,23.8457,23.7804,23.8049,452600.0
2014-11-13 15:30:00,29.13,29.2,29.12,29.2,808800.0,23.8049,23.8621,23.7967,23.8621,808800.0
2014-11-14 09:30:00,29.2,29.2,29.05,29.06,240000.0,23.8621,23.8621,23.7395,23.7477,240000.0
2014-11-14 10:00:00,29.05,29.15,29.05,29.1,267000.0,23.7395,23.8212,23.7395,23.7804,267000.0
2014-11-14 10:30:00,29.1,29.21,29.09,29.14,426200.0,23.7804,23.8703,23.7722,23.8131,426200.0
2014-11-14 11:00:00,29.14,29.17,29.06,29.06,213600.0,23.8131,23.8376,23.7477,23.7477,213600.0
2014-11-14 11:30:00,29.06,29.08,29.01,29.03,145600.0,23.7477,23.764,23.7068,23.7232,145600.0
2014-11-14 12:00:00,29.03,29.03,28.91,28.98,345600.0,23.7232,23.7232,23.6251,23.6823,345600.0
2014-11-14 12:30:00,28.98,28.99,28.93,28.93,139600.0,23.6823,23.6905,23.6414,23.6414,139600.0
2014-11-14 13:00:00,28.93,28.95,28.92,28.92,98200.0,23.6414,23.6578,23.6333,23.6333,98200.0
2014-11-14 13:30:00,28.93,28.93,28.84,28.84,189200.0,23.6414,23.6414,23.5679,23.5679,189200.0
2014-11-14 14:00:00,28.84,28.85,28.81,28.85,255200.0,23.5679,23.5761,23.5434,23.5761,255200.0
2014-11-14 14:30:00,28.84,28.86,28.82,28.83,327000.0,23.5679,23.5842,23.5515,23.5597,327000.0
2014-11-14 15:00:00,28.84,28.85,28.82,28.83,404800.0,23.5679,23.5761,23.5515,23.5597,404800.0
2014-11-14 15:30:00,28.83,28.86,28.81,28.86,1009000.0,23.5597,23.5842,23.5434,23.5842,1009000.0
2014-11-17 09:30:00,28.86,29.04,28.85,29.04,470000.0,23.5842,23.7313,23.5761,23.7313,470000.0
2014-11-17 10:00:00,29.03,29.18,29.03,29.15,671400.0,23.7232,23.8457,23.7232,23.8212,671400.0
2014-11-17 10:30:00,29.15,29.19,29.1,29.19,151400.0,23.8212,23.8539,23.7804,23.8539,151400.0
2014-11-17 11:00:00,29.18,29.18,29.13,29.13,243200.0,23.8457,23.8457,23.8049,23.8049,243200.0
2014-11-17 11:30:00,29.14,29.15,29.08,29.1,248000.0,23.8131,23.8212,23.764,23.7804,248000.0
2014-11-17 12:00:00,29.1,29.11,29.05,29.09,302400.0,23.7804,23.7885,23.7395,23.7722,302400.0
2014-11-17 12:30:00,29.09,29.1,29.04,29.04,295600.0,23.7722,23.7804,23.7313,23.7313,295600.0
2014-11-17 13:00:00,29.04,29.05,29.02,29.03,130800.0,23.7313,23.7395,23.715,23.7232,130800.0
2014-11-17 13:30:00,29.04,29.04,28.98,29.02,125000.0,23.7313,23.7313,23.6823,23.715,125000.0
2014-11-17 14:00:00,29.02,29.08,29.0,29.06,163600.0,23.715,23.764,23.6986,23.7477,163600.0
2014-11-17 14:30:00,29.07,29.11,29.07,29.08,311400.0,23.7558,23.7885,23.7558,23.764,311400.0
2014-11-17 15:00:00,29.08,29.13,29.08,29.09,242800.0,23.764,23.8049,23.764,23.7722,242800.0
2014-11-17 15:30:00,29.09,29.15,29.09,29.14,639200.0,23.7722,23.8212,23.7722,23.8131,639200.0
2014-11-18 09:30:00,29.15,29.25,29.05,29.23,238400.0,23.8212,23.9029,23.7395,23.8866,238400.0
2014-11-18 10:00:00,29.22,29.25,29.18,29.23,182800.0,23.8784,23.9029,23.8457,23.8866,182800.0
2014-11-18 10:30:00,29.23,29.35,29.23,29.34,201200.0,23.8866,23.9847,23.8866,23.9765,201200.0
2014-11-18 11:00:00,29.34,29.34,29.29,29.3,358800.0,23.9765,23.9765,23.9356,23.9438,358800.0
2014-11-18 11:30:00,29.29,29.33,29.27,29.29,218600.0,23.9356,23.9683,23.9193,23.9356,218600.0
2014-11-18 12:00:00,29.29,29.3,29.27,29.3,132000.0,23.9356,23.9438,23.9193,23.9438,132000.0
2014-11-18 12:30:00,29.3,29.3,29.24,29.26,103800.0,23.9438,23.9438,23.8948,23.9111,103800.0
2014-11-18 13:00:00,29.26,29.27,29.24,29.24,162800.0,23.9111,23.9193,23.8948,23.8948,162800.0
2014-11-18 13:30:00,29.25,29.27,29.22,29.25,194400.0,23.9029,23.9193,23.8784,23.9029,194400.0
2014-11-18 14:00:00,29.25,29.27,29.23,29.23,244600.0,23.9029,23.9193,23.8866,23.8866,244600.0
2014-11-18 14:30:00,29.23,29.25,29.21,29.23,224000.0,23.8866,23.9029,23.8703,23.8866,224000.0
2014-11-18 15:00:00,29.23,29.29,29.22,29.29,497000.0,23.8866,23.9356,23.8784,23.9356,497000.0
2014-11-18 15:30:00,29.29,29.32,29.26,29.27,4747600.0,23.9356,23.9601,23.9111,23.9193,4747600.0
2014-11-19 09:30:00,29.38,29.38,29.18,29.25,386200.0,24.0092,24.0092,23.8457,23.9029,386200.0
2014-11-19 10:00:00,29.25,29.27,29.23,29.23,239600.0,23.9029,23.9193,23.8866,23.8866,239600.0
2014-11-19 10:30:00,29.23,29.28,29.22,29.25,274200.0,23.8866,23.9275,23.8784,23.9029,274200.0
2014-11-19 11:00:00,29.25,29.32,29.2,29.21,380000.0,23.9029,23.9601,23.8621,23.8703,380000.0
2014-11-19 11:30:00,29.2,29.31,29.2,29.28,180600.0,23.8621,23.952,23.8621,23.9275,180600.0
2014-11-19 12:00:00,29.29,29.3,29.24,29.25,191800.0,23.9356,23.9438,23.8948,23.9029,191800.0
2014-11-19 12:30:00,29.25,29.25,29.23,29.24,110200.0,23.9029,23.9029,23.8866,23.8948,110200.0
2014-11-19 13:00:00,29.25,29.25,29.22,29.23,142200.0,23.9029,23.9029,23.8784,23.8866,142200.0
2014-11-19 13:30:00,29.23,29.26,29.22,29.24,178600.0,23.8866,23.9111,23.8784,23.8948,178600.0
2014-11-19 14:00:00,29.24,29.3,29.21,29.24,277000.0,23.8948,23.9438,23.8703,23.8948,277000.0
2014-11-19 14:30:00,29.24,29.26,29.21,29.23,188600.0,23.8948,23.9111,23.8703,23.8866,188600.0
2014-11-19 15:00:00,29.23,29.29,29.21,29.28,323200.0,23.8866,23.9356,23.8703,23.9275,323200.0
2014-11-19 15:30:00,29.27,29.28,29.22,29.25,713400.0,23.9193,23.9275,23.8784,23.9029,713400.0
2014-11-20 09:30:00,29.16,29.36,29.15,29.3,306200.0,23.8294,23.9928,23.8212,23.9438,306200.0
2014-11-20 10:00:00,29.31,29.34,29.27,29.33,274400.0,23.952,23.9765,23.9193,23.9683,274400.0
2014-11-20 10:30:00,29.33,29.42,29.32,29.41,209600.0,23.9683,24.0419,23.9601,24.0337,209600.0
2014-11-20 11:00:00,29.41,29.41,29.33,29.38,149800.0,24.0337,24.0337,23.9683,24.0092,149800.0
2014-11-20 11:30:00,29.38,29.39,29.32,29.34,189400.0,24.0092,24.0174,23.9601,23.9765,189400.0
2014-11-20 12:00:00,29.34,29.35,29.32,29.33,152400.0,23.9765,23.9847,23.9601,23.9683,152400.0
2014-11-20 12:30:00,29.33,29.34,29.3,29.32,131200.0,23.9683,23.9765,23.9438,23.9601,131200.0
2014-11-20 13:00:00,29.32,29.33,29.25,29.28,180400.0,23.9601,23.9683,23.9029,23.9275,180400.0
2014-11-20 13:30:00,29.28,29.28,29.18,29.18,176200.0,23.9275,23.9275,23.8457,23.8457,176200.0
2014-11-20 14:00:00,29.18,29.18,29.11,29.13,382400.0,23.8457,23.8457,23.7885,23.8049,382400.0
2014-11-20 14:30:00,29.13,29.13,29.08,29.08,327800.0,23.8049,23.8049,23.764,23.764,327800.0
2014-11-20 15:00:00,29.09,29.09,29.03,29.03,521200.0,23.7722,23.7722,23.7232,23.7232,521200.0
2014-11-20 15:30:00,29.03,29.11,29.03,29.11,797200.0,23.7232,23.7885,23.7232,23.7885,797200.0
2014-11-21 09:30:00,29.4,29.49,29.27,29.47,789800.0,24.0255,24.0991,23.9193,24.0827,789800.0
2014-11-21 10:00:00,29.48,29.49,29.29,29.29,336400.0,24.0909,24.0991,23.9356,23.9356,336400.0
2014-11-21 10:30:00,29.29,29.31,29.24,29.24,214200.0,23.9356,23.952,23.8948,23.8948,214200.0
2014-11-21 11:00:00,29.24,29.28,29.2,29.21,195200.0,23.8948,23.9275,23.8621,23.8703,195200.0
2014-11-21 11:30:00,29.2,29.29,29.2,29.22,284800.0,23.8621,23.9356,23.8621,23.8784,284800.0
2014-11-21 12:00:00,29.22,29.23,29.14,29.15,241000.0,23.8784,23.8866,23.8131,23.8212,241000.0
2014-11-21 12:30:00,29.14,29.22,29.14,29.21,143400.0,23.8131,23.8784,23.8131,23.8703,143400.0
2014-11-21 13:00:00,29.2,29.21,29.16,29.18,145600.0,23.8621,23.8703,23.8294,23.8457,145600.0
2014-11-21 13:30:00,29.17,29.21,29.16,29.2,205000.0,23.8376,23.8703,23.8294,23.8621,205000.0
2014-11-21 14:00:00,29.2,29.24,29.17,29.17,204000.0,23.8621,23.8948,23.8376,23.8376,204000.0
2014-11-21 14:30:00,29.17,29.23,29.16,29.21,246800.0,23.8376,23.8866,23.8294,23.8703,246800.0
2014-11-21 15:00:00,29.21,29.24,29.2,29.22,241200.0,23.8703,23.8948,23.8621,23.8784,241200.0
2014-11-21 15:30:00,29.22,29.24,29.15,29.18,565600.0,23.8784,23.8948,23.8212,23.8457,565600.0
2014-11-24 09:30:00,29.28,29.38,29.22,29.3,409600.0,23.9275,24.0092,23.8784,23.9438,409600.0
2014-11-24 10:00:00,29.3,29.31,29.25,29.28,318800.0,23.9438,23.952,23.9029,23.9275,318800.0
2014-11-24 10:30:00,29.28,29.33,29.24,29.33,328200.0,23.9275,23.9683,23.8948,23.9683,328200.0
2014-11-24 11:00:00,29.33,29.33,29.29,29.3,249200.0,23.9683,23.9683,23.9356,23.9438,249200.0
2014-11-24 11:30:00,29.3,29.38,29.29,29.36,154200.0,23.9438,24.0092,23.9356,23.9928,154200.0
2014-11-24 12:00:00,29.36,29.39,29.35,29.38,212000.0,23.9928,24.0174,23.9847,24.0092,212000.0
2014-11-24 12:30:00,29.38,29.38,29.31,29.32,159600.0,24.0092,24.0092,23.952,23.9601,159600.0
2014-11-24 13:00:00,29.32,29.32,29.25,29.28,231400.0,23.9601,23.9601,23.9029,23.9275,231400.0
2014-11-24 13:30:00,29.28,29.33,29.27,29.32,166600.0,23.9275,23.9683,23.9193,23.9601,166600.0
2014-11-24 14:00:00,29.32,29.4,29.32,29.35,600200.0,23.9601,24.0255,23.9601,23.9847,600200.0
2014-11-24 14:30:00,29.35,29.36,29.31,29.32,248600.0,23.9847,23.9928,23.952,23.9601,248600.0
2014-11-24 15:00:00,29.32,29.33,29.25,29.25,677400.0,23.9601,23.9683,23.9029,23.9029,677400.0
2014-11-24 15:30:00,29.25,29.28,29.22,29.25,866600.0,23.9029,23.9275,23.8784,23.9029,866600.0
2014-11-25 09:30:00,29.29,29.35,29.11,29.32,628200.0,23.9356,23.9847,23.7885,23.9601,628200.0
2014-11-25 10:00:00,29.32,29.32,29.24,29.31,486600.0,23.9601,23.9601,23.8948,23.952,486600.0
2014-11-25 10:30:00,29.3,29.34,29.29,29.3,395200.0,23.9438,23.9765,23.9356,23.9438,395200.0
2014-11-25 11:00:00,29.3,29.39,29.29,29.38,675400.0,23.9438,24.0174,23.9356,24.0092,675400.0
2014-11-25 11:30:00,29.38,29.44,29.37,29.43,339600.0,24.0092,24.0582,24.001,24.05,339600.0
2014-11-25 12:00:00,29.43,29.47,29.41,29.43,353800.0,24.05,24.0827,24.0337,24.05,353800.0
2014-11-25 12:30:00,29.43,29.56,29.43,29.53,567400.0,24.05,24.1563,24.05,24.1318,567400.0
2014-11-25 13:00:00,29.53,29.59,29.48,29.56,448200.0,24.1318,24.1808,24.0909,24.1563,448200.0
2014-11-25 13:30:00,29.55,29.58,29.53,29.53,404000.0,24.1481,24.1726,24.1318,24.1318,404000.0
2014-11-25 14:00:00,29.53,29.67,29.53,29.67,592600.0,24.1318,24.2462,24.1318,24.2462,592600.0
2014-11-25 14:30:00,29.66,29.69,29.57,29.61,703400.0,24.238,24.2625,24.1644,24.1971,703400.0
2014-11-25 15:00:00,29.61,29.63,29.52,29.53,1266400.0,24.1971,24.2135,24.1236,24.1318,1266400.0
2014-11-25 15:30:00,29.53,29.53,29.39,29.42,1835400.0,24.1318,24.1318,24.0174,24.0419,1835400.0
2014-11-26 09:30:00,29.41,29.57,29.41,29.49,334400.0,24.0337,24.1644,24.0337,24.0991,334400.0
2014-11-26 10:00:00,29.49,29.49,29.36,29.36,407600.0,24.0991,24.0991,23.9928,23.9928,407600.0
2014-11-26 10:30:00,29.36,29.41,29.29,29.4,412000.0,23.9928,24.0337,23.9356,24.0255,412000.0
2014-11-26 11:00:00,29.4,29.4,29.37,29.39,228000.0,24.0255,24.0255,24.001,24.0174,228000.0
2014-11-26 11:30:00,29.4,29.4,29.36,29.38,189600.0,24.0255,24.0255,23.9928,24.0092,189600.0
2014-11-26 12:00:00,29.39,29.45,29.38,29.45,177400.0,24.0174,24.0664,24.0092,24.0664,177400.0
2014-11-26 12:30:00,29.45,29.47,29.44,29.47,198400.0,24.0664,24.0827,24.0582,24.0827,198400.0
2014-11-26 13:00:00,29.47,29.47,29.43,29.43,188200.0,24.0827,24.0827,24.05,24.05,188200.0
2014-11-26 13:30:00,29.43,29.5,29.43,29.49,197000.0,24.05,24.1072,24.05,24.0991,197000.0
2014-11-26 14:00:00,29.49,29.56,29.48,29.53,305000.0,24.0991,24.1563,24.0909,24.1318,305000.0
2014-11-26 14:30:00,29.54,29.58,29.53,29.54,279400.0,24.1399,24.1726,24.1318,24.1399,279400.0
2014-11-26 15:00:00,29.55,29.58,29.52,29.57,258000.0,24.1481,24.1726,24.1236,24.1644,258000.0
2014-11-26 15:30:00,29.57,29.64,29.54,29.61,577200.0,24.1644,24.2216,24.1399,24.1971,577200.0
2014-11-28 09:30:00,29.81,29.96,29.78,29.84,476800.0,24.3606,24.4832,24.3361,24.3851,476800.0
2014-11-28 10:00:00,29.83,30.17,29.83,30.17,582000.0,24.3769,24.6548,24.3769,24.6548,582000.0
2014-11-28 10:30:00,30.17,30.19,30.07,30.11,436800.0,24.6548,24.6711,24.573,24.6057,436800.0
2014-11-28 11:00:00,30.1,30.11,30.0,30.07,433600.0,24.5976,24.6057,24.5158,24.573,433600.0
2014-11-28 11:30:00,30.06,30.07,29.96,29.99,593400.0,24.5649,24.573,24.4832,24.5077,593400.0
2014-11-28 12:00:00,29.98,30.0,29.86,29.86,297800.0,24.4995,24.5158,24.4014,24.4014,297800.0
2014-11-28 12:30:00,29.86,29.93,29.86,29.93,609600.0,24.4014,24.4586,24.4014,24.4586,609600.0
2014-12-01 09:30:00,29.91,30.06,29.86,29.96,968800.0,24.4423,24.5649,24.4014,24.4832,968800.0
2014-12-01 10:00:00,29.95,30.1,29.86,30.07,438000.0,24.475,24.5976,24.4014,24.573,438000.0
2014-12-01 10:30:00,30.07,30.08,29.98,30.0,458800.0,24.573,24.5812,24.4995,24.5158,458800.0
2014-12-01 11:00:00,30.0,30.16,30.0,30.12,491400.0,24.5158,24.6466,24.5158,24.6139,491400.0
2014-12-01 11:30:00,30.12,30.13,30.03,30.08,367400.0,24.6139,24.6221,24.5404,24.5812,367400.0
2014-12-01 12:00:00,30.07,30.09,30.05,30.07,419000.0,24.573,24.5894,24.5567,24.573,419000.0
2014-12-01 12:30:00,30.07,30.07,29.97,30.02,407400.0,24.573,24.573,24.4913,24.5322,407400.0
2014-12-01 13:00:00,30.02,30.06,29.96,29.97,305600.0,24.5322,24.5649,24.4832,24.4913,305600.0
2014-12-01 13:30:00,29.97,30.02,29.97,29.99,351200.0,24.4913,24.5322,24.4913,24.5077,351200.0
2014-12-01 14:00:00,29.99,30.0,29.88,29.88,397400.0,24.5077,24.5158,24.4178,24.4178,397400.0
2014-12-01 14:30:00,29.88,29.94,29.84,29.89,423800.0,24.4178,24.4668,24.3851,24.4259,423800.0
2014-12-01 15:00:00,29.89,29.97,29.88,29.96,326000.0,24.4259,24.4913,24.4178,24.4832,326000.0
2014-12-01 15:30:00,29.96,29.96,29.85,29.92,1003000.0,24.4832,24.4832,24.3933,24.4505,1003000.0
2014-12-02 09:30:00,29.98,30.1,29.86,29.88,765000.0,24.4995,24.5976,24.4014,24.4178,765000.0
2014-12-02 10:00:00,29.88,29.96,29.86,29.89,437600.0,24.4178,24.4832,24.4014,24.4259,437600.0
2014-12-02 10:30:00,29.89,29.91,29.75,29.77,329600.0,24.4259,24.4423,24.3115,24.3279,329600.0
2014-12-02 11:00:00,29.76,29.79,29.73,29.74,338800.0,24.3197,24.3442,24.2952,24.3034,338800.0
2014-12-02 11:30:00,29.74,29.75,29.71,29.75,266800.0,24.3034,24.3115,24.2789,24.3115,266800.0
2014-12-02 12:00:00,29.75,29.75,29.69,29.7,226600.0,24.3115,24.3115,24.2625,24.2707,226600.0
2014-12-02 12:30:00,29.7,29.7,29.63,29.64,368200.0,24.2707,24.2707,24.2135,24.2216,368200.0
2014-12-02 13:00:00,29.64,29.68,29.61,29.68,183000.0,24.2216,24.2543,24.1971,24.2543,183000.0
2014-12-02 13:30:00,29.68,29.75,29.67,29.75,215600.0,24.2543,24.3115,24.2462,24.3115,215600.0
2014-12-02 14:00:00,29.75,29.78,29.71,29.77,215600.0,24.3115,24.3361,24.2789,24.3279,215600.0
2014-12-02 14:30:00,29.77,29.81,29.73,29.8,271200.0,24.3279,24.3606,24.2952,24.3524,271200.0
2014-12-02 15:00:00,29.8,29.81,29.75,29.79,468800.0,24.3524,24.3606,24.3115,24.3442,468800.0
2014-12-02 15:30:00,29.8,29.81,29.75,29.75,854600.0,24.3524,24.3606,24.3115,24.3115,854600.0
2014-12-03 09:30:00,29.83,29.86,29.53,29.53,720000.0,24.3769,24.4014,24.1318,24.1318,720000.0
2014-12-03 10:00:00,29.52,29.52,29.33,29.49,1146400.0,24.1236,24.1236,23.9683,24.0991,1146400.0
2014-12-03 10:30:00,29.49,29.5,29.39,29.45,552600.0,24.0991,24.1072,24.0174,24.0664,552600.0
2014-12-03 11:00:00,29.45,29.47,29.39,29.42,964600.0,24.0664,24.0827,24.0174,24.0419,964600.0
2014-12-03 11:30:00,29.41,29.43,29.27,29.39,478400.0,24.0337,24.05,23.9193,24.0174,478400.0
2014-12-03 12:00:00,29.39,29.42,29.37,29.39,268000.0,24.0174,24.0419,24.001,24.0174,268000.0
2014-12-03 12:30:00,29.39,29.41,29.38,29.38,439400.0,24.0174,24.0337,24.0092,24.0092,439400.0
2014-12-03 13:00:00,29.38,29.39,29.35,29.39,429200.0,24.0092,24.0174,23.9847,24.0174,429200.0
2014-12-03 13:30:00,29.39,29.41,29.33,29.38,298600.0,24.0174,24.0337,23.9683,24.0092,298600.0
2014-12-03 14:00:00,29.38,29.39,29.34,29.36,285800.0,24.0092,24.0174,23.9765,23.9928,285800.0
2014-12-03 14:30:00,29.37,29.37,29.32,29.35,323400.0,24.001,24.001,23.9601,23.9847,323400.0
2014-12-03 15:00:00,29.35,29.38,29.35,29.38,366200.0,23.9847,24.0092,23.9847,24.0092,366200.0
2014-12-03 15:30:00,29.38,29.38,29.32,29.33,1627200.0,24.0092,24.0092,23.9601,23.9683,1627200.0
2014-12-04 09:30:00,30.27,30.36,29.81,30.17,1428800.0,24.7365,24.81,24.3606,24.6548,1428800.0
2014-12-04 10:00:00,30.2,30.29,30.12,30.17,1252800.0,24.6793,24.7528,24.6139,24.6548,1252800.0
2014-12-04 10:30:00,30.16,30.33,30.11,30.32,1148800.0,24.6466,24.7855,24.6057,24.7773,1148800.0
2014-12-04 11:00:00,30.32,30.44,30.27,30.39,958600.0,24.7773,24.8754,24.7365,24.8345,958600.0
2014-12-04 11:30:00,30.39,30.45,30.36,30.44,417800.0,24.8345,24.8836,24.81,24.8754,417800.0
2014-12-04 12:00:00,30.43,30.44,30.32,30.43,646200.0,24.8672,24.8754,24.7773,24.8672,646200.0
2014-12-04 12:30:00,30.43,30.43,30.38,30.41,379200.0,24.8672,24.8672,24.8264,24.8509,379200.0
2014-12-04 13:00:00,30.42,30.45,30.38,30.43,566600.0,24.8591,24.8836,24.8264,24.8672,566600.0
2014-12-04 13:30:00,30.43,30.48,30.39,30.47,702800.0,24.8672,24.9081,24.8345,24.8999,702800.0
2014-12-04 14:00:00,30.47,30.58,30.44,30.48,1041400.0,24.8999,24.9898,24.8754,24.9081,1041400.0
2014-12-04 14:30:00,30.48,30.49,30.31,30.46,741400.0,24.9081,24.9163,24.7692,24.8917,741400.0
2014-12-04 15:00:00,30.46,30.48,30.34,30.34,597200.0,24.8917,24.9081,24.7937,24.7937,597200.0
2014-12-04 15:30:00,30.34,30.39,30.31,30.38,1155200.0,24.7937,24.8345,24.7692,24.8264,1155200.0
2014-12-05 09:30:00,30.49,30.53,30.36,30.4,595000.0,24.9163,24.949,24.81,24.8427,595000.0
2014-12-05 10:00:00,30.41,30.54,30.37,30.5,530400.0,24.8509,24.9571,24.8182,24.9244,530400.0
2014-12-05 10:30:00,30.5,30.57,30.5,30.53,416000.0,24.9244,24.9816,24.9244,24.949,416000.0
2014-12-05 11:00:00,30.53,30.67,30.53,30.61,576200.0,24.949,25.0634,24.949,25.0143,576200.0
2014-12-05 11:30:00,30.62,30.62,30.53,30.58,276800.0,25.0225,25.0225,24.949,24.9898,276800.0
2014-12-05 12:00:00,30.57,30.6,30.51,30.56,259200.0,24.9816,25.0062,24.9326,24.9735,259200.0
2014-12-05 12:30:00,30.56,30.58,30.43,30.48,300000.0,24.9735,24.9898,24.8672,24.9081,300000.0
2014-12-05 13:00:00,30.48,30.5,30.43,30.46,211400.0,24.9081,24.9244,24.8672,24.8917,211400.0
2014-12-05 13:30:00,30.46,30.5,30.43,30.46,218600.0,24.8917,24.9244,24.8672,24.8917,218600.0
2014-12-05 14:00:00,30.46,30.46,30.4,30.43,167600.0,24.8917,24.8917,24.8427,24.8672,167600.0
2014-12-05 14:30:00,30.43,30.48,30.43,30.47,387400.0,24.8672,24.9081,24.8672,24.8999,387400.0
2014-12-05 15:00:00,30.47,30.5,30.41,30.49,370000.0,24.8999,24.9244,24.8509,24.9163,370000.0
2014-12-05 15:30:00,30.48,30.5,30.42,30.49,862600.0,24.9081,24.9244,24.8591,24.9163,862600.0
2014-12-08 09:30:00,30.5,30.71,30.39,30.64,591200.0,24.9244,25.096,24.8345,25.0388,591200.0
2014-12-08 10:00:00,30.65,30.8,30.64,30.8,291600.0,25.047,25.1696,25.0388,25.1696,291600.0
2014-12-08 10:30:00,30.79,30.93,30.79,30.93,269400.0,25.1614,25.2758,25.1614,25.2758,269400.0
2014-12-08 11:00:00,30.93,30.99,30.91,30.92,276200.0,25.2758,25.3249,25.2595,25.2677,276200.0
2014-12-08 11:30:00,30.92,30.96,30.87,30.96,265000.0,25.2677,25.3003,25.2268,25.3003,265000.0
2014-12-08 12:00:00,30.96,30.98,30.88,30.9,359400.0,25.3003,25.3167,25.235,25.2513,359400.0
2014-12-08 12:30:00,30.9,30.92,30.85,30.86,223800.0,25.2513,25.2677,25.2105,25.2186,223800.0
2014-12-08 13:00:00,30.86,30.86,30.81,30.82,194400.0,25.2186,25.2186,25.1778,25.1859,194400.0
2014-12-08 13:30:00,30.81,30.82,30.7,30.71,272400.0,25.1778,25.1859,25.0879,25.096,272400.0
2014-12-08 14:00:00,30.7,30.7,30.6,30.63,238200.0,25.0879,25.0879,25.0062,25.0307,238200.0
2014-12-08 14:30:00,30.63,30.72,30.63,30.69,234600.0,25.0307,25.1042,25.0307,25.0797,234600.0
2014-12-08 15:00:00,30.7,30.73,30.65,30.72,365400.0,25.0879,25.1124,25.047,25.1042,365400.0
2014-12-08 15:30:00,30.72,30.72,30.65,30.68,650800.0,25.1042,25.1042,25.047,25.0715,650800.0
2014-12-09 09:30:00,30.5,30.59,30.27,30.35,538400.0,24.9244,24.998,24.7365,24.8019,538400.0
2014-12-09 10:00:00,30.35,30.35,30.25,30.29,433200.0,24.8019,24.8019,24.7201,24.7528,433200.0
2014-12-09 10:30:00,30.29,30.43,30.24,30.38,301000.0,24.7528,24.8672,24.712,24.8264,301000.0
2014-12-09 11:00:00,30.38,30.4,30.32,30.36,200600.0,24.8264,24.8427,24.7773,24.81,200600.0
2014-12-09 11:30:00,30.36,30.46,30.36,30.46,348000.0,24.81,24.8917,24.81,24.8917,348000.0
2014-12-09 12:00:00,30.46,30.5,30.41,30.49,410200.0,24.8917,24.9244,24.8509,24.9163,410200.0
2014-12-09 12:30:00,30.49,30.58,30.48,30.55,134600.0,24.9163,24.9898,24.9081,24.9653,134600.0
2014-12-09 13:00:00,30.55,30.57,30.52,30.54,169800.0,24.9653,24.9816,24.9408,24.9571,169800.0
2014-12-09 13:30:00,30.54,30.67,30.54,30.58,292200.0,24.9571,25.0634,24.9571,24.9898,292200.0
2014-12-09 14:00:00,30.59,30.66,30.56,30.63,191200.0,24.998,25.0552,24.9735,25.0307,191200.0
2014-12-09 14:30:00,30.62,30.67,30.58,30.65,222000.0,25.0225,25.0634,24.9898,25.047,222000.0
2014-12-09 15:00:00,30.65,30.73,30.65,30.72,322400.0,25.047,25.1124,25.047,25.1042,322400.0
2014-12-09 15:30:00,30.71,30.75,30.68,30.74,565600.0,25.096,25.1287,25.0715,25.1206,565600.0
2014-12-10 09:30:00,31.11,31.2,30.91,31.09,878400.0,25.4229,25.4965,25.2595,25.4066,878400.0
2014-12-10 10:00:00,31.09,31.1,30.93,30.93,451800.0,25.4066,25.4148,25.2758,25.2758,451800.0
2014-12-10 10:30:00,30.93,31.05,30.88,31.05,411200.0,25.2758,25.3739,25.235,25.3739,411200.0
2014-12-10 11:00:00,31.05,31.06,30.92,30.93,321400.0,25.3739,25.3821,25.2677,25.2758,321400.0
2014-12-10 11:30:00,30.93,30.95,30.86,30.89,392200.0,25.2758,25.2922,25.2186,25.2431,392200.0
2014-12-10 12:00:00,30.88,30.94,30.82,30.84,368600.0,25.235,25.284,25.1859,25.2023,368600.0
2014-12-10 12:30:00,30.84,30.88,30.8,30.86,208200.0,25.2023,25.235,25.1696,25.2186,208200.0
2014-12-10 13:00:00,30.86,30.93,30.85,30.89,382400.0,25.2186,25.2758,25.2105,25.2431,382400.0
2014-12-10 13:30:00,30.89,30.9,30.66,30.68,435800.0,25.2431,25.2513,25.0552,25.0715,435800.0
2014-12-10 14:00:00,30.68,30.79,30.66,30.76,718200.0,25.0715,25.1614,25.0552,25.1369,718200.0
2014-12-10 14:30:00,30.75,30.76,30.67,30.69,671600.0,25.1287,25.1369,25.0634,25.0797,671600.0
2014-12-10 15:00:00,30.69,30.85,30.69,30.83,673800.0,25.0797,25.2105,25.0797,25.1941,673800.0
2014-12-10 15:30:00,30.83,30.9,30.67,30.68,2019800.0,25.1941,25.2513,25.0634,25.0715,2019800.0
2014-12-11 09:30:00,30.7,31.0,30.7,30.87,443400.0,25.0879,25.333,25.0879,25.2268,443400.0
2014-12-11 10:00:00,30.87,31.1,30.86,31.08,388600.0,25.2268,25.4148,25.2186,25.3984,388600.0
2014-12-11 10:30:00,31.08,31.09,30.95,30.97,219800.0,25.3984,25.4066,25.2922,25.3085,219800.0
2014-12-11 11:00:00,30.98,31.0,30.95,30.96,124800.0,25.3167,25.333,25.2922,25.3003,124800.0
2014-12-11 11:30:00,30.96,31.0,30.92,31.0,117000.0,25.3003,25.333,25.2677,25.333,117000.0
2014-12-11 12:00:00,31.0,31.0,30.9,30.91,132000.0,25.333,25.333,25.2513,25.2595,132000.0
2014-12-11 12:30:00,30.92,31.03,30.9,30.99,197800.0,25.2677,25.3575,25.2513,25.3249,197800.0
2014-12-11 13:00:00,30.99,31.02,30.92,30.95,119600.0,25.3249,25.3494,25.2677,25.2922,119600.0
2014-12-11 13:30:00,30.95,31.08,30.95,31.03,152400.0,25.2922,25.3984,25.2922,25.3575,152400.0
2014-12-11 14:00:00,31.02,31.03,30.95,30.96,133400.0,25.3494,25.3575,25.2922,25.3003,133400.0
2014-12-11 14:30:00,30.96,30.96,30.81,30.83,201600.0,25.3003,25.3003,25.1778,25.1941,201600.0
2014-12-11 15:00:00,30.83,30.98,30.83,30.96,493400.0,25.1941,25.3167,25.1941,25.3003,493400.0
2014-12-11 15:30:00,30.96,31.0,30.75,30.94,1221600.0,25.3003,25.333,25.1287,25.284,1221600.0
2014-12-12 09:30:00,30.7,31.14,30.6,31.14,489200.0,25.0879,25.4474,25.0062,25.4474,489200.0
2014-12-12 10:00:00,31.14,31.17,30.97,31.02,863400.0,25.4474,25.472,25.3085,25.3494,863400.0
2014-12-12 10:30:00,31.03,31.05,30.95,30.97,1010400.0,25.3575,25.3739,25.2922,25.3085,1010400.0
2014-12-12 11:00:00,30.97,31.0,30.88,30.88,360200.0,25.3085,25.333,25.235,25.235,360200.0
2014-12-12 11:30:00,30.88,30.97,30.85,30.88,830600.0,25.235,25.3085,25.2105,25.235,830600.0
2014-12-12 12:00:00,30.88,30.98,30.86,30.96,725200.0,25.235,25.3167,25.2186,25.3003,725200.0
2014-12-12 12:30:00,30.96,31.0,30.93,30.98,196400.0,25.3003,25.333,25.2758,25.3167,196400.0
2014-12-12 13:00:00,30.98,31.06,30.92,31.05,246600.0,25.3167,25.3821,25.2677,25.3739,246600.0
2014-12-12 13:30:00,31.05,31.06,30.99,31.0,275400.0,25.3739,25.3821,25.3249,25.333,275400.0
2014-12-12 14:00:00,31.0,31.02,30.87,30.88,206000.0,25.333,25.3494,25.2268,25.235,206000.0
2014-12-12 14:30:00,30.88,30.96,30.85,30.96,672400.0,25.235,25.3003,25.2105,25.3003,672400.0
2014-12-12 15:00:00,30.95,31.0,30.9,30.92,399000.0,25.2922,25.333,25.2513,25.2677,399000.0
2014-12-12 15:30:00,30.92,30.92,30.73,30.78,1575400.0,25.2677,25.2677,25.1124,25.1533,1575400.0
2014-12-15 09:30:00,30.83,31.07,30.81,31.07,686600.0,25.1941,25.3902,25.1778,25.3902,686600.0
2014-12-15 10:00:00,31.06,31.18,31.04,31.05,501600.0,25.3821,25.4801,25.3657,25.3739,501600.0
2014-12-15 10:30:00,31.05,31.05,30.89,30.93,410000.0,25.3739,25.3739,25.2431,25.2758,410000.0
2014-12-15 11:00:00,30.94,30.94,30.72,30.74,469400.0,25.284,25.284,25.1042,25.1206,469400.0
2014-12-15 11:30:00,30.73,30.8,30.7,30.71,1767600.0,25.1124,25.1696,25.0879,25.096,1767600.0
2014-12-15 12:00:00,30.71,30.84,30.69,30.77,514000.0,25.096,25.2023,25.0797,25.1451,514000.0
2014-12-15 12:30:00,30.77,30.85,30.68,30.81,400400.0,25.1451,25.2105,25.0715,25.1778,400400.0
2014-12-15 13:00:00,30.81,30.84,30.71,30.79,229600.0,25.1778,25.2023,25.096,25.1614,229600.0
2014-12-15 13:30:00,30.79,30.82,30.71,30.73,250400.0,25.1614,25.1859,25.096,25.1124,250400.0
2014-12-15 14:00:00,30.73,30.91,30.69,30.85,507200.0,25.1124,25.2595,25.0797,25.2105,507200.0
2014-12-15 14:30:00,30.85,30.89,30.73,30.78,215600.0,25.2105,25.2431,25.1124,25.1533,215600.0
2014-12-15 15:00:00,30.77,30.89,30.76,30.79,508600.0,25.1451,25.2431,25.1369,25.1614,508600.0
2014-12-15 15:30:00,30.79,30.88,30.75,30.78,1314000.0,25.1614,25.235,25.1287,25.1533,1314000.0
2014-12-16 09:30:00,30.75,30.89,30.74,30.83,677400.0,25.1287,25.2431,25.1206,25.1941,677400.0
2014-12-16 10:00:00,30.83,31.11,30.81,31.08,825000.0,25.1941,25.4229,25.1778,25.3984,825000.0
2014-12-16 10:30:00,31.09,31.14,31.0,31.11,464600.0,25.4066,25.4474,25.333,25.4229,464600.0
2014-12-16 11:00:00,31.11,31.3,30.99,31.28,442800.0,25.4229,25.5782,25.3249,25.5618,442800.0
2014-12-16 11:30:00,31.28,31.33,31.22,31.23,241800.0,25.5618,25.6027,25.5128,25.521,241800.0
2014-12-16 12:00:00,31.24,31.25,31.09,31.15,198800.0,25.5292,25.5373,25.4066,25.4556,198800.0
2014-12-16 12:30:00,31.15,31.18,31.02,31.06,202200.0,25.4556,25.4801,25.3494,25.3821,202200.0
2014-12-16 13:00:00,31.06,31.07,30.88,30.9,337600.0,25.3821,25.3902,25.235,25.2513,337600.0
2014-12-16 13:30:00,30.9,31.01,30.86,30.98,250000.0,25.2513,25.3412,25.2186,25.3167,250000.0
2014-12-16 14:00:00,30.98,31.02,30.95,31.0,204200.0,25.3167,25.3494,25.2922,25.333,204200.0
2014-12-16 14:30:00,31.01,31.03,30.88,30.97,214000.0,25.3412,25.3575,25.235,25.3085,214000.0
2014-12-16 15:00:00,30.96,31.0,30.88,30.9,1086800.0,25.3003,25.333,25.235,25.2513,1086800.0
2014-12-16 15:30:00,30.9,30.99,30.74,30.75,1077000.0,25.2513,25.3249,25.1206,25.1287,1077000.0
2014-12-17 09:30:00,30.88,31.0,30.82,30.83,408200.0,25.235,25.333,25.1859,25.1941,408200.0
2014-12-17 10:00:00,30.83,30.83,30.69,30.78,451200.0,25.1941,25.1941,25.0797,25.1533,451200.0
2014-12-17 10:30:00,30.78,30.83,30.75,30.81,895200.0,25.1533,25.1941,25.1287,25.1778,895200.0
2014-12-17 11:00:00,30.81,30.93,30.79,30.92,197600.0,25.1778,25.2758,25.1614,25.2677,197600.0
2014-12-17 11:30:00,30.93,31.05,30.9,31.0,247600.0,25.2758,25.3739,25.2513,25.333,247600.0
2014-12-17 12:00:00,31.0,31.02,30.87,30.88,255400.0,25.333,25.3494,25.2268,25.235,255400.0
2014-12-17 12:30:00,30.89,30.95,30.86,30.94,162400.0,25.2431,25.2922,25.2186,25.284,162400.0
2014-12-17 13:00:00,30.94,30.97,30.9,30.9,152400.0,25.284,25.3085,25.2513,25.2513,152400.0
2014-12-17 13:30:00,30.91,31.0,30.9,30.99,204200.0,25.2595,25.333,25.2513,25.3249,204200.0
2014-12-17 14:00:00,30.99,31.25,30.97,31.1,368800.0,25.3249,25.5373,25.3085,25.4148,368800.0
2014-12-17 14:30:00,31.1,31.15,30.97,31.01,401600.0,25.4148,25.4556,25.3085,25.3412,401600.0
2014-12-17 15:00:00,31.02,31.17,30.91,31.16,400800.0,25.3494,25.472,25.2595,25.4638,400800.0
2014-12-17 15:30:00,31.16,31.29,31.13,31.24,1309600.0,25.4638,25.57,25.4393,25.5292,1309600.0
2014-12-18 09:30:00,31.55,31.73,31.4,31.72,606800.0,25.7825,25.9296,25.6599,25.9214,606800.0
2014-12-18 10:00:00,31.72,31.83,31.68,31.75,345000.0,25.9214,26.0113,25.8887,25.9459,345000.0
2014-12-18 10:30:00,31.75,31.79,31.61,31.64,413600.0,25.9459,25.9786,25.8315,25.856,413600.0
2014-12-18 11:00:00,31.64,31.65,31.5,31.6,491600.0,25.856,25.8642,25.7416,25.8234,491600.0
2014-12-18 11:30:00,31.61,31.63,31.56,31.61,193200.0,25.8315,25.8479,25.7907,25.8315,193200.0
2014-12-18 12:00:00,31.61,31.66,31.59,31.62,259800.0,25.8315,25.8724,25.8152,25.8397,259800.0
2014-12-18 12:30:00,31.63,31.66,31.61,31.65,154000.0,25.8479,25.8724,25.8315,25.8642,154000.0
2014-12-18 13:00:00,31.66,31.67,31.58,31.65,217600.0,25.8724,25.8806,25.807,25.8642,217600.0
2014-12-18 13:30:00,31.65,31.7,31.63,31.7,187200.0,25.8642,25.9051,25.8479,25.9051,187200.0
2014-12-18 14:00:00,31.7,31.71,31.64,31.68,229800.0,25.9051,25.9132,25.856,25.8887,229800.0
2014-12-18 14:30:00,31.68,31.71,31.64,31.67,314800.0,25.8887,25.9132,25.856,25.8806,314800.0
2014-12-18 15:00:00,31.67,31.72,31.64,31.68,426600.0,25.8806,25.9214,25.856,25.8887,426600.0
2014-12-18 15:30:00,31.68,31.82,31.67,31.82,898600.0,25.8887,26.0031,25.8806,26.0031,898600.0
2014-12-19 09:30:00,31.98,32.0,31.79,31.86,1698200.0,26.1339,26.1502,25.9786,26.0358,1698200.0
2014-12-19 10:00:00,31.86,32.05,31.86,32.02,316200.0,26.0358,26.1911,26.0358,26.1666,316200.0
2014-12-19 10:30:00,32.03,32.07,31.93,31.95,305400.0,26.1747,26.2074,26.093,26.1094,305400.0
2014-12-19 11:00:00,31.95,31.96,31.86,31.94,294200.0,26.1094,26.1175,26.0358,26.1012,294200.0
2014-12-19 11:30:00,31.94,32.04,31.93,32.01,432400.0,26.1012,26.1829,26.093,26.1584,432400.0
2014-12-19 12:00:00,32.01,32.01,31.93,31.95,253000.0,26.1584,26.1584,26.093,26.1094,253000.0
2014-12-19 12:30:00,31.95,31.96,31.89,31.93,366200.0,26.1094,26.1175,26.0603,26.093,366200.0
2014-12-19 13:00:00,31.93,31.95,31.92,31.93,183600.0,26.093,26.1094,26.0849,26.093,183600.0
2014-12-19 13:30:00,31.93,31.95,31.87,31.93,321000.0,26.093,26.1094,26.044,26.093,321000.0
2014-12-19 14:00:00,31.93,31.96,31.91,31.93,229600.0,26.093,26.1175,26.0767,26.093,229600.0
2014-12-19 14:30:00,31.92,32.01,31.92,32.0,263200.0,26.0849,26.1584,26.0849,26.1502,263200.0
2014-12-19 15:00:00,32.0,32.01,31.87,31.9,394600.0,26.1502,26.1584,26.044,26.0685,394600.0
2014-12-19 15:30:00,31.89,31.93,31.7,31.78,1560600.0,26.0603,26.093,25.9051,25.9704,1560600.0
2014-12-22 09:30:00,31.85,32.02,31.85,31.93,561800.0,26.0276,26.1666,26.0276,26.093,561800.0
2014-12-22 10:00:00,31.92,32.16,31.9,32.11,516800.0,26.0849,26.281,26.0685,26.2401,516800.0
2014-12-22 10:30:00,32.1,32.18,32.09,32.09,650600.0,26.2319,26.2973,26.2238,26.2238,650600.0
2014-12-22 11:00:00,32.09,32.15,32.0,32.15,376200.0,26.2238,26.2728,26.1502,26.2728,376200.0
2014-12-22 11:30:00,32.15,32.22,32.13,32.22,233200.0,26.2728,26.33,26.2565,26.33,233200.0
2014-12-22 12:00:00,32.21,32.34,32.2,32.26,472400.0,26.3218,26.4281,26.3137,26.3627,472400.0
2014-12-22 12:30:00,32.26,32.26,32.2,32.22,212600.0,26.3627,26.3627,26.3137,26.33,212600.0
2014-12-22 13:00:00,32.22,32.27,32.15,32.26,230200.0,26.33,26.3709,26.2728,26.3627,230200.0
2014-12-22 13:30:00,32.26,32.27,32.18,32.21,178000.0,26.3627,26.3709,26.2973,26.3218,178000.0
2014-12-22 14:00:00,32.22,32.22,32.15,32.17,367600.0,26.33,26.33,26.2728,26.2892,367600.0
2014-12-22 14:30:00,32.17,32.17,31.99,32.02,520000.0,26.2892,26.2892,26.1421,26.1666,520000.0
2014-12-22 15:00:00,32.02,32.11,32.02,32.1,493000.0,26.1666,26.2401,26.1666,26.2319,493000.0
2014-12-22 15:30:00,32.1,32.12,32.04,32.1,1214600.0,26.2319,26.2483,26.1829,26.2319,1214600.0
2014-12-23 09:30:00,32.25,32.31,31.94,31.94,621000.0,26.3545,26.4036,26.1012,26.1012,621000.0
2014-12-23 10:00:00,31.94,32.0,31.88,31.99,554800.0,26.1012,26.1502,26.0522,26.1421,554800.0
2014-12-23 10:30:00,32.0,32.01,31.94,31.98,309600.0,26.1502,26.1584,26.1012,26.1339,309600.0
2014-12-23 11:00:00,31.98,32.0,31.93,31.96,297400.0,26.1339,26.1502,26.093,26.1175,297400.0
2014-12-23 11:30:00,31.96,32.07,31.95,32.04,295600.0,26.1175,26.2074,26.1094,26.1829,295600.0
2014-12-23 12:00:00,32.04,32.04,31.98,32.01,128800.0,26.1829,26.1829,26.1339,26.1584,128800.0
2014-12-23 12:30:00,32.01,32.13,31.99,32.13,287400.0,26.1584,26.2565,26.1421,26.2565,287400.0
2014-12-23 13:00:00,32.13,32.16,32.1,32.13,132000.0,26.2565,26.281,26.2319,26.2565,132000.0
2014-12-23 13:30:00,32.13,32.21,32.12,32.16,186000.0,26.2565,26.3218,26.2483,26.281,186000.0
2014-12-23 14:00:00,32.16,32.21,32.14,32.2,138600.0,26.281,26.3218,26.2646,26.3137,138600.0
2014-12-23 14:30:00,32.2,32.21,32.12,32.15,195400.0,26.3137,26.3218,26.2483,26.2728,195400.0
2014-12-23 15:00:00,32.15,32.2,32.14,32.15,271000.0,26.2728,26.3137,26.2646,26.2728,271000.0
2014-12-23 15:30:00,32.14,32.18,32.13,32.14,293000.0,26.2646,26.2973,26.2565,26.2646,293000.0
2014-12-24 09:30:00,32.22,32.29,32.18,32.23,308600.0,26.33,26.3872,26.2973,26.3382,308600.0
2014-12-24 10:00:00,32.23,32.25,32.14,32.2,150200.0,26.3382,26.3545,26.2646,26.3137,150200.0
2014-12-24 10:30:00,32.2,32.25,32.18,32.18,195600.0,26.3137,26.3545,26.2973,26.2973,195600.0
2014-12-24 11:00:00,32.19,32.19,32.15,32.16,143000.0,26.3055,26.3055,26.2728,26.281,143000.0
2014-12-24 11:30:00,32.17,32.17,32.08,32.13,139600.0,26.2892,26.2892,26.2156,26.2565,139600.0
2014-12-24 12:00:00,32.14,32.17,32.12,32.13,163000.0,26.2646,26.2892,26.2483,26.2565,163000.0
2014-12-24 12:30:00,32.13,32.15,32.02,32.04,394400.0,26.2565,26.2728,26.1666,26.1829,394400.0
2014-12-26 09:30:00,32.15,32.25,32.12,32.22,139800.0,26.2728,26.3545,26.2483,26.33,139800.0
2014-12-26 10:00:00,32.23,32.29,32.17,32.2,155800.0,26.3382,26.3872,26.2892,26.3137,155800.0
2014-12-26 10:30:00,32.2,32.24,32.16,32.24,117800.0,26.3137,26.3464,26.281,26.3464,117800.0
2014-12-26 11:00:00,32.24,32.24,32.18,32.19,63000.0,26.3464,26.3464,26.2973,26.3055,63000.0
2014-12-26 11:30:00,32.19,32.22,32.15,32.16,56400.0,26.3055,26.33,26.2728,26.281,56400.0
2014-12-26 12:00:00,32.16,32.23,32.15,32.21,64000.0,26.281,26.3382,26.2728,26.3218,64000.0
2014-12-26 12:30:00,32.22,32.22,32.18,32.19,44200.0,26.33,26.33,26.2973,26.3055,44200.0
2014-12-26 13:00:00,32.19,32.21,32.17,32.2,43800.0,26.3055,26.3218,26.2892,26.3137,43800.0
2014-12-26 13:30:00,32.2,32.24,32.19,32.24,84400.0,26.3137,26.3464,26.3055,26.3464,84400.0
2014-12-26 14:00:00,32.24,32.27,32.24,32.25,56400.0,26.3464,26.3709,26.3464,26.3545,56400.0
2014-12-26 14:30:00,32.25,32.26,32.16,32.17,106000.0,26.3545,26.3627,26.281,26.2892,106000.0
2014-12-26 15:00:00,32.17,32.18,32.15,32.15,139400.0,26.2892,26.2973,26.2728,26.2728,139400.0
2014-12-26 15:30:00,32.16,32.18,32.13,32.15,329200.0,26.281,26.2973,26.2565,26.2728,329200.0
2014-12-29 09:30:00,32.13,32.21,32.02,32.02,277800.0,26.2565,26.3218,26.1666,26.1666,277800.0
2014-12-29 10:00:00,32.03,32.09,32.0,32.02,147000.0,26.1747,26.2238,26.1502,26.1666,147000.0
2014-12-29 10:30:00,32.03,32.1,32.0,32.09,153000.0,26.1747,26.2319,26.1502,26.2238,153000.0
2014-12-29 11:00:00,32.09,32.13,32.06,32.11,102600.0,26.2238,26.2565,26.1993,26.2401,102600.0
2014-12-29 11:30:00,32.11,32.26,32.1,32.26,242200.0,26.2401,26.3627,26.2319,26.3627,242200.0
2014-12-29 12:00:00,32.26,32.28,32.18,32.27,215200.0,26.3627,26.379,26.2973,26.3709,215200.0
2014-12-29 12:30:00,32.28,32.32,32.23,32.24,218400.0,26.379,26.4117,26.3382,26.3464,218400.0
2014-12-29 13:00:00,32.24,32.27,32.2,32.21,183400.0,26.3464,26.3709,26.3137,26.3218,183400.0
2014-12-29 13:30:00,32.21,32.3,32.2,32.28,129400.0,26.3218,26.3954,26.3137,26.379,129400.0
2014-12-29 14:00:00,32.28,32.3,32.26,32.27,189200.0,26.379,26.3954,26.3627,26.3709,189200.0
2014-12-29 14:30:00,32.27,32.3,32.25,32.29,205800.0,26.3709,26.3954,26.3545,26.3872,205800.0
2014-12-29 15:00:00,32.3,32.3,32.24,32.24,138400.0,26.3954,26.3954,26.3464,26.3464,138400.0
2014-12-29 15:30:00,32.24,32.26,32.19,32.2,432000.0,26.3464,26.3627,26.3055,26.3137,432000.0
2014-12-30 09:30:00,32.18,32.42,32.18,32.33,292000.0,26.2973,26.4934,26.2973,26.4199,292000.0
2014-12-30 10:00:00,32.34,32.4,32.32,32.34,182200.0,26.4281,26.4771,26.4117,26.4281,182200.0
2014-12-30 10:30:00,32.33,32.35,32.24,32.27,152200.0,26.4199,26.4362,26.3464,26.3709,152200.0
2014-12-30 11:00:00,32.27,32.28,32.22,32.27,96400.0,26.3709,26.379,26.33,26.3709,96400.0
2014-12-30 11:30:00,32.28,32.35,32.26,32.34,105800.0,26.379,26.4362,26.3627,26.4281,105800.0
2014-12-30 12:00:00,32.34,32.4,32.34,32.38,263800.0,26.4281,26.4771,26.4281,26.4608,263800.0
2014-12-30 12:30:00,32.37,32.4,32.26,32.29,351200.0,26.4526,26.4771,26.3627,26.3872,351200.0
2014-12-30 13:00:00,32.29,32.3,32.26,32.27,109800.0,26.3872,26.3954,26.3627,26.3709,109800.0
2014-12-30 13:30:00,32.27,32.31,32.23,32.3,202800.0,26.3709,26.4036,26.3382,26.3954,202800.0
2014-12-30 14:00:00,32.29,32.29,32.19,32.23,236400.0,26.3872,26.3872,26.3055,26.3382,236400.0
2014-12-30 14:30:00,32.23,32.33,32.22,32.3,168600.0,26.3382,26.4199,26.33,26.3954,168600.0
2014-12-30 15:00:00,32.3,32.3,32.23,32.27,221800.0,26.3954,26.3954,26.3382,26.3709,221800.0
2014-12-30 15:30:00,32.27,32.32,32.24,32.26,509800.0,26.3709,26.4117,26.3464,26.3627,509800.0
2014-12-31 09:30:00,32.26,32.39,32.19,32.38,378200.0,26.3627,26.4689,26.3055,26.4608,378200.0
2014-12-31 10:00:00,32.38,32.44,32.33,32.41,283200.0,26.4608,26.5098,26.4199,26.4853,283200.0
2014-12-31 10:30:00,32.41,32.47,32.37,32.45,231400.0,26.4853,26.5343,26.4526,26.518,231400.0
2014-12-31 11:00:00,32.45,32.49,32.38,32.39,239200.0,26.518,26.5507,26.4608,26.4689,239200.0
2014-12-31 11:30:00,32.4,32.45,32.39,32.44,138400.0,26.4771,26.518,26.4689,26.5098,138400.0
2014-12-31 12:00:00,32.44,32.48,32.29,32.33,205400.0,26.5098,26.5425,26.3872,26.4199,205400.0
2014-12-31 12:30:00,32.33,32.4,32.32,32.38,310000.0,26.4199,26.4771,26.4117,26.4608,310000.0
2014-12-31 13:00:00,32.38,32.43,32.35,32.38,167600.0,26.4608,26.5016,26.4362,26.4608,167600.0
2014-12-31 13:30:00,32.38,32.41,32.34,32.37,193000.0,26.4608,26.4853,26.4281,26.4526,193000.0
2014-12-31 14:00:00,32.37,32.37,32.26,32.27,212800.0,26.4526,26.4526,26.3627,26.3709,212800.0
2014-12-31 14:30:00,32.27,32.27,32.17,32.19,173800.0,26.3709,26.3709,26.2892,26.3055,173800.0
2014-12-31 15:00:00,32.2,32.28,32.16,32.24,242200.0,26.3137,26.379,26.281,26.3464,242200.0
2014-12-31 15:30:00,32.24,32.26,32.07,32.1,802000.0,26.3464,26.3627,26.2074,26.2319,802000.0
2015-01-02 09:30:00,32.06,32.35,32.06,32.29,545600.0,26.1993,26.4362,26.1993,26.3872,545600.0
2015-01-02 10:00:00,32.29,32.29,32.06,32.07,398200.0,26.3872,26.3872,26.1993,26.2074,398200.0
2015-01-02 10:30:00,32.06,32.08,31.9,31.91,413400.0,26.1993,26.2156,26.0685,26.0767,413400.0
2015-01-02 11:00:00,31.92,31.93,31.81,31.91,697200.0,26.0849,26.093,25.995,26.0767,697200.0
2015-01-02 11:30:00,31.91,31.93,31.7,31.73,497800.0,26.0767,26.093,25.9051,25.9296,497800.0
2015-01-02 12:00:00,31.73,31.81,31.68,31.79,488000.0,25.9296,25.995,25.8887,25.9786,488000.0
2015-01-02 12:30:00,31.79,31.8,31.68,31.75,348800.0,25.9786,25.9868,25.8887,25.9459,348800.0
2015-01-02 13:00:00,31.75,31.8,31.66,31.68,410400.0,25.9459,25.9868,25.8724,25.8887,410400.0
2015-01-02 13:30:00,31.68,31.72,31.63,31.71,281000.0,25.8887,25.9214,25.8479,25.9132,281000.0
2015-01-02 14:00:00,31.72,31.78,31.71,31.74,198200.0,25.9214,25.9704,25.9132,25.9378,198200.0
2015-01-02 14:30:00,31.74,31.75,31.64,31.65,316000.0,25.9378,25.9459,25.856,25.8642,316000.0
2015-01-02 15:00:00,31.65,31.73,31.61,31.72,500400.0,25.8642,25.9296,25.8315,25.9214,500400.0
2015-01-02 15:30:00,31.72,31.81,31.72,31.77,1366200.0,25.9214,25.995,25.9214,25.9623,1366200.0
2015-01-05 09:30:00,31.72,31.81,31.55,31.58,553600.0,25.9214,25.995,25.7825,25.807,553600.0
2015-01-05 10:00:00,31.58,31.68,31.54,31.63,565600.0,25.807,25.8887,25.7743,25.8479,565600.0
2015-01-05 10:30:00,31.63,31.66,31.58,31.62,534000.0,25.8479,25.8724,25.807,25.8397,534000.0
2015-01-05 11:00:00,31.61,31.68,31.61,31.65,357000.0,25.8315,25.8887,25.8315,25.8642,357000.0
2015-01-05 11:30:00,31.65,31.68,31.59,31.66,321200.0,25.8642,25.8887,25.8152,25.8724,321200.0
2015-01-05 12:00:00,31.66,31.7,31.45,31.49,381000.0,25.8724,25.9051,25.7008,25.7335,381000.0
2015-01-05 12:30:00,31.48,31.56,31.46,31.53,330000.0,25.7253,25.7907,25.7089,25.7661,330000.0
2015-01-05 13:00:00,31.54,31.55,31.47,31.53,370400.0,25.7743,25.7825,25.7171,25.7661,370400.0
2015-01-05 13:30:00,31.53,31.56,31.48,31.49,315200.0,25.7661,25.7907,25.7253,25.7335,315200.0
2015-01-05 14:00:00,31.49,31.51,31.45,31.46,331600.0,25.7335,25.7498,25.7008,25.7089,331600.0
2015-01-05 14:30:00,31.45,31.5,31.43,31.48,393600.0,25.7008,25.7416,25.6844,25.7253,393600.0
2015-01-05 15:00:00,31.47,31.57,31.45,31.52,375600.0,25.7171,25.7988,25.7008,25.758,375600.0
2015-01-05 15:30:00,31.52,31.65,31.51,31.55,920800.0,25.758,25.8642,25.7498,25.7825,920800.0
2015-01-06 09:30:00,31.64,31.71,31.45,31.63,738400.0,25.856,25.9132,25.7008,25.8479,738400.0
2015-01-06 10:00:00,31.61,31.63,31.45,31.57,525000.0,25.8315,25.8479,25.7008,25.7988,525000.0
2015-01-06 10:30:00,31.57,31.61,31.38,31.4,716200.0,25.7988,25.8315,25.6436,25.6599,716200.0
2015-01-06 11:00:00,31.39,31.54,31.38,31.4,650000.0,25.6517,25.7743,25.6436,25.6599,650000.0
2015-01-06 11:30:00,31.4,31.4,31.28,31.32,612800.0,25.6599,25.6599,25.5618,25.5945,612800.0
2015-01-06 12:00:00,31.32,31.33,31.19,31.27,636200.0,25.5945,25.6027,25.4883,25.5537,636200.0
2015-01-06 12:30:00,31.27,31.36,31.24,31.34,313000.0,25.5537,25.6272,25.5292,25.6109,313000.0
2015-01-06 13:00:00,31.35,31.35,31.23,31.3,630400.0,25.6191,25.6191,25.521,25.5782,630400.0
2015-01-06 13:30:00,31.29,31.45,31.27,31.44,367400.0,25.57,25.7008,25.5537,25.6926,367400.0
2015-01-06 14:00:00,31.45,31.5,31.41,31.48,590800.0,25.7008,25.7416,25.6681,25.7253,590800.0
2015-01-06 14:30:00,31.48,31.59,31.44,31.55,389600.0,25.7253,25.8152,25.6926,25.7825,389600.0
2015-01-06 15:00:00,31.55,31.65,31.51,31.62,686000.0,25.7825,25.8642,25.7498,25.8397,686000.0
2015-01-06 15:30:00,31.62,31.64,31.54,31.55,1595800.0,25.8397,25.856,25.7743,25.7825,1595800.0
2015-01-07 09:30:00,31.78,31.9,31.6,31.89,553400.0,25.9704,26.0685,25.8234,26.0603,553400.0
2015-01-07 10:00:00,31.89,31.93,31.81,31.85,338800.0,26.0603,26.093,25.995,26.0276,338800.0
2015-01-07 10:30:00,31.84,31.88,31.75,31.84,328000.0,26.0195,26.0522,25.9459,26.0195,328000.0
2015-01-07 11:00:00,31.84,31.9,31.78,31.9,575200.0,26.0195,26.0685,25.9704,26.0685,575200.0
2015-01-07 11:30:00,31.9,32.08,31.9,32.07,561400.0,26.0685,26.2156,26.0685,26.2074,561400.0
2015-01-07 12:00:00,32.07,32.25,32.07,32.24,796800.0,26.2074,26.3545,26.2074,26.3464,796800.0
2015-01-07 12:30:00,32.24,32.35,32.18,32.29,489600.0,26.3464,26.4362,26.2973,26.3872,489600.0
2015-01-07 13:00:00,32.29,32.37,32.24,32.29,444800.0,26.3872,26.4526,26.3464,26.3872,444800.0
2015-01-07 13:30:00,32.29,32.38,32.27,32.31,465600.0,26.3872,26.4608,26.3709,26.4036,465600.0
2015-01-07 14:00:00,32.31,32.33,32.22,32.27,423400.0,26.4036,26.4199,26.33,26.3709,423400.0
2015-01-07 14:30:00,32.27,32.33,32.17,32.33,723800.0,26.3709,26.4199,26.2892,26.4199,723800.0
2015-01-07 15:00:00,32.33,32.39,32.3,32.38,729600.0,26.4199,26.4689,26.3954,26.4608,729600.0
2015-01-07 15:30:00,32.38,32.52,32.35,32.49,2401400.0,26.4608,26.5752,26.4362,26.5507,2401400.0
2015-01-08 09:30:00,32.68,33.12,32.63,32.98,1002000.0,26.7059,27.0655,26.6651,26.9511,1002000.0
2015-01-08 10:00:00,32.98,33.06,32.9,32.93,470400.0,26.9511,27.0165,26.8857,26.9102,470400.0
2015-01-08 10:30:00,32.93,32.98,32.85,32.91,512000.0,26.9102,26.9511,26.8448,26.8939,512000.0
2015-01-08 11:00:00,32.92,33.0,32.85,32.85,465400.0,26.902,26.9674,26.8448,26.8448,465400.0
2015-01-08 11:30:00,32.86,32.95,32.85,32.88,310200.0,26.853,26.9266,26.8448,26.8694,310200.0
2015-01-08 12:00:00,32.88,32.88,32.75,32.78,335000.0,26.8694,26.8694,26.7631,26.7876,335000.0
2015-01-08 12:30:00,32.79,32.98,32.79,32.97,328000.0,26.7958,26.9511,26.7958,26.9429,328000.0
2015-01-08 13:00:00,32.96,32.97,32.88,32.9,258200.0,26.9347,26.9429,26.8694,26.8857,258200.0
2015-01-08 13:30:00,32.9,32.91,32.8,32.82,257200.0,26.8857,26.8939,26.804,26.8203,257200.0
2015-01-08 14:00:00,32.83,32.93,32.82,32.92,254200.0,26.8285,26.9102,26.8203,26.902,254200.0
2015-01-08 14:30:00,32.92,33.05,32.91,33.02,594000.0,26.902,27.0083,26.8939,26.9838,594000.0
2015-01-08 15:00:00,33.02,33.1,33.02,33.08,1001200.0,26.9838,27.0491,26.9838,27.0328,1001200.0
2015-01-08 15:30:00,33.08,33.1,33.02,33.1,2658000.0,27.0328,27.0491,26.9838,27.0491,2658000.0
2015-01-09 09:30:00,33.09,33.13,32.88,32.91,566400.0,27.041,27.0737,26.8694,26.8939,566400.0
2015-01-09 10:00:00,32.91,32.98,32.85,32.87,417400.0,26.8939,26.9511,26.8448,26.8612,417400.0
2015-01-09 10:30:00,32.87,32.94,32.8,32.92,385200.0,26.8612,26.9184,26.804,26.902,385200.0
2015-01-09 11:00:00,32.91,32.97,32.85,32.88,431600.0,26.8939,26.9429,26.8448,26.8694,431600.0
2015-01-09 11:30:00,32.88,33.05,32.83,33.04,513400.0,26.8694,27.0083,26.8285,27.0001,513400.0
2015-01-09 12:00:00,33.04,33.05,32.93,32.96,312000.0,27.0001,27.0083,26.9102,26.9347,312000.0
2015-01-09 12:30:00,32.96,32.99,32.92,32.95,193800.0,26.9347,26.9593,26.902,26.9266,193800.0
2015-01-09 13:00:00,32.95,33.02,32.94,32.98,301400.0,26.9266,26.9838,26.9184,26.9511,301400.0
2015-01-09 13:30:00,32.99,33.02,32.95,32.95,185400.0,26.9593,26.9838,26.9266,26.9266,185400.0
2015-01-09 14:00:00,32.95,32.98,32.93,32.94,735000.0,26.9266,26.9511,26.9102,26.9184,735000.0
2015-01-09 14:30:00,32.94,33.01,32.92,32.97,333000.0,26.9184,26.9756,26.902,26.9429,333000.0
2015-01-09 15:00:00,32.97,33.03,32.96,32.98,456600.0,26.9429,26.9919,26.9347,26.9511,456600.0
2015-01-09 15:30:00,32.98,32.99,32.89,32.91,1259000.0,26.9511,26.9593,26.8775,26.8939,1259000.0
2015-01-12 09:30:00,32.95,33.17,32.66,32.72,653200.0,26.9266,27.1063,26.6896,26.7386,653200.0
2015-01-12 10:00:00,32.71,32.86,32.65,32.8,706000.0,26.7304,26.853,26.6814,26.804,706000.0
2015-01-12 10:30:00,32.8,32.92,32.76,32.92,365600.0,26.804,26.902,26.7713,26.902,365600.0
2015-01-12 11:00:00,32.91,32.94,32.77,32.88,366000.0,26.8939,26.9184,26.7795,26.8694,366000.0
2015-01-12 11:30:00,32.87,32.93,32.8,32.83,348800.0,26.8612,26.9102,26.804,26.8285,348800.0
2015-01-12 12:00:00,32.82,32.9,32.78,32.83,349600.0,26.8203,26.8857,26.7876,26.8285,349600.0
2015-01-12 12:30:00,32.83,32.87,32.75,32.78,298400.0,26.8285,26.8612,26.7631,26.7876,298400.0
2015-01-12 13:00:00,32.78,32.82,32.76,32.78,223400.0,26.7876,26.8203,26.7713,26.7876,223400.0
2015-01-12 13:30:00,32.79,32.85,32.77,32.82,259600.0,26.7958,26.8448,26.7795,26.8203,259600.0
2015-01-12 14:00:00,32.82,32.95,32.8,32.84,388800.0,26.8203,26.9266,26.804,26.8367,388800.0
2015-01-12 14:30:00,32.84,32.99,32.81,32.99,419000.0,26.8367,26.9593,26.8122,26.9593,419000.0
2015-01-12 15:00:00,32.99,33.07,32.89,32.92,675400.0,26.9593,27.0246,26.8775,26.902,675400.0
2015-01-12 15:30:00,32.92,33.01,32.83,33.0,1371200.0,26.902,26.9756,26.8285,26.9674,1371200.0
2015-01-13 09:30:00,33.15,33.35,33.1,33.29,433200.0,27.09,27.2534,27.0491,27.2044,433200.0
2015-01-13 10:00:00,33.28,33.32,33.15,33.15,329600.0,27.1962,27.2289,27.09,27.09,329600.0
2015-01-13 10:30:00,33.16,33.24,33.13,33.19,239800.0,27.0982,27.1635,27.0737,27.1227,239800.0
2015-01-13 11:00:00,33.19,33.21,33.14,33.17,257200.0,27.1227,27.139,27.0818,27.1063,257200.0
2015-01-13 11:30:00,33.18,33.21,33.16,33.17,213000.0,27.1145,27.139,27.0982,27.1063,213000.0
2015-01-13 12:00:00,33.18,33.2,33.14,33.16,583800.0,27.1145,27.1309,27.0818,27.0982,583800.0
2015-01-13 12:30:00,33.16,33.19,33.13,33.18,216000.0,27.0982,27.1227,27.0737,27.1145,216000.0
2015-01-13 13:00:00,33.18,33.2,33.01,33.02,207600.0,27.1145,27.1309,26.9756,26.9838,207600.0
2015-01-13 13:30:00,33.02,33.02,32.73,32.81,343000.0,26.9838,26.9838,26.7468,26.8122,343000.0
2015-01-13 14:00:00,32.8,32.88,32.74,32.85,368200.0,26.804,26.8694,26.755,26.8448,368200.0
2015-01-13 14:30:00,32.85,32.91,32.79,32.79,270400.0,26.8448,26.8939,26.7958,26.7958,270400.0
2015-01-13 15:00:00,32.79,32.94,32.77,32.88,517600.0,26.7958,26.9184,26.7795,26.8694,517600.0
2015-01-13 15:30:00,32.88,33.04,32.85,33.01,936600.0,26.8694,27.0001,26.8448,26.9756,936600.0
2015-01-14 09:30:00,32.84,32.93,32.69,32.82,396600.0,26.8367,26.9102,26.7141,26.8203,396600.0
2015-01-14 10:00:00,32.83,32.98,32.83,32.89,234200.0,26.8285,26.9511,26.8285,26.8775,234200.0
2015-01-14 10:30:00,32.88,32.9,32.77,32.84,243600.0,26.8694,26.8857,26.7795,26.8367,243600.0
2015-01-14 11:00:00,32.85,32.86,32.79,32.82,404000.0,26.8448,26.853,26.7958,26.8203,404000.0
2015-01-14 11:30:00,32.81,32.88,32.8,32.88,859800.0,26.8122,26.8694,26.804,26.8694,859800.0
2015-01-14 12:00:00,32.88,32.93,32.8,32.89,589800.0,26.8694,26.9102,26.804,26.8775,589800.0
2015-01-14 12:30:00,32.89,32.9,32.77,32.81,398600.0,26.8775,26.8857,26.7795,26.8122,398600.0
2015-01-14 13:00:00,32.81,32.84,32.77,32.81,241000.0,26.8122,26.8367,26.7795,26.8122,241000.0
2015-01-14 13:30:00,32.81,32.82,32.74,32.81,310000.0,26.8122,26.8203,26.755,26.8122,310000.0
2015-01-14 14:00:00,32.81,32.91,32.77,32.9,360400.0,26.8122,26.8939,26.7795,26.8857,360400.0
2015-01-14 14:30:00,32.89,32.93,32.77,32.77,361800.0,26.8775,26.9102,26.7795,26.7795,361800.0
2015-01-14 15:00:00,32.78,32.94,32.77,32.91,630600.0,26.7876,26.9184,26.7795,26.8939,630600.0
2015-01-14 15:30:00,32.91,32.93,32.81,32.87,974000.0,26.8939,26.9102,26.8122,26.8612,974000.0
2015-01-15 09:30:00,33.08,33.12,32.92,32.98,491600.0,27.0328,27.0655,26.902,26.9511,491600.0
2015-01-15 10:00:00,32.98,33.1,32.91,33.1,561200.0,26.9511,27.0491,26.8939,27.0491,561200.0
2015-01-15 10:30:00,33.1,33.23,33.1,33.17,412400.0,27.0491,27.1554,27.0491,27.1063,412400.0
2015-01-15 11:00:00,33.17,33.24,33.13,33.17,378400.0,27.1063,27.1635,27.0737,27.1063,378400.0
2015-01-15 11:30:00,33.17,33.22,33.09,33.17,395200.0,27.1063,27.1472,27.041,27.1063,395200.0
2015-01-15 12:00:00,33.16,33.2,33.12,33.17,354800.0,27.0982,27.1309,27.0655,27.1063,354800.0
2015-01-15 12:30:00,33.17,33.17,33.07,33.12,369400.0,27.1063,27.1063,27.0246,27.0655,369400.0
2015-01-15 13:00:00,33.12,33.21,33.1,33.16,346400.0,27.0655,27.139,27.0491,27.0982,346400.0
2015-01-15 13:30:00,33.15,33.32,33.13,33.26,437400.0,27.09,27.2289,27.0737,27.1799,437400.0
2015-01-15 14:00:00,33.25,33.35,33.22,33.29,684600.0,27.1717,27.2534,27.1472,27.2044,684600.0
2015-01-15 14:30:00,33.29,33.37,33.26,33.36,442000.0,27.2044,27.2698,27.1799,27.2616,442000.0
2015-01-15 15:00:00,33.36,33.37,33.24,33.32,761200.0,27.2616,27.2698,27.1635,27.2289,761200.0
2015-01-15 15:30:00,33.32,33.45,33.27,33.3,2076000.0,27.2289,27.3352,27.1881,27.2126,2076000.0
2015-01-16 09:30:00,33.27,33.49,33.27,33.35,901800.0,27.1881,27.3678,27.1881,27.2534,901800.0
2015-01-16 10:00:00,33.35,33.4,33.2,33.27,503000.0,27.2534,27.2943,27.1309,27.1881,503000.0
2015-01-16 10:30:00,33.27,33.37,33.24,33.37,432000.0,27.1881,27.2698,27.1635,27.2698,432000.0
2015-01-16 11:00:00,33.37,33.38,33.24,33.25,421600.0,27.2698,27.278,27.1635,27.1717,421600.0
2015-01-16 11:30:00,33.26,33.33,33.24,33.24,781200.0,27.1799,27.2371,27.1635,27.1635,781200.0
2015-01-16 12:00:00,33.24,33.3,33.24,33.29,661600.0,27.1635,27.2126,27.1635,27.2044,661600.0
2015-01-16 12:30:00,33.29,33.37,33.26,33.34,489000.0,27.2044,27.2698,27.1799,27.2453,489000.0
2015-01-16 13:00:00,33.35,33.37,33.27,33.33,978200.0,27.2534,27.2698,27.1881,27.2371,978200.0
2015-01-16 13:30:00,33.33,33.36,33.31,33.35,445200.0,27.2371,27.2616,27.2208,27.2534,445200.0
2015-01-16 14:00:00,33.35,33.38,33.27,33.3,525000.0,27.2534,27.278,27.1881,27.2126,525000.0
2015-01-16 14:30:00,33.3,33.33,33.27,33.32,546400.0,27.2126,27.2371,27.1881,27.2289,546400.0
2015-01-16 15:00:00,33.32,33.37,33.31,33.35,620800.0,27.2289,27.2698,27.2208,27.2534,620800.0
2015-01-16 15:30:00,33.35,33.42,33.34,33.37,1729200.0,27.2534,27.3106,27.2453,27.2698,1729200.0
2015-01-20 09:30:00,33.62,33.67,33.38,33.43,693400.0,27.4741,27.5149,27.278,27.3188,693400.0
2015-01-20 10:00:00,33.41,33.43,33.18,33.3,854400.0,27.3025,27.3188,27.1145,27.2126,854400.0
2015-01-20 10:30:00,33.3,33.33,33.22,33.24,1216200.0,27.2126,27.2371,27.1472,27.1635,1216200.0
2015-01-20 11:00:00,33.24,33.29,33.21,33.29,984000.0,27.1635,27.2044,27.139,27.2044,984000.0
2015-01-20 11:30:00,33.28,33.29,33.17,33.26,763200.0,27.1962,27.2044,27.1063,27.1799,763200.0
2015-01-20 12:00:00,33.26,33.27,33.21,33.24,706200.0,27.1799,27.1881,27.139,27.1635,706200.0
2015-01-20 12:30:00,33.24,33.31,33.22,33.29,654000.0,27.1635,27.2208,27.1472,27.2044,654000.0
2015-01-20 13:00:00,33.29,33.31,33.25,33.26,603800.0,27.2044,27.2208,27.1717,27.1799,603800.0
2015-01-20 13:30:00,33.26,33.3,33.24,33.25,549200.0,27.1799,27.2126,27.1635,27.1717,549200.0
2015-01-20 14:00:00,33.25,33.29,33.19,33.2,565800.0,27.1717,27.2044,27.1227,27.1309,565800.0
2015-01-20 14:30:00,33.2,33.29,33.2,33.2,882400.0,27.1309,27.2044,27.1309,27.1309,882400.0
2015-01-20 15:00:00,33.21,33.23,33.16,33.17,817200.0,27.139,27.1554,27.0982,27.1063,817200.0
2015-01-20 15:30:00,33.18,33.21,33.11,33.2,1763000.0,27.1145,27.139,27.0573,27.1309,1763000.0
2015-01-21 09:30:00,33.22,33.51,33.13,33.38,614400.0,27.1472,27.3842,27.0737,27.278,614400.0
2015-01-21 10:00:00,33.38,33.48,33.3,33.37,391000.0,27.278,27.3597,27.2126,27.2698,391000.0
2015-01-21 10:30:00,33.37,33.41,33.34,33.39,373600.0,27.2698,27.3025,27.2453,27.2861,373600.0
2015-01-21 11:00:00,33.4,33.41,33.24,33.26,396600.0,27.2943,27.3025,27.1635,27.1799,396600.0
2015-01-21 11:30:00,33.27,33.43,33.27,33.43,169000.0,27.1881,27.3188,27.1881,27.3188,169000.0
2015-01-21 12:00:00,33.42,33.49,33.41,33.48,190400.0,27.3106,27.3678,27.3025,27.3597,190400.0
2015-01-21 12:30:00,33.49,33.49,33.37,33.41,221400.0,27.3678,27.3678,27.2698,27.3025,221400.0
2015-01-21 13:00:00,33.41,33.44,33.33,33.35,201400.0,27.3025,27.327,27.2371,27.2534,201400.0
2015-01-21 13:30:00,33.35,33.36,33.24,33.24,316600.0,27.2534,27.2616,27.1635,27.1635,316600.0
2015-01-21 14:00:00,33.24,33.38,33.22,33.36,269800.0,27.1635,27.278,27.1472,27.2616,269800.0
2015-01-21 14:30:00,33.37,33.39,33.27,33.37,167600.0,27.2698,27.2861,27.1881,27.2698,167600.0
2015-01-21 15:00:00,33.38,33.39,33.3,33.35,369600.0,27.278,27.2861,27.2126,27.2534,369600.0
2015-01-21 15:30:00,33.35,33.51,33.35,33.5,1360800.0,27.2534,27.3842,27.2534,27.376,1360800.0
2015-01-22 09:30:00,33.57,33.65,33.38,33.5,453400.0,27.4332,27.4986,27.278,27.376,453400.0
2015-01-22 10:00:00,33.5,33.63,33.48,33.62,333600.0,27.376,27.4823,27.3597,27.4741,333600.0
2015-01-22 10:30:00,33.61,33.74,33.55,33.73,566200.0,27.4659,27.5721,27.4169,27.564,566200.0
2015-01-22 11:00:00,33.73,33.74,33.63,33.69,247400.0,27.564,27.5721,27.4823,27.5313,247400.0
2015-01-22 11:30:00,33.69,33.72,33.58,33.63,259200.0,27.5313,27.5558,27.4414,27.4823,259200.0
2015-01-22 12:00:00,33.62,33.66,33.58,33.66,141600.0,27.4741,27.5068,27.4414,27.5068,141600.0
2015-01-22 12:30:00,33.66,33.66,33.57,33.59,131600.0,27.5068,27.5068,27.4332,27.4496,131600.0
2015-01-22 13:00:00,33.59,33.66,33.58,33.6,126000.0,27.4496,27.5068,27.4414,27.4577,126000.0
2015-01-22 13:30:00,33.6,33.67,33.6,33.62,177200.0,27.4577,27.5149,27.4577,27.4741,177200.0
2015-01-22 14:00:00,33.62,33.68,33.6,33.66,198000.0,27.4741,27.5231,27.4577,27.5068,198000.0
2015-01-22 14:30:00,33.66,33.77,33.65,33.75,286200.0,27.5068,27.5967,27.4986,27.5803,286200.0
2015-01-22 15:00:00,33.76,33.85,33.74,33.81,431600.0,27.5885,27.662,27.5721,27.6294,431600.0
2015-01-22 15:30:00,33.81,33.85,33.76,33.85,1270200.0,27.6294,27.662,27.5885,27.662,1270200.0
2015-01-23 09:30:00,33.88,34.14,33.88,34.14,559600.0,27.6866,27.899,27.6866,27.899,559600.0
2015-01-23 10:00:00,34.13,34.26,34.07,34.07,415800.0,27.8909,27.9971,27.8418,27.8418,415800.0
2015-01-23 10:30:00,34.07,34.07,33.94,33.99,201800.0,27.8418,27.8418,27.7356,27.7764,201800.0
2015-01-23 11:00:00,33.99,34.04,33.95,34.01,201600.0,27.7764,27.8173,27.7438,27.7928,201600.0
2015-01-23 11:30:00,34.01,34.01,33.96,33.98,170200.0,27.7928,27.7928,27.7519,27.7683,170200.0
2015-01-23 12:00:00,33.99,34.07,33.98,34.02,137200.0,27.7764,27.8418,27.7683,27.801,137200.0
2015-01-23 12:30:00,34.02,34.15,34.02,34.14,149600.0,27.801,27.9072,27.801,27.899,149600.0
2015-01-23 13:00:00,34.14,34.16,34.1,34.11,126800.0,27.899,27.9154,27.8663,27.8745,126800.0
2015-01-23 13:30:00,34.12,34.12,34.08,34.11,142400.0,27.8827,27.8827,27.85,27.8745,142400.0
2015-01-23 14:00:00,34.12,34.12,34.02,34.08,207200.0,27.8827,27.8827,27.801,27.85,207200.0
2015-01-23 14:30:00,34.07,34.07,33.98,33.98,165200.0,27.8418,27.8418,27.7683,27.7683,165200.0
2015-01-23 15:00:00,33.99,34.03,33.98,33.99,182600.0,27.7764,27.8091,27.7683,27.7764,182600.0
2015-01-23 15:30:00,33.99,34.01,33.95,33.98,562200.0,27.7764,27.7928,27.7438,27.7683,562200.0
2015-01-26 09:30:00,33.97,34.13,33.96,34.02,535000.0,27.7601,27.8909,27.7519,27.801,535000.0
2015-01-26 10:00:00,34.02,34.06,33.99,34.04,317200.0,27.801,27.8336,27.7764,27.8173,317200.0
2015-01-26 10:30:00,34.04,34.16,34.01,34.15,243200.0,27.8173,27.9154,27.7928,27.9072,243200.0
2015-01-26 11:00:00,34.16,34.16,34.06,34.13,219400.0,27.9154,27.9154,27.8336,27.8909,219400.0
2015-01-26 11:30:00,34.13,34.21,34.12,34.21,155200.0,27.8909,27.9562,27.8827,27.9562,155200.0
2015-01-26 12:00:00,34.21,34.23,34.11,34.17,217600.0,27.9562,27.9726,27.8745,27.9235,217600.0
2015-01-26 12:30:00,34.16,34.18,34.1,34.16,144400.0,27.9154,27.9317,27.8663,27.9154,144400.0
2015-01-26 13:00:00,34.16,34.21,34.15,34.21,145600.0,27.9154,27.9562,27.9072,27.9562,145600.0
2015-01-26 13:30:00,34.21,34.29,34.2,34.26,371600.0,27.9562,28.0216,27.9481,27.9971,371600.0
2015-01-26 14:00:00,34.26,34.27,34.24,34.27,216800.0,27.9971,28.0053,27.9807,28.0053,216800.0
2015-01-26 14:30:00,34.27,34.35,34.27,34.35,391200.0,28.0053,28.0706,28.0053,28.0706,391200.0
2015-01-26 15:00:00,34.35,34.39,34.32,34.37,1410800.0,28.0706,28.1033,28.0461,28.087,1410800.0
2015-01-26 15:30:00,34.37,34.48,34.35,34.46,923400.0,28.087,28.1769,28.0706,28.1605,923400.0
2015-01-27 09:30:00,34.21,34.42,34.18,34.4,758800.0,27.9562,28.1278,27.9317,28.1115,758800.0
2015-01-27 10:00:00,34.4,34.6,34.35,34.51,772200.0,28.1115,28.2749,28.0706,28.2014,772200.0
2015-01-27 10:30:00,34.51,34.51,34.27,34.37,427800.0,28.2014,28.2014,28.0053,28.087,427800.0
2015-01-27 11:00:00,34.36,34.44,34.33,34.43,403200.0,28.0788,28.1442,28.0543,28.136,403200.0
2015-01-27 11:30:00,34.43,34.56,34.42,34.54,340200.0,28.136,28.2422,28.1278,28.2259,340200.0
2015-01-27 12:00:00,34.54,34.61,34.51,34.61,178600.0,28.2259,28.2831,28.2014,28.2831,178600.0
2015-01-27 12:30:00,34.61,34.62,34.54,34.6,171800.0,28.2831,28.2913,28.2259,28.2749,171800.0
2015-01-27 13:00:00,34.61,34.68,34.55,34.67,197800.0,28.2831,28.3403,28.2341,28.3321,197800.0
2015-01-27 13:30:00,34.67,34.68,34.59,34.66,214800.0,28.3321,28.3403,28.2668,28.324,214800.0
2015-01-27 14:00:00,34.65,34.79,34.65,34.76,291000.0,28.3158,28.4302,28.3158,28.4057,291000.0
2015-01-27 14:30:00,34.77,34.77,34.62,34.62,401600.0,28.4139,28.4139,28.2913,28.2913,401600.0
2015-01-27 15:00:00,34.63,34.66,34.55,34.55,425600.0,28.2994,28.324,28.2341,28.2341,425600.0
2015-01-27 15:30:00,34.55,34.69,34.55,34.67,1308600.0,28.2341,28.3485,28.2341,28.3321,1308600.0
2015-01-28 09:30:00,34.88,35.03,34.84,34.98,779600.0,28.5037,28.6263,28.4711,28.5855,779600.0
2015-01-28 10:00:00,34.97,35.01,34.8,34.85,552800.0,28.5773,28.61,28.4384,28.4792,552800.0
2015-01-28 10:30:00,34.86,34.88,34.62,34.62,491200.0,28.4874,28.5037,28.2913,28.2913,491200.0
2015-01-28 11:00:00,34.62,34.72,34.59,34.71,474200.0,28.2913,28.373,28.2668,28.3648,474200.0
2015-01-28 11:30:00,34.71,34.8,34.68,34.79,420000.0,28.3648,28.4384,28.3403,28.4302,420000.0
2015-01-28 12:00:00,34.79,34.86,34.79,34.84,294800.0,28.4302,28.4874,28.4302,28.4711,294800.0
2015-01-28 12:30:00,34.84,34.85,34.77,34.77,249200.0,28.4711,28.4792,28.4139,28.4139,249200.0
2015-01-28 13:00:00,34.77,34.8,34.76,34.76,526800.0,28.4139,28.4384,28.4057,28.4057,526800.0
2015-01-28 13:30:00,34.77,34.8,34.74,34.78,244800.0,28.4139,28.4384,28.3893,28.422,244800.0
2015-01-28 14:00:00,34.79,34.85,34.6,34.61,718800.0,28.4302,28.4792,28.2749,28.2831,718800.0
2015-01-28 14:30:00,34.61,34.74,34.55,34.68,501200.0,28.2831,28.3893,28.2341,28.3403,501200.0
2015-01-28 15:00:00,34.68,34.72,34.56,34.61,1699800.0,28.3403,28.373,28.2422,28.2831,1699800.0
2015-01-28 15:30:00,34.62,34.63,34.33,34.45,1889000.0,28.2913,28.2994,28.0543,28.1524,1889000.0
2015-01-29 09:30:00,34.37,34.54,34.27,34.3,654000.0,28.087,28.2259,28.0053,28.0298,654000.0
2015-01-29 10:00:00,34.3,34.38,34.26,34.33,622000.0,28.0298,28.0952,27.9971,28.0543,622000.0
2015-01-29 10:30:00,34.33,34.34,34.21,34.29,557800.0,28.0543,28.0625,27.9562,28.0216,557800.0
2015-01-29 11:00:00,34.27,34.35,34.24,34.28,369600.0,28.0053,28.0706,27.9807,28.0134,369600.0
2015-01-29 11:30:00,34.29,34.44,34.29,34.34,305000.0,28.0216,28.1442,28.0216,28.0625,305000.0
2015-01-29 12:00:00,34.34,34.48,34.34,34.45,232600.0,28.0625,28.1769,28.0625,28.1524,232600.0
2015-01-29 12:30:00,34.45,34.46,34.35,34.42,168400.0,28.1524,28.1605,28.0706,28.1278,168400.0
2015-01-29 13:00:00,34.42,34.45,34.35,34.44,267600.0,28.1278,28.1524,28.0706,28.1442,267600.0
2015-01-29 13:30:00,34.44,34.49,34.41,34.46,275200.0,28.1442,28.185,28.1197,28.1605,275200.0
2015-01-29 14:00:00,34.46,34.47,34.38,34.42,316200.0,28.1605,28.1687,28.0952,28.1278,316200.0
2015-01-29 14:30:00,34.42,34.45,34.36,34.36,297400.0,28.1278,28.1524,28.0788,28.0788,297400.0
2015-01-29 15:00:00,34.37,34.49,34.35,34.48,438600.0,28.087,28.185,28.0706,28.1769,438600.0
2015-01-29 15:30:00,34.48,34.68,34.48,34.67,1362800.0,28.1769,28.3403,28.1769,28.3321,1362800.0
2015-01-30 09:30:00,34.44,34.72,34.44,34.63,585400.0,28.1442,28.373,28.1442,28.2994,585400.0
2015-01-30 10:00:00,34.63,34.71,34.61,34.65,678400.0,28.2994,28.3648,28.2831,28.3158,678400.0
2015-01-30 10:30:00,34.65,34.76,34.62,34.66,1293800.0,28.3158,28.4057,28.2913,28.324,1293800.0
2015-01-30 11:00:00,34.66,34.7,34.54,34.58,271200.0,28.324,28.3567,28.2259,28.2586,271200.0
2015-01-30 11:30:00,34.57,34.62,34.49,34.58,415600.0,28.2504,28.2913,28.185,28.2586,415600.0
2015-01-30 12:00:00,34.59,34.67,34.55,34.6,273600.0,28.2668,28.3321,28.2341,28.2749,273600.0
2015-01-30 12:30:00,34.6,34.65,34.56,34.63,1047600.0,28.2749,28.3158,28.2422,28.2994,1047600.0
2015-01-30 13:00:00,34.63,34.65,34.55,34.6,1165600.0,28.2994,28.3158,28.2341,28.2749,1165600.0
2015-01-30 13:30:00,34.6,34.71,34.6,34.65,320600.0,28.2749,28.3648,28.2749,28.3158,320600.0
2015-01-30 14:00:00,34.65,34.74,34.63,34.71,782000.0,28.3158,28.3893,28.2994,28.3648,782000.0
2015-01-30 14:30:00,34.71,34.72,34.56,34.59,1960600.0,28.3648,28.373,28.2422,28.2668,1960600.0
2015-01-30 15:00:00,34.59,34.6,34.47,34.5,1580400.0,28.2668,28.2749,28.1687,28.1932,1580400.0
2015-01-30 15:30:00,34.5,34.59,34.44,34.53,2323600.0,28.1932,28.2668,28.1442,28.2177,2323600.0
2015-02-02 09:30:00,34.51,34.6,34.31,34.35,878600.0,28.2014,28.2749,28.0379,28.0706,878600.0
2015-02-02 10:00:00,34.35,34.35,34.17,34.23,1402600.0,28.0706,28.0706,27.9235,27.9726,1402600.0
2015-02-02 10:30:00,34.23,34.4,34.21,34.38,610600.0,27.9726,28.1115,27.9562,28.0952,610600.0
2015-02-02 11:00:00,34.37,34.52,34.36,34.48,485400.0,28.087,28.2096,28.0788,28.1769,485400.0
2015-02-02 11:30:00,34.49,34.6,34.47,34.51,305600.0,28.185,28.2749,28.1687,28.2014,305600.0
2015-02-02 12:00:00,34.51,34.51,34.3,34.35,424400.0,28.2014,28.2014,28.0298,28.0706,424400.0
2015-02-02 12:30:00,34.35,34.45,34.33,34.35,374800.0,28.0706,28.1524,28.0543,28.0706,374800.0
2015-02-02 13:00:00,34.35,34.43,34.31,34.37,427600.0,28.0706,28.136,28.0379,28.087,427600.0
2015-02-02 13:30:00,34.37,34.39,34.23,34.26,645400.0,28.087,28.1033,27.9726,27.9971,645400.0
2015-02-02 14:00:00,34.25,34.37,34.24,34.37,391800.0,27.9889,28.087,27.9807,28.087,391800.0
2015-02-02 14:30:00,34.37,34.45,34.35,34.41,354000.0,28.087,28.1524,28.0706,28.1197,354000.0
2015-02-02 15:00:00,34.4,34.57,34.39,34.56,411000.0,28.1115,28.2504,28.1033,28.2422,411000.0
2015-02-02 15:30:00,34.56,34.87,34.55,34.87,1387600.0,28.2422,28.4956,28.2341,28.4956,1387600.0
2015-02-03 09:30:00,34.98,35.08,34.85,35.07,803800.0,28.5855,28.6672,28.4792,28.659,803800.0
2015-02-03 10:00:00,35.07,35.15,35.01,35.14,743000.0,28.659,28.7244,28.61,28.7162,743000.0
2015-02-03 10:30:00,35.14,35.14,35.05,35.09,520800.0,28.7162,28.7162,28.6427,28.6754,520800.0
2015-02-03 11:00:00,35.09,35.29,35.06,35.23,777800.0,28.6754,28.8388,28.6508,28.7898,777800.0
2015-02-03 11:30:00,35.23,35.33,35.17,35.17,277800.0,28.7898,28.8715,28.7407,28.7407,277800.0
2015-02-03 12:00:00,35.17,35.18,35.11,35.15,1285600.0,28.7407,28.7489,28.6917,28.7244,1285600.0
2015-02-03 12:30:00,35.15,35.21,35.13,35.2,223200.0,28.7244,28.7734,28.708,28.7653,223200.0
2015-02-03 13:00:00,35.21,35.22,35.13,35.15,1287400.0,28.7734,28.7816,28.708,28.7244,1287400.0
2015-02-03 13:30:00,35.15,35.33,35.15,35.33,327800.0,28.7244,28.8715,28.7244,28.8715,327800.0
2015-02-03 14:00:00,35.33,35.38,35.27,35.27,427200.0,28.8715,28.9123,28.8225,28.8225,427200.0
2015-02-03 14:30:00,35.28,35.3,35.23,35.27,414000.0,28.8306,28.847,28.7898,28.8225,414000.0
2015-02-03 15:00:00,35.27,35.33,35.24,35.27,391400.0,28.8225,28.8715,28.7979,28.8225,391400.0
2015-02-03 15:30:00,35.28,35.35,35.24,35.26,1887600.0,28.8306,28.8878,28.7979,28.8143,1887600.0
2015-02-04 09:30:00,35.27,35.5,35.21,35.48,755000.0,28.8225,29.0104,28.7734,28.9941,755000.0
2015-02-04 10:00:00,35.48,35.7,35.47,35.69,646600.0,28.9941,29.1738,28.9859,29.1657,646600.0
2015-02-04 10:30:00,35.68,35.74,35.66,35.71,499000.0,29.1575,29.2065,29.1412,29.182,499000.0
2015-02-04 11:00:00,35.7,35.79,35.67,35.77,353400.0,29.1738,29.2474,29.1493,29.2311,353400.0
2015-02-04 11:30:00,35.77,35.81,35.67,35.7,490000.0,29.2311,29.2637,29.1493,29.1738,490000.0
2015-02-04 12:00:00,35.69,35.74,35.66,35.67,632600.0,29.1657,29.2065,29.1412,29.1493,632600.0
2015-02-04 12:30:00,35.66,35.69,35.62,35.68,671400.0,29.1412,29.1657,29.1085,29.1575,671400.0
2015-02-04 13:00:00,35.68,35.69,35.59,35.66,521600.0,29.1575,29.1657,29.084,29.1412,521600.0
2015-02-04 13:30:00,35.65,35.67,35.62,35.63,397800.0,29.133,29.1493,29.1085,29.1166,397800.0
2015-02-04 14:00:00,35.63,35.7,35.63,35.7,1369000.0,29.1166,29.1738,29.1166,29.1738,1369000.0
2015-02-04 14:30:00,35.69,35.74,35.64,35.65,777600.0,29.1657,29.2065,29.1248,29.133,777600.0
2015-02-04 15:00:00,35.65,35.73,35.63,35.73,761600.0,29.133,29.1984,29.1166,29.1984,761600.0
2015-02-04 15:30:00,35.73,35.77,35.54,35.68,2081800.0,29.1984,29.2311,29.0431,29.1575,2081800.0
2015-02-05 09:30:00,35.77,35.83,35.68,35.79,644000.0,29.2311,29.2801,29.1575,29.2474,644000.0
2015-02-05 10:00:00,35.79,35.8,35.71,35.74,575400.0,29.2474,29.2556,29.182,29.2065,575400.0
2015-02-05 10:30:00,35.75,35.76,35.7,35.74,662000.0,29.2147,29.2229,29.1738,29.2065,662000.0
2015-02-05 11:00:00,35.74,35.74,35.71,35.74,282800.0,29.2065,29.2065,29.182,29.2065,282800.0
2015-02-05 11:30:00,35.74,35.77,35.73,35.74,335400.0,29.2065,29.2311,29.1984,29.2065,335400.0
2015-02-05 12:00:00,35.74,35.76,35.73,35.74,290600.0,29.2065,29.2229,29.1984,29.2065,290600.0
2015-02-05 12:30:00,35.74,35.77,35.71,35.74,293600.0,29.2065,29.2311,29.182,29.2065,293600.0
2015-02-05 13:00:00,35.74,35.74,35.71,35.74,212200.0,29.2065,29.2065,29.182,29.2065,212200.0
2015-02-05 13:30:00,35.73,35.74,35.72,35.73,310200.0,29.1984,29.2065,29.1902,29.1984,310200.0
2015-02-05 14:00:00,35.73,35.76,35.71,35.74,522200.0,29.1984,29.2229,29.182,29.2065,522200.0
2015-02-05 14:30:00,35.74,35.77,35.72,35.74,426000.0,29.2065,29.2311,29.1902,29.2065,426000.0
2015-02-05 15:00:00,35.74,35.77,35.73,35.77,512400.0,29.2065,29.2311,29.1984,29.2311,512400.0
2015-02-05 15:30:00,35.76,35.79,35.74,35.77,886000.0,29.2229,29.2474,29.2065,29.2311,886000.0
2015-02-06 09:30:00,35.83,35.85,35.65,35.74,655200.0,29.2801,29.2964,29.133,29.2065,655200.0
2015-02-06 10:00:00,35.74,35.92,35.72,35.88,332400.0,29.2065,29.3536,29.1902,29.3209,332400.0
2015-02-06 10:30:00,35.88,35.96,35.88,35.88,380400.0,29.3209,29.3863,29.3209,29.3209,380400.0
2015-02-06 11:00:00,35.88,35.9,35.84,35.88,325400.0,29.3209,29.3373,29.2883,29.3209,325400.0
2015-02-06 11:30:00,35.89,35.96,35.86,35.88,332200.0,29.3291,29.3863,29.3046,29.3209,332200.0
2015-02-06 12:00:00,35.88,35.93,35.85,35.87,344400.0,29.3209,29.3618,29.2964,29.3128,344400.0
2015-02-06 12:30:00,35.87,35.91,35.83,35.88,474000.0,29.3128,29.3455,29.2801,29.3209,474000.0
2015-02-06 13:00:00,35.88,35.9,35.86,35.87,348400.0,29.3209,29.3373,29.3046,29.3128,348400.0
2015-02-06 13:30:00,35.87,35.87,35.82,35.84,532200.0,29.3128,29.3128,29.2719,29.2883,532200.0
2015-02-06 14:00:00,35.84,35.85,35.82,35.84,349800.0,29.2883,29.2964,29.2719,29.2883,349800.0
2015-02-06 14:30:00,35.85,35.87,35.77,35.77,667400.0,29.2964,29.3128,29.2311,29.2311,667400.0
2015-02-06 15:00:00,35.78,35.85,35.69,35.77,910200.0,29.2392,29.2964,29.1657,29.2311,910200.0
2015-02-06 15:30:00,35.78,35.85,35.77,35.85,902200.0,29.2392,29.2964,29.2311,29.2964,902200.0
2015-02-09 09:30:00,35.77,35.86,35.73,35.82,600200.0,29.2311,29.3046,29.1984,29.2719,600200.0
2015-02-09 10:00:00,35.82,35.83,35.65,35.65,575400.0,29.2719,29.2801,29.133,29.133,575400.0
2015-02-09 10:30:00,35.65,35.69,35.49,35.54,1035400.0,29.133,29.1657,29.0022,29.0431,1035400.0
2015-02-09 11:00:00,35.53,35.56,35.51,35.53,750800.0,29.0349,29.0594,29.0186,29.0349,750800.0
2015-02-09 11:30:00,35.53,35.54,35.43,35.43,459400.0,29.0349,29.0431,28.9532,28.9532,459400.0
2015-02-09 12:00:00,35.43,35.44,35.34,35.37,701200.0,28.9532,28.9614,28.8797,28.9042,701200.0
2015-02-09 12:30:00,35.37,35.38,35.3,35.31,395000.0,28.9042,28.9123,28.847,28.8551,395000.0
2015-02-09 13:00:00,35.3,35.35,35.29,35.3,558000.0,28.847,28.8878,28.8388,28.847,558000.0
2015-02-09 13:30:00,35.3,35.31,35.26,35.28,410600.0,28.847,28.8551,28.8143,28.8306,410600.0
2015-02-09 14:00:00,35.28,35.33,35.25,35.3,459600.0,28.8306,28.8715,28.8061,28.847,459600.0
2015-02-09 14:30:00,35.3,35.35,35.29,35.32,478400.0,28.847,28.8878,28.8388,28.8633,478400.0
2015-02-09 15:00:00,35.32,35.34,35.27,35.34,624200.0,28.8633,28.8797,28.8225,28.8797,624200.0
2015-02-09 15:30:00,35.34,35.46,35.3,35.42,1592800.0,28.8797,28.9777,28.847,28.945,1592800.0
2015-02-10 09:30:00,35.63,35.71,35.55,35.59,540400.0,29.1166,29.182,29.0513,29.084,540400.0
2015-02-10 10:00:00,35.58,35.63,35.5,35.57,331400.0,29.0758,29.1166,29.0104,29.0676,331400.0
2015-02-10 10:30:00,35.57,35.59,35.42,35.51,271200.0,29.0676,29.084,28.945,29.0186,271200.0
2015-02-10 11:00:00,35.51,35.58,35.48,35.56,285400.0,29.0186,29.0758,28.9941,29.0594,285400.0
2015-02-10 11:30:00,35.56,35.64,35.51,35.6,395200.0,29.0594,29.1248,29.0186,29.0921,395200.0
2015-02-10 12:00:00,35.6,35.71,35.55,35.67,443400.0,29.0921,29.182,29.0513,29.1493,443400.0
2015-02-10 12:30:00,35.67,35.71,35.6,35.71,269800.0,29.1493,29.182,29.0921,29.182,269800.0
2015-02-10 13:00:00,35.71,35.79,35.67,35.73,330400.0,29.182,29.2474,29.1493,29.1984,330400.0
2015-02-10 13:30:00,35.73,35.79,35.71,35.71,272800.0,29.1984,29.2474,29.182,29.182,272800.0
2015-02-10 14:00:00,35.71,35.83,35.71,35.83,507600.0,29.182,29.2801,29.182,29.2801,507600.0
2015-02-10 14:30:00,35.82,35.86,35.75,35.83,427400.0,29.2719,29.3046,29.2147,29.2801,427400.0
2015-02-10 15:00:00,35.83,35.84,35.77,35.81,317000.0,29.2801,29.2883,29.2311,29.2637,317000.0
2015-02-10 15:30:00,35.82,35.87,35.79,35.84,892400.0,29.2719,29.3128,29.2474,29.2883,892400.0
2015-02-11 09:30:00,35.82,35.9,35.74,35.82,554200.0,29.3474,29.413,29.2819,29.3474,554200.0
2015-02-11 10:00:00,35.81,35.83,35.7,35.72,389600.0,29.3392,29.3556,29.2491,29.2655,389600.0
2015-02-11 10:30:00,35.73,35.74,35.68,35.7,438800.0,29.2737,29.2819,29.2327,29.2491,438800.0
2015-02-11 11:00:00,35.7,35.85,35.7,35.77,346600.0,29.2491,29.372,29.2491,29.3065,346600.0
2015-02-11 11:30:00,35.77,35.85,35.76,35.85,286600.0,29.3065,29.372,29.2983,29.372,286600.0
2015-02-11 12:00:00,35.85,35.85,35.75,35.77,289200.0,29.372,29.372,29.2901,29.3065,289200.0
2015-02-11 12:30:00,35.77,35.8,35.77,35.77,275600.0,29.3065,29.331,29.3065,29.3065,275600.0
2015-02-11 13:00:00,35.77,35.79,35.69,35.71,292200.0,29.3065,29.3228,29.2409,29.2573,292200.0
2015-02-11 13:30:00,35.7,35.71,35.64,35.68,392200.0,29.2491,29.2573,29.2,29.2327,392200.0
2015-02-11 14:00:00,35.68,35.76,35.68,35.74,424800.0,29.2327,29.2983,29.2327,29.2819,424800.0
2015-02-11 14:30:00,35.73,35.79,35.73,35.77,352400.0,29.2737,29.3228,29.2737,29.3065,352400.0
2015-02-11 15:00:00,35.77,35.87,35.76,35.84,548600.0,29.3065,29.3884,29.2983,29.3638,548600.0
2015-02-11 15:30:00,35.85,35.89,35.82,35.85,653200.0,29.372,29.4048,29.3474,29.372,653200.0
2015-02-12 09:30:00,35.99,36.16,35.87,36.08,441600.0,29.4867,29.626,29.3884,29.5604,441600.0
2015-02-12 10:00:00,36.08,36.1,35.99,36.0,326400.0,29.5604,29.5768,29.4867,29.4949,326400.0
2015-02-12 10:30:00,36.0,36.12,35.99,36.07,627200.0,29.4949,29.5932,29.4867,29.5523,627200.0
2015-02-12 11:00:00,36.07,36.17,36.05,36.13,289800.0,29.5523,29.6342,29.5359,29.6014,289800.0
2015-02-12 11:30:00,36.13,36.18,36.09,36.13,375600.0,29.6014,29.6424,29.5686,29.6014,375600.0
2015-02-12 12:00:00,36.13,36.18,36.11,36.16,260200.0,29.6014,29.6424,29.585,29.626,260200.0
2015-02-12 12:30:00,36.16,36.17,36.13,36.15,197800.0,29.626,29.6342,29.6014,29.6178,197800.0
2015-02-12 13:00:00,36.15,36.17,36.12,36.13,161400.0,29.6178,29.6342,29.5932,29.6014,161400.0
2015-02-12 13:30:00,36.13,36.16,36.12,36.13,199600.0,29.6014,29.626,29.5932,29.6014,199600.0
2015-02-12 14:00:00,36.13,36.19,36.13,36.19,317000.0,29.6014,29.6506,29.6014,29.6506,317000.0
2015-02-12 14:30:00,36.19,36.21,36.17,36.21,188800.0,29.6506,29.667,29.6342,29.667,188800.0
2015-02-12 15:00:00,36.21,36.22,36.2,36.2,373000.0,29.667,29.6751,29.6588,29.6588,373000.0
2015-02-12 15:30:00,36.21,36.24,36.2,36.21,796800.0,29.667,29.6915,29.6588,29.667,796800.0
2015-02-13 09:30:00,36.23,36.24,36.16,36.21,343200.0,29.6833,29.6915,29.626,29.667,343200.0
2015-02-13 10:00:00,36.21,36.3,36.2,36.26,398200.0,29.667,29.7407,29.6588,29.7079,398200.0
2015-02-13 10:30:00,36.27,36.35,36.23,36.25,314400.0,29.7161,29.7817,29.6833,29.6997,314400.0
2015-02-13 11:00:00,36.25,36.42,36.25,36.39,513000.0,29.6997,29.839,29.6997,29.8144,513000.0
2015-02-13 11:30:00,36.38,36.43,36.38,36.39,291000.0,29.8062,29.8472,29.8062,29.8144,291000.0
2015-02-13 12:00:00,36.4,36.42,36.37,36.4,226800.0,29.8226,29.839,29.798,29.8226,226800.0
2015-02-13 12:30:00,36.4,36.41,36.34,36.38,300600.0,29.8226,29.8308,29.7735,29.8062,300600.0
2015-02-13 13:00:00,36.38,36.4,36.35,36.38,218400.0,29.8062,29.8226,29.7817,29.8062,218400.0
2015-02-13 13:30:00,36.38,36.38,36.32,36.35,226200.0,29.8062,29.8062,29.7571,29.7817,226200.0
2015-02-13 14:00:00,36.35,36.39,36.34,36.38,165400.0,29.7817,29.8144,29.7735,29.8062,165400.0
2015-02-13 14:30:00,36.38,36.39,36.34,36.38,161000.0,29.8062,29.8144,29.7735,29.8062,161000.0
2015-02-13 15:00:00,36.38,36.45,36.34,36.44,320400.0,29.8062,29.8636,29.7735,29.8554,320400.0
2015-02-13 15:30:00,36.44,36.45,36.38,36.43,888600.0,29.8554,29.8636,29.8062,29.8472,888600.0
2015-02-17 09:30:00,36.28,36.39,36.18,36.35,764800.0,29.7243,29.8144,29.6424,29.7817,764800.0
2015-02-17 10:00:00,36.35,36.43,36.33,36.35,504400.0,29.7817,29.8472,29.7653,29.7817,504400.0
2015-02-17 10:30:00,36.35,36.38,36.33,36.37,288600.0,29.7817,29.8062,29.7653,29.798,288600.0
2015-02-17 11:00:00,36.37,36.49,36.34,36.46,192200.0,29.798,29.8964,29.7735,29.8718,192200.0
2015-02-17 11:30:00,36.46,36.49,36.44,36.47,152400.0,29.8718,29.8964,29.8554,29.88,152400.0
2015-02-17 12:00:00,36.48,36.56,36.46,36.56,176400.0,29.8882,29.9537,29.8718,29.9537,176400.0
2015-02-17 12:30:00,36.56,36.63,36.56,36.62,181200.0,29.9537,30.0111,29.9537,30.0029,181200.0
2015-02-17 13:00:00,36.62,36.65,36.59,36.63,175600.0,30.0029,30.0274,29.9783,30.0111,175600.0
2015-02-17 13:30:00,36.62,36.64,36.58,36.6,172800.0,30.0029,30.0193,29.9701,29.9865,172800.0
2015-02-17 14:00:00,36.61,36.68,36.6,36.66,443600.0,29.9947,30.052,29.9865,30.0356,443600.0
2015-02-17 14:30:00,36.66,36.72,36.6,36.6,885200.0,30.0356,30.0848,29.9865,29.9865,885200.0
2015-02-17 15:00:00,36.6,36.66,36.55,36.58,564000.0,29.9865,30.0356,29.9455,29.9701,564000.0
2015-02-17 15:30:00,36.58,36.62,36.56,36.62,1149400.0,29.9701,30.0029,29.9537,30.0029,1149400.0
2015-02-18 09:30:00,36.55,36.8,36.55,36.75,441000.0,29.9455,30.1503,29.9455,30.1094,441000.0
2015-02-18 10:00:00,36.75,36.77,36.56,36.64,343600.0,30.1094,30.1258,29.9537,30.0193,343600.0
2015-02-18 10:30:00,36.63,36.65,36.54,36.56,245400.0,30.0111,30.0274,29.9373,29.9537,245400.0
2015-02-18 11:00:00,36.57,36.58,36.52,36.56,170400.0,29.9619,29.9701,29.9209,29.9537,170400.0
2015-02-18 11:30:00,36.57,36.68,36.55,36.62,218000.0,29.9619,30.052,29.9455,30.0029,218000.0
2015-02-18 12:00:00,36.62,36.64,36.57,36.6,171400.0,30.0029,30.0193,29.9619,29.9865,171400.0
2015-02-18 12:30:00,36.59,36.62,36.57,36.62,158000.0,29.9783,30.0029,29.9619,30.0029,158000.0
2015-02-18 13:00:00,36.62,36.63,36.55,36.58,204400.0,30.0029,30.0111,29.9455,29.9701,204400.0
2015-02-18 13:30:00,36.59,36.6,36.52,36.56,332200.0,29.9783,29.9865,29.9209,29.9537,332200.0
2015-02-18 14:00:00,36.56,36.65,36.56,36.62,467600.0,29.9537,30.0274,29.9537,30.0029,467600.0
2015-02-18 14:30:00,36.62,36.66,36.61,36.63,227400.0,30.0029,30.0356,29.9947,30.0111,227400.0
2015-02-18 15:00:00,36.63,36.72,36.63,36.7,295600.0,30.0111,30.0848,30.0111,30.0684,295600.0
2015-02-18 15:30:00,36.71,36.74,36.68,36.72,526200.0,30.0766,30.1012,30.052,30.0848,526200.0
2015-02-19 09:30:00,36.66,36.66,36.39,36.41,757400.0,30.0356,30.0356,29.8144,29.8308,757400.0
2015-02-19 10:00:00,36.41,36.41,36.27,36.41,983600.0,29.8308,29.8308,29.7161,29.8308,983600.0
2015-02-19 10:30:00,36.41,36.49,36.38,36.41,469000.0,29.8308,29.8964,29.8062,29.8308,469000.0
2015-02-19 11:00:00,36.41,36.44,36.33,36.35,329600.0,29.8308,29.8554,29.7653,29.7817,329600.0
2015-02-19 11:30:00,36.35,36.36,36.27,36.33,526600.0,29.7817,29.7899,29.7161,29.7653,526600.0
2015-02-19 12:00:00,36.33,36.39,36.32,36.35,253600.0,29.7653,29.8144,29.7571,29.7817,253600.0
2015-02-19 12:30:00,36.36,36.37,36.26,36.27,260200.0,29.7899,29.798,29.7079,29.7161,260200.0
2015-02-19 13:00:00,36.27,36.27,36.18,36.2,419600.0,29.7161,29.7161,29.6424,29.6588,419600.0
2015-02-19 13:30:00,36.2,36.27,36.18,36.27,351400.0,29.6588,29.7161,29.6424,29.7161,351400.0
2015-02-19 14:00:00,36.27,36.34,36.26,36.27,405800.0,29.7161,29.7735,29.7079,29.7161,405800.0
2015-02-19 14:30:00,36.27,36.32,36.27,36.28,272000.0,29.7161,29.7571,29.7161,29.7243,272000.0
2015-02-19 15:00:00,36.28,36.29,36.23,36.24,491600.0,29.7243,29.7325,29.6833,29.6915,491600.0
2015-02-19 15:30:00,36.24,36.26,36.14,36.22,1354000.0,29.6915,29.7079,29.6096,29.6751,1354000.0
2015-02-20 09:30:00,36.29,36.35,36.19,36.27,725400.0,29.7325,29.7817,29.6506,29.7161,725400.0
2015-02-20 10:00:00,36.27,36.42,36.24,36.35,351000.0,29.7161,29.839,29.6915,29.7817,351000.0
2015-02-20 10:30:00,36.35,36.46,36.33,36.35,570200.0,29.7817,29.8718,29.7653,29.7817,570200.0
2015-02-20 11:00:00,36.35,36.37,36.33,36.34,194000.0,29.7817,29.798,29.7653,29.7735,194000.0
2015-02-20 11:30:00,36.35,36.37,36.31,36.33,255800.0,29.7817,29.798,29.7489,29.7653,255800.0
2015-02-20 12:00:00,36.33,36.38,36.32,36.34,244600.0,29.7653,29.8062,29.7571,29.7735,244600.0
2015-02-20 12:30:00,36.35,36.4,36.33,36.34,279600.0,29.7817,29.8226,29.7653,29.7735,279600.0
2015-02-20 13:00:00,36.34,36.35,36.32,36.34,227600.0,29.7735,29.7817,29.7571,29.7735,227600.0
2015-02-20 13:30:00,36.35,36.37,36.33,36.34,316600.0,29.7817,29.798,29.7653,29.7735,316600.0
2015-02-20 14:00:00,36.34,36.35,36.31,36.31,357000.0,29.7735,29.7817,29.7489,29.7489,357000.0
2015-02-20 14:30:00,36.31,36.42,36.31,36.4,468000.0,29.7489,29.839,29.7489,29.8226,468000.0
2015-02-20 15:00:00,36.4,36.43,36.35,36.35,456400.0,29.8226,29.8472,29.7817,29.7817,456400.0
2015-02-20 15:30:00,36.35,36.39,36.34,36.39,1110200.0,29.7817,29.8144,29.7735,29.8144,1110200.0
2015-02-23 09:30:00,36.42,36.49,36.4,36.4,432600.0,29.839,29.8964,29.8226,29.8226,432600.0
2015-02-23 10:00:00,36.4,36.46,36.4,36.45,332400.0,29.8226,29.8718,29.8226,29.8636,332400.0
2015-02-23 10:30:00,36.45,36.45,36.43,36.44,643200.0,29.8636,29.8636,29.8472,29.8554,643200.0
2015-02-23 11:00:00,36.44,36.47,36.4,36.42,976800.0,29.8554,29.88,29.8226,29.839,976800.0
2015-02-23 11:30:00,36.42,36.46,36.41,36.41,346000.0,29.839,29.8718,29.8308,29.8308,346000.0
2015-02-23 12:00:00,36.41,36.48,36.41,36.46,222600.0,29.8308,29.8882,29.8308,29.8718,222600.0
2015-02-23 12:30:00,36.47,36.47,36.45,36.46,198200.0,29.88,29.88,29.8636,29.8718,198200.0
2015-02-23 13:00:00,36.46,36.49,36.45,36.48,237400.0,29.8718,29.8964,29.8636,29.8882,237400.0
2015-02-23 13:30:00,36.48,36.54,36.46,36.53,335200.0,29.8882,29.9373,29.8718,29.9291,335200.0
2015-02-23 14:00:00,36.54,36.61,36.53,36.57,261000.0,29.9373,29.9947,29.9291,29.9619,261000.0
2015-02-23 14:30:00,36.57,36.6,36.51,36.51,415200.0,29.9619,29.9865,29.9127,29.9127,415200.0
2015-02-23 15:00:00,36.51,36.57,36.51,36.57,379400.0,29.9127,29.9619,29.9127,29.9619,379400.0
2015-02-23 15:30:00,36.57,36.6,36.56,36.57,887000.0,29.9619,29.9865,29.9537,29.9619,887000.0
2015-02-24 09:30:00,36.59,36.63,36.37,36.58,1130800.0,29.9783,30.0111,29.798,29.9701,1130800.0
2015-02-24 10:00:00,36.58,36.59,36.4,36.43,669000.0,29.9701,29.9783,29.8226,29.8472,669000.0
2015-02-24 10:30:00,36.43,36.47,36.41,36.45,345400.0,29.8472,29.88,29.8308,29.8636,345400.0
2015-02-24 11:00:00,36.45,36.55,36.44,36.45,336000.0,29.8636,29.9455,29.8554,29.8636,336000.0
2015-02-24 11:30:00,36.45,36.47,36.34,36.38,403200.0,29.8636,29.88,29.7735,29.8062,403200.0
2015-02-24 12:00:00,36.38,36.44,36.38,36.43,275800.0,29.8062,29.8554,29.8062,29.8472,275800.0
2015-02-24 12:30:00,36.43,36.48,36.41,36.45,568200.0,29.8472,29.8882,29.8308,29.8636,568200.0
2015-02-24 13:00:00,36.46,36.47,36.41,36.47,163600.0,29.8718,29.88,29.8308,29.88,163600.0
2015-02-24 13:30:00,36.47,36.49,36.43,36.48,173200.0,29.88,29.8964,29.8472,29.8882,173200.0
2015-02-24 14:00:00,36.48,36.51,36.43,36.43,180600.0,29.8882,29.9127,29.8472,29.8472,180600.0
2015-02-24 14:30:00,36.43,36.54,36.42,36.51,210000.0,29.8472,29.9373,29.839,29.9127,210000.0
2015-02-24 15:00:00,36.51,36.55,36.49,36.52,210200.0,29.9127,29.9455,29.8964,29.9209,210200.0
2015-02-24 15:30:00,36.53,36.53,36.44,36.47,573400.0,29.9291,29.9291,29.8554,29.88,573400.0
2015-02-25 09:30:00,36.4,36.54,36.34,36.37,2719400.0,29.8226,29.9373,29.7735,29.798,2719400.0
2015-02-25 10:00:00,36.37,36.38,36.2,36.24,739400.0,29.798,29.8062,29.6588,29.6915,739400.0
2015-02-25 10:30:00,36.24,36.37,36.23,36.34,644400.0,29.6915,29.798,29.6833,29.7735,644400.0
2015-02-25 11:00:00,36.34,36.55,36.34,36.49,1101200.0,29.7735,29.9455,29.7735,29.8964,1101200.0
2015-02-25 11:30:00,36.49,36.58,36.46,36.58,344000.0,29.8964,29.9701,29.8718,29.9701,344000.0
2015-02-25 12:00:00,36.58,36.65,36.58,36.62,194000.0,29.9701,30.0274,29.9701,30.0029,194000.0
2015-02-25 12:30:00,36.62,36.71,36.62,36.7,170000.0,30.0029,30.0766,30.0029,30.0684,170000.0
2015-02-25 13:00:00,36.7,36.7,36.58,36.63,380600.0,30.0684,30.0684,29.9701,30.0111,380600.0
2015-02-25 13:30:00,36.63,36.68,36.51,36.53,417600.0,30.0111,30.052,29.9127,29.9291,417600.0
2015-02-25 14:00:00,36.53,36.56,36.38,36.42,477000.0,29.9291,29.9537,29.8062,29.839,477000.0
2015-02-25 14:30:00,36.41,36.42,36.24,36.3,1052800.0,29.8308,29.839,29.6915,29.7407,1052800.0
2015-02-25 15:00:00,36.3,36.3,36.05,36.06,1343200.0,29.7407,29.7407,29.5359,29.5441,1343200.0
2015-02-25 15:30:00,36.05,36.23,36.04,36.17,1780200.0,29.5359,29.6833,29.5277,29.6342,1780200.0
2015-02-26 09:30:00,36.15,36.19,36.1,36.12,545200.0,29.6178,29.6506,29.5768,29.5932,545200.0
2015-02-26 10:00:00,36.13,36.16,36.04,36.13,621400.0,29.6014,29.626,29.5277,29.6014,621400.0
2015-02-26 10:30:00,36.13,36.16,36.1,36.1,633400.0,29.6014,29.626,29.5768,29.5768,633400.0
2015-02-26 11:00:00,36.1,36.16,36.1,36.11,585200.0,29.5768,29.626,29.5768,29.585,585200.0
2015-02-26 11:30:00,36.12,36.13,36.1,36.1,347600.0,29.5932,29.6014,29.5768,29.5768,347600.0
2015-02-26 12:00:00,36.1,36.1,36.08,36.1,246800.0,29.5768,29.5768,29.5604,29.5768,246800.0
2015-02-26 12:30:00,36.1,36.12,36.08,36.1,396600.0,29.5768,29.5932,29.5604,29.5768,396600.0
2015-02-26 13:00:00,36.1,36.1,36.07,36.08,373600.0,29.5768,29.5768,29.5523,29.5604,373600.0
2015-02-26 13:30:00,36.08,36.13,36.07,36.1,570000.0,29.5604,29.6014,29.5523,29.5768,570000.0
2015-02-26 14:00:00,36.1,36.13,36.07,36.07,338200.0,29.5768,29.6014,29.5523,29.5523,338200.0
2015-02-26 14:30:00,36.08,36.09,36.02,36.02,396800.0,29.5604,29.5686,29.5113,29.5113,396800.0
2015-02-26 15:00:00,36.03,36.03,35.97,36.02,820800.0,29.5195,29.5195,29.4703,29.5113,820800.0
2015-02-26 15:30:00,36.02,36.09,36.01,36.04,1463000.0,29.5113,29.5686,29.5031,29.5277,1463000.0
2015-02-27 09:30:00,35.99,36.05,35.84,35.88,903000.0,29.4867,29.5359,29.3638,29.3966,903000.0
2015-02-27 10:00:00,35.88,36.06,35.79,35.87,1144600.0,29.3966,29.5441,29.3228,29.3884,1144600.0
2015-02-27 10:30:00,35.87,35.88,35.65,35.67,899600.0,29.3884,29.3966,29.2081,29.2245,899600.0
2015-02-27 11:00:00,35.67,35.71,35.56,35.6,1703200.0,29.2245,29.2573,29.1344,29.1672,1703200.0
2015-02-27 11:30:00,35.6,35.75,35.6,35.72,541200.0,29.1672,29.2901,29.1672,29.2655,541200.0
2015-02-27 12:00:00,35.72,35.75,35.6,35.61,456800.0,29.2655,29.2901,29.1672,29.1754,456800.0
2015-02-27 12:30:00,35.61,35.63,35.53,35.54,844000.0,29.1754,29.1918,29.1098,29.118,844000.0
2015-02-27 13:00:00,35.54,35.57,35.45,35.53,639000.0,29.118,29.1426,29.0443,29.1098,639000.0
2015-02-27 13:30:00,35.54,35.54,35.48,35.51,584400.0,29.118,29.118,29.0689,29.0934,584400.0
2015-02-27 14:00:00,35.51,35.62,35.49,35.6,489800.0,29.0934,29.1836,29.0771,29.1672,489800.0
2015-02-27 14:30:00,35.6,35.6,35.5,35.51,607400.0,29.1672,29.1672,29.0853,29.0934,607400.0
2015-02-27 15:00:00,35.51,35.58,35.5,35.57,931000.0,29.0934,29.1508,29.0853,29.1426,931000.0
2015-02-27 15:30:00,35.58,35.6,35.52,35.58,1559400.0,29.1508,29.1672,29.1016,29.1508,1559400.0
2015-03-02 09:30:00,35.51,35.75,35.48,35.67,1614200.0,29.0934,29.2901,29.0689,29.2245,1614200.0
2015-03-02 10:00:00,35.66,35.72,35.6,35.7,1200000.0,29.2163,29.2655,29.1672,29.2491,1200000.0
2015-03-02 10:30:00,35.7,35.71,35.63,35.63,828400.0,29.2491,29.2573,29.1918,29.1918,828400.0
2015-03-02 11:00:00,35.63,35.64,35.54,35.57,753000.0,29.1918,29.2,29.118,29.1426,753000.0
2015-03-02 11:30:00,35.57,35.6,35.48,35.5,623200.0,29.1426,29.1672,29.0689,29.0853,623200.0
2015-03-02 12:00:00,35.49,35.51,35.35,35.38,542400.0,29.0771,29.0934,28.9624,28.9869,542400.0
2015-03-02 12:30:00,35.38,35.45,35.38,35.38,417000.0,28.9869,29.0443,28.9869,28.9869,417000.0
2015-03-02 13:00:00,35.38,35.5,35.37,35.49,362600.0,28.9869,29.0853,28.9787,29.0771,362600.0
2015-03-02 13:30:00,35.49,35.53,35.44,35.52,519200.0,29.0771,29.1098,29.0361,29.1016,519200.0
2015-03-02 14:00:00,35.52,35.52,35.43,35.45,546800.0,29.1016,29.1016,29.0279,29.0443,546800.0
2015-03-02 14:30:00,35.45,35.46,35.41,35.43,741200.0,29.0443,29.0525,29.0115,29.0279,741200.0
2015-03-02 15:00:00,35.43,35.51,35.42,35.5,1140200.0,29.0279,29.0934,29.0197,29.0853,1140200.0
2015-03-02 15:30:00,35.5,35.52,35.46,35.48,1279600.0,29.0853,29.1016,29.0525,29.0689,1279600.0
2015-03-03 09:30:00,35.27,35.36,34.81,34.99,2292200.0,28.8968,28.9705,28.5199,28.6674,2292200.0
2015-03-03 10:00:00,34.99,35.03,34.94,34.99,1078600.0,28.6674,28.7002,28.6264,28.6674,1078600.0
2015-03-03 10:30:00,34.98,35.05,34.94,35.03,734800.0,28.6592,28.7166,28.6264,28.7002,734800.0
2015-03-03 11:00:00,35.02,35.12,34.99,35.09,729400.0,28.692,28.7739,28.6674,28.7493,729400.0
2015-03-03 11:30:00,35.09,35.1,34.97,35.02,598400.0,28.7493,28.7575,28.651,28.692,598400.0
2015-03-03 12:00:00,35.03,35.06,34.96,34.99,308800.0,28.7002,28.7248,28.6428,28.6674,308800.0
2015-03-03 12:30:00,34.99,35.05,34.99,35.02,355400.0,28.6674,28.7166,28.6674,28.692,355400.0
2015-03-03 13:00:00,35.02,35.06,35.02,35.05,550000.0,28.692,28.7248,28.692,28.7166,550000.0
2015-03-03 13:30:00,35.05,35.06,35.01,35.04,489800.0,28.7166,28.7248,28.6838,28.7084,489800.0
2015-03-03 14:00:00,35.04,35.09,35.04,35.05,873400.0,28.7084,28.7493,28.7084,28.7166,873400.0
2015-03-03 14:30:00,35.05,35.07,35.01,35.06,590800.0,28.7166,28.733,28.6838,28.7248,590800.0
2015-03-03 15:00:00,35.06,35.07,35.01,35.02,744000.0,28.7248,28.733,28.6838,28.692,744000.0
2015-03-03 15:30:00,35.02,35.04,34.91,34.99,2100000.0,28.692,28.7084,28.6019,28.6674,2100000.0
2015-03-04 09:30:00,34.74,34.83,34.54,34.71,1336600.0,28.4626,28.5363,28.2987,28.438,1336600.0
2015-03-04 10:00:00,34.71,34.73,34.59,34.62,703000.0,28.438,28.4544,28.3397,28.3643,703000.0
2015-03-04 10:30:00,34.61,34.74,34.6,34.63,674000.0,28.3561,28.4626,28.3479,28.3725,674000.0
2015-03-04 11:00:00,34.63,34.81,34.61,34.8,717800.0,28.3725,28.5199,28.3561,28.5117,717800.0
2015-03-04 11:30:00,34.8,34.85,34.77,34.78,479000.0,28.5117,28.5527,28.4872,28.4954,479000.0
2015-03-04 12:00:00,34.77,34.83,34.77,34.81,445200.0,28.4872,28.5363,28.4872,28.5199,445200.0
2015-03-04 12:30:00,34.81,34.82,34.77,34.82,318400.0,28.5199,28.5281,28.4872,28.5281,318400.0
2015-03-04 13:00:00,34.82,34.83,34.75,34.76,615200.0,28.5281,28.5363,28.4708,28.479,615200.0
2015-03-04 13:30:00,34.76,34.79,34.71,34.74,602600.0,28.479,28.5035,28.438,28.4626,602600.0
2015-03-04 14:00:00,34.74,34.74,34.7,34.71,526000.0,28.4626,28.4626,28.4298,28.438,526000.0
2015-03-04 14:30:00,34.71,34.74,34.7,34.73,488600.0,28.438,28.4626,28.4298,28.4544,488600.0
2015-03-04 15:00:00,34.73,34.77,34.72,34.75,736400.0,28.4544,28.4872,28.4462,28.4708,736400.0
2015-03-04 15:30:00,34.75,34.83,34.72,34.82,2024400.0,28.4708,28.5363,28.4462,28.5281,2024400.0
2015-03-05 09:30:00,36.75,37.16,36.3,36.51,4687200.0,30.1094,30.4453,29.7407,29.9127,4687200.0
2015-03-05 10:00:00,36.51,36.86,36.44,36.81,2038400.0,29.9127,30.1995,29.8554,30.1585,2038400.0
2015-03-05 10:30:00,36.81,36.88,36.61,36.72,1612000.0,30.1585,30.2159,29.9947,30.0848,1612000.0
2015-03-05 11:00:00,36.72,36.74,36.51,36.52,825800.0,30.0848,30.1012,29.9127,29.9209,825800.0
2015-03-05 11:30:00,36.52,36.73,36.42,36.67,1053200.0,29.9209,30.093,29.839,30.0438,1053200.0
2015-03-05 12:00:00,36.68,36.8,36.6,36.66,1419600.0,30.052,30.1503,29.9865,30.0356,1419600.0
2015-03-05 12:30:00,36.66,36.79,36.63,36.7,590400.0,30.0356,30.1422,30.0111,30.0684,590400.0
2015-03-05 13:00:00,36.7,36.85,36.69,36.83,766400.0,30.0684,30.1913,30.0602,30.1749,766400.0
2015-03-05 13:30:00,36.83,37.22,36.83,37.19,1932200.0,30.1749,30.4945,30.1749,30.4699,1932200.0
2015-03-05 14:00:00,37.18,37.29,37.06,37.23,1324200.0,30.4617,30.5518,30.3634,30.5026,1324200.0
2015-03-05 14:30:00,37.24,37.33,37.17,37.3,1242000.0,30.5108,30.5846,30.4535,30.56,1242000.0
2015-03-05 15:00:00,37.3,37.49,37.26,37.35,2704400.0,30.56,30.7157,30.5272,30.601,2704400.0
2015-03-05 15:30:00,37.35,37.35,37.15,37.17,3309000.0,30.601,30.601,30.4371,30.4535,3309000.0
2015-03-06 09:30:00,36.93,37.34,36.9,37.08,1793400.0,30.2569,30.5928,30.2323,30.3797,1793400.0
2015-03-06 10:00:00,37.1,37.21,36.99,37.19,1148800.0,30.3961,30.4863,30.306,30.4699,1148800.0
2015-03-06 10:30:00,37.19,37.25,36.95,37.02,993200.0,30.4699,30.519,30.2732,30.3306,993200.0
2015-03-06 11:00:00,37.02,37.11,36.94,37.11,944800.0,30.3306,30.4043,30.265,30.4043,944800.0
2015-03-06 11:30:00,37.11,37.18,37.06,37.18,566200.0,30.4043,30.4617,30.3634,30.4617,566200.0
2015-03-06 12:00:00,37.18,37.24,37.06,37.13,892200.0,30.4617,30.5108,30.3634,30.4207,892200.0
2015-03-06 12:30:00,37.13,37.23,37.11,37.23,668200.0,30.4207,30.5026,30.4043,30.5026,668200.0
2015-03-06 13:00:00,37.23,37.23,37.13,37.21,669000.0,30.5026,30.5026,30.4207,30.4863,669000.0
2015-03-06 13:30:00,37.2,37.22,37.13,37.19,872800.0,30.4781,30.4945,30.4207,30.4699,872800.0
2015-03-06 14:00:00,37.2,37.22,37.16,37.22,445000.0,30.4781,30.4945,30.4453,30.4945,445000.0
2015-03-06 14:30:00,37.21,37.22,37.15,37.2,603200.0,30.4863,30.4945,30.4371,30.4781,603200.0
2015-03-06 15:00:00,37.2,37.22,37.09,37.09,670200.0,30.4781,30.4945,30.3879,30.3879,670200.0
2015-03-06 15:30:00,37.09,37.24,37.06,37.18,1852000.0,30.3879,30.5108,30.3634,30.4617,1852000.0
2015-03-09 09:30:00,37.25,37.4,37.23,37.39,809000.0,30.519,30.6419,30.5026,30.6337,809000.0
2015-03-09 10:00:00,37.4,37.48,37.35,37.35,729400.0,30.6419,30.7075,30.601,30.601,729400.0
2015-03-09 10:30:00,37.36,37.36,37.21,37.22,628200.0,30.6092,30.6092,30.4863,30.4945,628200.0
2015-03-09 11:00:00,37.22,37.33,37.22,37.3,465600.0,30.4945,30.5846,30.4945,30.56,465600.0
2015-03-09 11:30:00,37.3,37.3,37.22,37.24,263200.0,30.56,30.56,30.4945,30.5108,263200.0
2015-03-09 12:00:00,37.24,37.36,37.21,37.35,415000.0,30.5108,30.6092,30.4863,30.601,415000.0
2015-03-09 12:30:00,37.35,37.45,37.33,37.42,464400.0,30.601,30.6829,30.5846,30.6583,464400.0
2015-03-09 13:00:00,37.42,37.49,37.42,37.45,673000.0,30.6583,30.7157,30.6583,30.6829,673000.0
2015-03-09 13:30:00,37.46,37.65,37.45,37.63,793600.0,30.6911,30.8468,30.6829,30.8304,793600.0
2015-03-09 14:00:00,37.63,37.68,37.45,37.52,734200.0,30.8304,30.8713,30.6829,30.7402,734200.0
2015-03-09 14:30:00,37.52,37.62,37.49,37.52,545800.0,30.7402,30.8222,30.7157,30.7402,545800.0
2015-03-09 15:00:00,37.52,37.61,37.5,37.6,545400.0,30.7402,30.814,30.7239,30.8058,545400.0
2015-03-09 15:30:00,37.6,37.61,37.51,37.54,1121000.0,30.8058,30.814,30.7321,30.7566,1121000.0
2015-03-10 09:30:00,37.42,37.45,37.04,37.25,1008800.0,30.6583,30.6829,30.347,30.519,1008800.0
2015-03-10 10:00:00,37.25,37.29,37.18,37.25,708800.0,30.519,30.5518,30.4617,30.519,708800.0
2015-03-10 10:30:00,37.25,37.35,37.14,37.31,398800.0,30.519,30.601,30.4289,30.5682,398800.0
2015-03-10 11:00:00,37.31,37.34,37.24,37.28,444600.0,30.5682,30.5928,30.5108,30.5436,444600.0
2015-03-10 11:30:00,37.28,37.32,37.16,37.17,454200.0,30.5436,30.5764,30.4453,30.4535,454200.0
2015-03-10 12:00:00,37.17,37.17,37.05,37.07,295800.0,30.4535,30.4535,30.3552,30.3716,295800.0
2015-03-10 12:30:00,37.07,37.16,37.02,37.09,199400.0,30.3716,30.4453,30.3306,30.3879,199400.0
2015-03-10 13:00:00,37.08,37.1,37.05,37.08,187400.0,30.3797,30.3961,30.3552,30.3797,187400.0
2015-03-10 13:30:00,37.08,37.1,37.06,37.09,275400.0,30.3797,30.3961,30.3634,30.3879,275400.0
2015-03-10 14:00:00,37.09,37.17,37.03,37.03,298400.0,30.3879,30.4535,30.3388,30.3388,298400.0
2015-03-10 14:30:00,37.03,37.11,37.03,37.05,447400.0,30.3388,30.4043,30.3388,30.3552,447400.0
2015-03-10 15:00:00,37.05,37.12,37.04,37.06,561600.0,30.3552,30.4125,30.347,30.3634,561600.0
2015-03-10 15:30:00,37.06,37.1,36.99,37.01,1129800.0,30.3634,30.3961,30.306,30.3224,1129800.0
2015-03-11 09:30:00,37.24,37.26,37.05,37.05,687400.0,30.5108,30.5272,30.3552,30.3552,687400.0
2015-03-11 10:00:00,37.06,37.16,37.03,37.11,451000.0,30.3634,30.4453,30.3388,30.4043,451000.0
2015-03-11 10:30:00,37.11,37.13,37.02,37.1,325200.0,30.4043,30.4207,30.3306,30.3961,325200.0
2015-03-11 11:00:00,37.1,37.24,37.08,37.13,312200.0,30.3961,30.5108,30.3797,30.4207,312200.0
2015-03-11 11:30:00,37.13,37.18,37.07,37.12,292600.0,30.4207,30.4617,30.3716,30.4125,292600.0
2015-03-11 12:00:00,37.12,37.2,37.08,37.18,291800.0,30.4125,30.4781,30.3797,30.4617,291800.0
2015-03-11 12:30:00,37.18,37.24,37.16,37.24,449400.0,30.4617,30.5108,30.4453,30.5108,449400.0
2015-03-11 13:00:00,37.24,37.31,37.22,37.22,297800.0,30.5108,30.5682,30.4945,30.4945,297800.0
2015-03-11 13:30:00,37.22,37.24,37.1,37.22,379600.0,30.4945,30.5108,30.3961,30.4945,379600.0
2015-03-11 14:00:00,37.21,37.31,37.2,37.3,401600.0,30.4863,30.5682,30.4781,30.56,401600.0
2015-03-11 14:30:00,37.3,37.33,37.22,37.3,469200.0,30.56,30.5846,30.4945,30.56,469200.0
2015-03-11 15:00:00,37.3,37.36,37.23,37.34,893400.0,30.56,30.6092,30.5026,30.5928,893400.0
2015-03-11 15:30:00,37.34,37.38,37.29,37.35,1862000.0,30.5928,30.6255,30.5518,30.601,1862000.0
2015-03-12 09:30:00,37.49,37.82,37.49,37.76,959800.0,30.7157,30.986,30.7157,30.9369,959800.0
2015-03-12 10:00:00,37.76,37.9,37.69,37.76,837200.0,30.9369,31.0516,30.8795,30.9369,837200.0
2015-03-12 10:30:00,37.76,37.88,37.71,37.88,578400.0,30.9369,31.0352,30.8959,31.0352,578400.0
2015-03-12 11:00:00,37.87,37.96,37.85,37.89,576800.0,31.027,31.1007,31.0106,31.0434,576800.0
2015-03-12 11:30:00,37.9,37.96,37.85,37.86,345000.0,31.0516,31.1007,31.0106,31.0188,345000.0
2015-03-12 12:00:00,37.86,37.91,37.82,37.89,300000.0,31.0188,31.0598,30.986,31.0434,300000.0
2015-03-12 12:30:00,37.89,37.91,37.84,37.86,255200.0,31.0434,31.0598,31.0024,31.0188,255200.0
2015-03-12 13:00:00,37.86,37.9,37.82,37.87,287200.0,31.0188,31.0516,30.986,31.027,287200.0
2015-03-12 13:30:00,37.87,37.95,37.83,37.9,254600.0,31.027,31.0925,30.9942,31.0516,254600.0
2015-03-12 14:00:00,37.9,37.99,37.87,37.98,361800.0,31.0516,31.1253,31.027,31.1171,361800.0
2015-03-12 14:30:00,37.99,38.1,37.98,38.1,656400.0,31.1253,31.2154,31.1171,31.2154,656400.0
2015-03-12 15:00:00,38.1,38.13,38.08,38.13,693400.0,31.2154,31.24,31.1991,31.24,693400.0
2015-03-12 15:30:00,38.13,38.22,38.12,38.15,4679200.0,31.24,31.3138,31.2318,31.2564,4679200.0
2015-03-13 09:30:00,38.15,38.35,38.0,38.32,738000.0,31.2564,31.4203,31.1335,31.3957,738000.0
2015-03-13 10:00:00,38.32,38.38,38.07,38.19,573400.0,31.3957,31.4448,31.1909,31.2892,573400.0
2015-03-13 10:30:00,38.2,38.34,38.09,38.09,515800.0,31.2974,31.4121,31.2072,31.2072,515800.0
2015-03-13 11:00:00,38.09,38.16,37.93,37.93,425600.0,31.2072,31.2646,31.0762,31.0762,425600.0
2015-03-13 11:30:00,37.94,38.1,37.92,38.08,499000.0,31.0844,31.2154,31.068,31.1991,499000.0
2015-03-13 12:00:00,38.09,38.22,38.04,38.16,320400.0,31.2072,31.3138,31.1663,31.2646,320400.0
2015-03-13 12:30:00,38.16,38.19,38.08,38.14,203600.0,31.2646,31.2892,31.1991,31.2482,203600.0
2015-03-13 13:00:00,38.14,38.14,38.1,38.1,193000.0,31.2482,31.2482,31.2154,31.2154,193000.0
2015-03-13 13:30:00,38.1,38.16,38.07,38.09,231200.0,31.2154,31.2646,31.1909,31.2072,231200.0
2015-03-13 14:00:00,38.09,38.15,38.07,38.13,277800.0,31.2072,31.2564,31.1909,31.24,277800.0
2015-03-13 14:30:00,38.13,38.13,37.95,38.02,457600.0,31.24,31.24,31.0925,31.1499,457600.0
2015-03-13 15:00:00,38.02,38.12,37.99,38.12,388400.0,31.1499,31.2318,31.1253,31.2318,388400.0
2015-03-13 15:30:00,38.12,38.2,38.07,38.17,995400.0,31.2318,31.2974,31.1909,31.2728,995400.0
2015-03-16 09:30:00,38.38,38.81,38.37,38.73,1034400.0,31.4448,31.7971,31.4367,31.7316,1034400.0
2015-03-16 10:00:00,38.73,38.77,38.55,38.61,845400.0,31.7316,31.7644,31.5841,31.6333,845400.0
2015-03-16 10:30:00,38.62,38.62,38.4,38.51,684200.0,31.6415,31.6415,31.4612,31.5514,684200.0
2015-03-16 11:00:00,38.52,38.61,38.44,38.49,461400.0,31.5595,31.6333,31.494,31.535,461400.0
2015-03-16 11:30:00,38.49,38.63,38.49,38.58,590400.0,31.535,31.6497,31.535,31.6087,590400.0
2015-03-16 12:00:00,38.58,38.62,38.53,38.56,297200.0,31.6087,31.6415,31.5677,31.5923,297200.0
2015-03-16 12:30:00,38.56,38.63,38.53,38.6,254600.0,31.5923,31.6497,31.5677,31.6251,254600.0
2015-03-16 13:00:00,38.61,38.62,38.48,38.52,286200.0,31.6333,31.6415,31.5268,31.5595,286200.0
2015-03-16 13:30:00,38.52,38.57,38.49,38.51,241800.0,31.5595,31.6005,31.535,31.5514,241800.0
2015-03-16 14:00:00,38.51,38.54,38.43,38.48,442400.0,31.5514,31.5759,31.4858,31.5268,442400.0
2015-03-16 14:30:00,38.48,38.48,38.39,38.47,490000.0,31.5268,31.5268,31.453,31.5186,490000.0
2015-03-16 15:00:00,38.47,38.48,38.39,38.45,938000.0,31.5186,31.5268,31.453,31.5022,938000.0
2015-03-16 15:30:00,38.45,38.54,38.43,38.52,1326600.0,31.5022,31.5759,31.4858,31.5595,1326600.0
2015-03-17 09:30:00,38.36,38.41,38.18,38.23,396600.0,31.4285,31.4694,31.281,31.3219,396600.0
2015-03-17 10:00:00,38.23,38.34,38.17,38.32,316600.0,31.3219,31.4121,31.2728,31.3957,316600.0
2015-03-17 10:30:00,38.31,38.36,38.21,38.21,320200.0,31.3875,31.4285,31.3056,31.3056,320200.0
2015-03-17 11:00:00,38.21,38.21,37.99,38.02,513600.0,31.3056,31.3056,31.1253,31.1499,513600.0
2015-03-17 11:30:00,38.02,38.12,37.97,38.0,549400.0,31.1499,31.2318,31.1089,31.1335,549400.0
2015-03-17 12:00:00,38.0,38.01,37.96,38.0,505800.0,31.1335,31.1417,31.1007,31.1335,505800.0
2015-03-17 12:30:00,38.0,38.02,37.97,37.99,434800.0,31.1335,31.1499,31.1089,31.1253,434800.0
2015-03-17 13:00:00,37.99,38.01,37.95,37.99,580800.0,31.1253,31.1417,31.0925,31.1253,580800.0
2015-03-17 13:30:00,37.99,38.06,37.96,38.02,316600.0,31.1253,31.1827,31.1007,31.1499,316600.0
2015-03-17 14:00:00,38.02,38.05,37.98,38.01,428400.0,31.1499,31.1745,31.1171,31.1417,428400.0
2015-03-17 14:30:00,38.01,38.07,37.98,38.05,407600.0,31.1417,31.1909,31.1171,31.1745,407600.0
2015-03-17 15:00:00,38.05,38.13,38.05,38.08,1027600.0,31.1745,31.24,31.1745,31.1991,1027600.0
2015-03-17 15:30:00,38.09,38.16,38.0,38.0,933000.0,31.2072,31.2646,31.1335,31.1335,933000.0
2015-03-18 09:30:00,38.01,38.07,37.69,37.79,727000.0,31.1417,31.1909,30.8795,30.9615,727000.0
2015-03-18 10:00:00,37.79,37.88,37.73,37.84,676200.0,30.9615,31.0352,30.9123,31.0024,676200.0
2015-03-18 10:30:00,37.84,37.87,37.8,37.85,392800.0,31.0024,31.027,30.9696,31.0106,392800.0
2015-03-18 11:00:00,37.85,37.85,37.62,37.65,466400.0,31.0106,31.0106,30.8222,30.8468,466400.0
2015-03-18 11:30:00,37.65,37.77,37.63,37.73,201800.0,30.8468,30.9451,30.8304,30.9123,201800.0
2015-03-18 12:00:00,37.73,37.74,37.63,37.66,350200.0,30.9123,30.9205,30.8304,30.8549,350200.0
2015-03-18 12:30:00,37.67,37.7,37.56,37.58,253600.0,30.8631,30.8877,30.773,30.7894,253600.0
2015-03-18 13:00:00,37.59,37.63,37.44,37.47,406200.0,30.7976,30.8304,30.6747,30.6993,406200.0
2015-03-18 13:30:00,37.48,37.6,37.41,37.58,332800.0,30.7075,30.8058,30.6501,30.7894,332800.0
2015-03-18 14:00:00,37.59,37.96,37.59,37.86,1031200.0,30.7976,31.1007,30.7976,31.0188,1031200.0
2015-03-18 14:30:00,37.87,37.96,37.82,37.95,971400.0,31.027,31.1007,30.986,31.0925,971400.0
2015-03-18 15:00:00,37.95,37.99,37.93,37.94,1280000.0,31.0925,31.1253,31.0762,31.0844,1280000.0
2015-03-18 15:30:00,37.94,37.95,37.81,37.9,1266200.0,31.0844,31.0925,30.9778,31.0516,1266200.0
2015-03-19 09:30:00,38.12,38.19,37.87,38.0,867000.0,31.2318,31.2892,31.027,31.1335,867000.0
2015-03-19 10:00:00,37.99,38.13,37.98,38.09,455200.0,31.1253,31.24,31.1171,31.2072,455200.0
2015-03-19 10:30:00,38.08,38.1,37.96,38.02,313600.0,31.1991,31.2154,31.1007,31.1499,313600.0
2015-03-19 11:00:00,38.02,38.13,37.99,38.08,358200.0,31.1499,31.24,31.1253,31.1991,358200.0
2015-03-19 11:30:00,38.09,38.09,38.03,38.08,374800.0,31.2072,31.2072,31.1581,31.1991,374800.0
2015-03-19 12:00:00,38.08,38.08,38.02,38.07,278400.0,31.1991,31.1991,31.1499,31.1909,278400.0
2015-03-19 12:30:00,38.07,38.15,38.04,38.14,232400.0,31.1909,31.2564,31.1663,31.2482,232400.0
2015-03-19 13:00:00,38.13,38.21,38.11,38.2,348400.0,31.24,31.3056,31.2236,31.2974,348400.0
2015-03-19 13:30:00,38.2,38.22,38.15,38.17,176000.0,31.2974,31.3138,31.2564,31.2728,176000.0
2015-03-19 14:00:00,38.18,38.21,38.13,38.14,236800.0,31.281,31.3056,31.24,31.2482,236800.0
2015-03-19 14:30:00,38.15,38.2,38.11,38.2,263200.0,31.2564,31.2974,31.2236,31.2974,263200.0
2015-03-19 15:00:00,38.2,38.22,38.13,38.17,437400.0,31.2974,31.3138,31.24,31.2728,437400.0
2015-03-19 15:30:00,38.17,38.24,38.15,38.21,1132000.0,31.2728,31.3301,31.2564,31.3056,1132000.0
2015-03-20 09:30:00,38.22,38.44,38.18,38.29,1423400.0,31.3138,31.494,31.281,31.3711,1423400.0
2015-03-20 10:00:00,38.3,38.42,38.29,38.35,404400.0,31.3793,31.4776,31.3711,31.4203,404400.0
2015-03-20 10:30:00,38.35,38.47,38.35,38.44,477200.0,31.4203,31.5186,31.4203,31.494,477200.0
2015-03-20 11:00:00,38.43,38.49,38.38,38.45,399000.0,31.4858,31.535,31.4448,31.5022,399000.0
2015-03-20 11:30:00,38.46,38.48,38.32,38.38,445800.0,31.5104,31.5268,31.3957,31.4448,445800.0
2015-03-20 12:00:00,38.38,38.42,38.35,38.4,266200.0,31.4448,31.4776,31.4203,31.4612,266200.0
2015-03-20 12:30:00,38.4,38.45,38.34,38.35,660400.0,31.4612,31.5022,31.4121,31.4203,660400.0
2015-03-20 13:00:00,38.35,38.45,38.35,38.42,354400.0,31.4203,31.5022,31.4203,31.4776,354400.0
2015-03-20 13:30:00,38.42,38.46,38.42,38.43,271400.0,31.4776,31.5104,31.4776,31.4858,271400.0
2015-03-20 14:00:00,38.43,38.48,38.43,38.46,271000.0,31.4858,31.5268,31.4858,31.5104,271000.0
2015-03-20 14:30:00,38.46,38.49,38.44,38.49,340600.0,31.5104,31.535,31.494,31.535,340600.0
2015-03-20 15:00:00,38.49,38.53,38.41,38.46,432800.0,31.535,31.5677,31.4694,31.5104,432800.0
2015-03-20 15:30:00,38.47,38.52,38.41,38.43,1416600.0,31.5186,31.5595,31.4694,31.4858,1416600.0
2015-03-23 09:30:00,38.33,38.87,38.33,38.87,752000.0,31.4039,31.8463,31.4039,31.8463,752000.0
2015-03-23 10:00:00,38.87,38.87,38.75,38.83,411200.0,31.8463,31.8463,31.748,31.8135,411200.0
2015-03-23 10:30:00,38.83,38.85,38.73,38.73,329000.0,31.8135,31.8299,31.7316,31.7316,329000.0
2015-03-23 11:00:00,38.73,38.79,38.68,38.68,336000.0,31.7316,31.7808,31.6906,31.6906,336000.0
2015-03-23 11:30:00,38.68,38.7,38.62,38.63,232600.0,31.6906,31.707,31.6415,31.6497,232600.0
2015-03-23 12:00:00,38.62,38.63,38.57,38.63,198000.0,31.6415,31.6497,31.6005,31.6497,198000.0
2015-03-23 12:30:00,38.63,38.68,38.62,38.63,158600.0,31.6497,31.6906,31.6415,31.6497,158600.0
2015-03-23 13:00:00,38.63,38.71,38.6,38.66,159200.0,31.6497,31.7152,31.6251,31.6742,159200.0
2015-03-23 13:30:00,38.65,38.66,38.61,38.62,183800.0,31.6661,31.6742,31.6333,31.6415,183800.0
2015-03-23 14:00:00,38.62,38.67,38.6,38.65,234200.0,31.6415,31.6824,31.6251,31.6661,234200.0
2015-03-23 14:30:00,38.65,38.67,38.63,38.66,189200.0,31.6661,31.6824,31.6497,31.6742,189200.0
2015-03-23 15:00:00,38.66,38.66,38.58,38.58,265400.0,31.6742,31.6742,31.6087,31.6087,265400.0
2015-03-23 15:30:00,38.59,38.59,38.47,38.48,729200.0,31.6169,31.6169,31.5186,31.5268,729200.0
2015-03-24 09:30:00,38.5,38.6,38.38,38.55,649200.0,31.5432,31.6251,31.4448,31.5841,649200.0
2015-03-24 10:00:00,38.55,38.7,38.55,38.7,309000.0,31.5841,31.707,31.5841,31.707,309000.0
2015-03-24 10:30:00,38.7,38.75,38.68,38.68,242600.0,31.707,31.748,31.6906,31.6906,242600.0
2015-03-24 11:00:00,38.68,38.7,38.67,38.69,340800.0,31.6906,31.707,31.6824,31.6988,340800.0
2015-03-24 11:30:00,38.7,38.74,38.69,38.71,339000.0,31.707,31.7398,31.6988,31.7152,339000.0
2015-03-24 12:00:00,38.71,38.72,38.65,38.65,287000.0,31.7152,31.7234,31.6661,31.6661,287000.0
2015-03-24 12:30:00,38.65,38.68,38.6,38.61,259600.0,31.6661,31.6906,31.6251,31.6333,259600.0
2015-03-24 13:00:00,38.61,38.68,38.6,38.61,381800.0,31.6333,31.6906,31.6251,31.6333,381800.0
2015-03-24 13:30:00,38.61,38.66,38.55,38.64,272000.0,31.6333,31.6742,31.5841,31.6579,272000.0
2015-03-24 14:00:00,38.64,38.65,38.59,38.6,356200.0,31.6579,31.6661,31.6169,31.6251,356200.0
2015-03-24 14:30:00,38.6,38.65,38.55,38.63,291200.0,31.6251,31.6661,31.5841,31.6497,291200.0
2015-03-24 15:00:00,38.63,38.72,38.63,38.64,380200.0,31.6497,31.7234,31.6497,31.6579,380200.0
2015-03-24 15:30:00,38.64,38.66,38.59,38.6,925400.0,31.6579,31.6742,31.6169,31.6251,925400.0
2015-03-25 09:30:00,38.77,38.77,38.43,38.45,529600.0,31.7644,31.7644,31.4858,31.5022,529600.0
2015-03-25 10:00:00,38.46,38.69,38.45,38.67,313600.0,31.5104,31.6988,31.5022,31.6824,313600.0
2015-03-25 10:30:00,38.66,38.7,38.63,38.68,304400.0,31.6742,31.707,31.6497,31.6906,304400.0
2015-03-25 11:00:00,38.68,38.7,38.5,38.51,276000.0,31.6906,31.707,31.5432,31.5514,276000.0
2015-03-25 11:30:00,38.51,38.51,38.29,38.35,346800.0,31.5514,31.5514,31.3711,31.4203,346800.0
2015-03-25 12:00:00,38.35,38.35,38.17,38.21,469600.0,31.4203,31.4203,31.2728,31.3056,469600.0
2015-03-25 12:30:00,38.22,38.22,38.09,38.15,241800.0,31.3138,31.3138,31.2072,31.2564,241800.0
2015-03-25 13:00:00,38.15,38.17,38.09,38.15,220200.0,31.2564,31.2728,31.2072,31.2564,220200.0
2015-03-25 13:30:00,38.15,38.24,38.1,38.19,614000.0,31.2564,31.3301,31.2154,31.2892,614000.0
2015-03-25 14:00:00,38.19,38.29,38.13,38.28,495000.0,31.2892,31.3711,31.24,31.3629,495000.0
2015-03-25 14:30:00,38.28,38.29,38.19,38.24,415400.0,31.3629,31.3711,31.2892,31.3301,415400.0
2015-03-25 15:00:00,38.24,38.26,38.05,38.08,687400.0,31.3301,31.3465,31.1745,31.1991,687400.0
2015-03-25 15:30:00,38.08,38.1,37.93,37.97,1219400.0,31.1991,31.2154,31.0762,31.1089,1219400.0
2015-03-26 09:30:00,37.75,37.96,37.63,37.79,666400.0,30.9287,31.1007,30.8304,30.9615,666400.0
2015-03-26 10:00:00,37.8,37.84,37.72,37.83,429400.0,30.9696,31.0024,30.9041,30.9942,429400.0
2015-03-26 10:30:00,37.84,38.03,37.8,37.98,324200.0,31.0024,31.1581,30.9696,31.1171,324200.0
2015-03-26 11:00:00,37.98,37.99,37.87,37.99,265400.0,31.1171,31.1253,31.027,31.1253,265400.0
2015-03-26 11:30:00,37.99,38.16,37.98,38.16,254000.0,31.1253,31.2646,31.1171,31.2646,254000.0
2015-03-26 12:00:00,38.16,38.22,38.15,38.17,269200.0,31.2646,31.3138,31.2564,31.2728,269200.0
2015-03-26 12:30:00,38.17,38.23,38.11,38.22,187000.0,31.2728,31.3219,31.2236,31.3138,187000.0
2015-03-26 13:00:00,38.22,38.27,38.14,38.19,269800.0,31.3138,31.3547,31.2482,31.2892,269800.0
2015-03-26 13:30:00,38.19,38.37,38.16,38.33,337600.0,31.2892,31.4367,31.2646,31.4039,337600.0
2015-03-26 14:00:00,38.34,38.35,38.26,38.27,299800.0,31.4121,31.4203,31.3465,31.3547,299800.0
2015-03-26 14:30:00,38.27,38.27,38.16,38.18,352600.0,31.3547,31.3547,31.2646,31.281,352600.0
2015-03-26 15:00:00,38.18,38.22,38.16,38.21,334800.0,31.281,31.3138,31.2646,31.3056,334800.0
2015-03-26 15:30:00,38.21,38.21,38.04,38.05,1403000.0,31.3056,31.3056,31.1663,31.1745,1403000.0
2015-03-27 09:30:00,38.02,38.39,38.01,38.31,519400.0,31.1499,31.453,31.1417,31.3875,519400.0
2015-03-27 10:00:00,38.3,38.37,38.16,38.2,293600.0,31.3793,31.4367,31.2646,31.2974,293600.0
2015-03-27 10:30:00,38.2,38.3,38.15,38.26,225400.0,31.2974,31.3793,31.2564,31.3465,225400.0
2015-03-27 11:00:00,38.26,38.35,38.25,38.32,216200.0,31.3465,31.4203,31.3383,31.3957,216200.0
2015-03-27 11:30:00,38.32,38.39,38.21,38.23,203000.0,31.3957,31.453,31.3056,31.3219,203000.0
2015-03-27 12:00:00,38.23,38.24,38.13,38.15,282800.0,31.3219,31.3301,31.24,31.2564,282800.0
2015-03-27 12:30:00,38.15,38.19,38.09,38.17,160000.0,31.2564,31.2892,31.2072,31.2728,160000.0
2015-03-27 13:00:00,38.17,38.18,38.1,38.13,133800.0,31.2728,31.281,31.2154,31.24,133800.0
2015-03-27 13:30:00,38.13,38.14,38.07,38.07,185200.0,31.24,31.2482,31.1909,31.1909,185200.0
2015-03-27 14:00:00,38.07,38.14,38.06,38.08,227000.0,31.1909,31.2482,31.1827,31.1991,227000.0
2015-03-27 14:30:00,38.08,38.22,38.08,38.21,208400.0,31.1991,31.3138,31.1991,31.3056,208400.0
2015-03-27 15:00:00,38.21,38.22,38.17,38.22,340000.0,31.3056,31.3138,31.2728,31.3138,340000.0
2015-03-27 15:30:00,38.22,38.25,38.14,38.17,690800.0,31.3138,31.3383,31.2482,31.2728,690800.0
2015-03-30 09:30:00,38.31,38.35,38.13,38.35,564200.0,31.3875,31.4203,31.24,31.4203,564200.0
2015-03-30 10:00:00,38.35,38.58,38.31,38.52,482800.0,31.4203,31.6087,31.3875,31.5595,482800.0
2015-03-30 10:30:00,38.52,38.62,38.43,38.59,364400.0,31.5595,31.6415,31.4858,31.6169,364400.0
2015-03-30 11:00:00,38.6,38.66,38.57,38.6,343200.0,31.6251,31.6742,31.6005,31.6251,343200.0
2015-03-30 11:30:00,38.6,38.65,38.58,38.62,193600.0,31.6251,31.6661,31.6087,31.6415,193600.0
2015-03-30 12:00:00,38.63,38.73,38.62,38.71,187200.0,31.6497,31.7316,31.6415,31.7152,187200.0
2015-03-30 12:30:00,38.71,38.73,38.67,38.67,115000.0,31.7152,31.7316,31.6824,31.6824,115000.0
2015-03-30 13:00:00,38.68,38.74,38.67,38.7,247200.0,31.6906,31.7398,31.6824,31.707,247200.0
2015-03-30 13:30:00,38.7,38.7,38.6,38.62,153400.0,31.707,31.707,31.6251,31.6415,153400.0
2015-03-30 14:00:00,38.62,38.65,38.57,38.6,191000.0,31.6415,31.6661,31.6005,31.6251,191000.0
2015-03-30 14:30:00,38.6,38.6,38.52,38.59,193400.0,31.6251,31.6251,31.5595,31.6169,193400.0
2015-03-30 15:00:00,38.59,38.64,38.58,38.63,310400.0,31.6169,31.6579,31.6087,31.6497,310400.0
2015-03-30 15:30:00,38.63,38.66,38.59,38.6,519000.0,31.6497,31.6742,31.6169,31.6251,519000.0
2015-03-31 09:30:00,38.51,38.73,38.5,38.62,389400.0,31.5514,31.7316,31.5432,31.6415,389400.0
2015-03-31 10:00:00,38.62,38.73,38.61,38.64,211800.0,31.6415,31.7316,31.6333,31.6579,211800.0
2015-03-31 10:30:00,38.65,38.67,38.61,38.63,142600.0,31.6661,31.6824,31.6333,31.6497,142600.0
2015-03-31 11:00:00,38.63,38.74,38.63,38.71,128600.0,31.6497,31.7398,31.6497,31.7152,128600.0
2015-03-31 11:30:00,38.7,38.7,38.52,38.52,185600.0,31.707,31.707,31.5595,31.5595,185600.0
2015-03-31 12:00:00,38.53,38.57,38.51,38.52,195000.0,31.5677,31.6005,31.5514,31.5595,195000.0
2015-03-31 12:30:00,38.53,38.63,38.53,38.63,110000.0,31.5677,31.6497,31.5677,31.6497,110000.0
2015-03-31 13:00:00,38.63,38.63,38.57,38.58,117400.0,31.6497,31.6497,31.6005,31.6087,117400.0
2015-03-31 13:30:00,38.58,38.59,38.51,38.51,139200.0,31.6087,31.6169,31.5514,31.5514,139200.0
2015-03-31 14:00:00,38.51,38.55,38.51,38.54,190000.0,31.5514,31.5841,31.5514,31.5759,190000.0
2015-03-31 14:30:00,38.53,38.59,38.5,38.59,180200.0,31.5677,31.6169,31.5432,31.6169,180200.0
2015-03-31 15:00:00,38.59,38.59,38.35,38.4,354200.0,31.6169,31.6169,31.4203,31.4612,354200.0
2015-03-31 15:30:00,38.4,38.43,38.33,38.34,840600.0,31.4612,31.4858,31.4039,31.4121,840600.0
2015-04-01 09:30:00,38.37,38.44,37.82,37.83,871400.0,31.4367,31.494,30.986,30.9942,871400.0
2015-04-01 10:00:00,37.83,37.96,37.75,37.88,830800.0,30.9942,31.1007,30.9287,31.0352,830800.0
2015-04-01 10:30:00,37.88,38.15,37.85,38.13,532200.0,31.0352,31.2564,31.0106,31.24,532200.0
2015-04-01 11:00:00,38.12,38.19,38.07,38.15,396400.0,31.2318,31.2892,31.1909,31.2564,396400.0
2015-04-01 11:30:00,38.15,38.26,38.12,38.17,268600.0,31.2564,31.3465,31.2318,31.2728,268600.0
2015-04-01 12:00:00,38.17,38.22,38.08,38.2,235600.0,31.2728,31.3138,31.1991,31.2974,235600.0
2015-04-01 12:30:00,38.2,38.24,38.13,38.23,175400.0,31.2974,31.3301,31.24,31.3219,175400.0
2015-04-01 13:00:00,38.23,38.27,38.21,38.27,178200.0,31.3219,31.3547,31.3056,31.3547,178200.0
2015-04-01 13:30:00,38.27,38.31,38.22,38.23,573000.0,31.3547,31.3875,31.3138,31.3219,573000.0
2015-04-01 14:00:00,38.23,38.26,38.1,38.13,363800.0,31.3219,31.3465,31.2154,31.24,363800.0
2015-04-01 14:30:00,38.13,38.21,38.1,38.21,399000.0,31.24,31.3056,31.2154,31.3056,399000.0
2015-04-01 15:00:00,38.21,38.28,38.15,38.27,510800.0,31.3056,31.3629,31.2564,31.3547,510800.0
2015-04-01 15:30:00,38.27,38.38,38.25,38.38,829000.0,31.3547,31.4448,31.3383,31.4448,829000.0
2015-04-02 09:30:00,38.28,38.74,38.28,38.65,439200.0,31.3629,31.7398,31.3629,31.6661,439200.0
2015-04-02 10:00:00,38.65,38.72,38.63,38.69,400600.0,31.6661,31.7234,31.6497,31.6988,400600.0
2015-04-02 10:30:00,38.69,38.69,38.63,38.63,430400.0,31.6988,31.6988,31.6497,31.6497,430400.0
2015-04-02 11:00:00,38.63,38.63,38.52,38.58,394600.0,31.6497,31.6497,31.5595,31.6087,394600.0
2015-04-02 11:30:00,38.58,38.67,38.55,38.59,156800.0,31.6087,31.6824,31.5841,31.6169,156800.0
2015-04-02 12:00:00,38.59,38.6,38.46,38.52,135200.0,31.6169,31.6251,31.5104,31.5595,135200.0
2015-04-02 12:30:00,38.53,38.57,38.45,38.47,117200.0,31.5677,31.6005,31.5022,31.5186,117200.0
2015-04-02 13:00:00,38.48,38.56,38.46,38.53,229000.0,31.5268,31.5923,31.5104,31.5677,229000.0
2015-04-02 13:30:00,38.54,38.63,38.54,38.61,162000.0,31.5759,31.6497,31.5759,31.6333,162000.0
2015-04-02 14:00:00,38.61,38.65,38.58,38.63,173200.0,31.6333,31.6661,31.6087,31.6497,173200.0
2015-04-02 14:30:00,38.62,38.63,38.5,38.52,171000.0,31.6415,31.6497,31.5432,31.5595,171000.0
2015-04-02 15:00:00,38.52,38.57,38.52,38.55,225400.0,31.5595,31.6005,31.5595,31.5841,225400.0
2015-04-02 15:30:00,38.56,38.67,38.55,38.56,683400.0,31.5923,31.6824,31.5841,31.5923,683400.0
2015-04-06 09:30:00,38.35,38.49,38.23,38.48,547800.0,31.4203,31.535,31.3219,31.5268,547800.0
2015-04-06 10:00:00,38.48,38.74,38.48,38.7,414200.0,31.5268,31.7398,31.5268,31.707,414200.0
2015-04-06 10:30:00,38.72,38.74,38.65,38.66,302200.0,31.7234,31.7398,31.6661,31.6742,302200.0
2015-04-06 11:00:00,38.66,38.74,38.65,38.73,263400.0,31.6742,31.7398,31.6661,31.7316,263400.0
2015-04-06 11:30:00,38.72,38.78,38.67,38.68,342000.0,31.7234,31.7726,31.6824,31.6906,342000.0
2015-04-06 12:00:00,38.68,38.71,38.65,38.68,224400.0,31.6906,31.7152,31.6661,31.6906,224400.0
2015-04-06 12:30:00,38.69,38.69,38.64,38.66,173600.0,31.6988,31.6988,31.6579,31.6742,173600.0
2015-04-06 13:00:00,38.66,38.67,38.59,38.62,223400.0,31.6742,31.6824,31.6169,31.6415,223400.0
2015-04-06 13:30:00,38.61,38.62,38.55,38.58,210400.0,31.6333,31.6415,31.5841,31.6087,210400.0
2015-04-06 14:00:00,38.58,38.63,38.57,38.59,175000.0,31.6087,31.6497,31.6005,31.6169,175000.0
2015-04-06 14:30:00,38.59,38.6,38.57,38.58,208600.0,31.6169,31.6251,31.6005,31.6087,208600.0
2015-04-06 15:00:00,38.58,38.6,38.55,38.59,348000.0,31.6087,31.6251,31.5841,31.6169,348000.0
2015-04-06 15:30:00,38.59,38.6,38.49,38.49,763400.0,31.6169,31.6251,31.535,31.535,763400.0
2015-04-07 09:30:00,38.57,38.63,38.41,38.42,468000.0,31.6005,31.6497,31.4694,31.4776,468000.0
2015-04-07 10:00:00,38.42,38.45,38.27,38.28,468000.0,31.4776,31.5022,31.3547,31.3629,468000.0
2015-04-07 10:30:00,38.28,38.51,38.27,38.46,340000.0,31.3629,31.5514,31.3547,31.5104,340000.0
2015-04-07 11:00:00,38.46,38.54,38.44,38.52,356800.0,31.5104,31.5759,31.494,31.5595,356800.0
2015-04-07 11:30:00,38.52,38.55,38.5,38.54,261000.0,31.5595,31.5841,31.5432,31.5759,261000.0
2015-04-07 12:00:00,38.54,38.55,38.48,38.52,124800.0,31.5759,31.5841,31.5268,31.5595,124800.0
2015-04-07 12:30:00,38.52,38.54,38.46,38.49,143400.0,31.5595,31.5759,31.5104,31.535,143400.0
2015-04-07 13:00:00,38.49,38.52,38.47,38.49,110600.0,31.535,31.5595,31.5186,31.535,110600.0
2015-04-07 13:30:00,38.49,38.49,38.38,38.4,254600.0,31.535,31.535,31.4448,31.4612,254600.0
2015-04-07 14:00:00,38.4,38.46,38.4,38.46,139200.0,31.4612,31.5104,31.4612,31.5104,139200.0
2015-04-07 14:30:00,38.46,38.46,38.38,38.38,163800.0,31.5104,31.5104,31.4448,31.4448,163800.0
2015-04-07 15:00:00,38.37,38.38,38.3,38.31,251400.0,31.4367,31.4448,31.3793,31.3875,251400.0
2015-04-07 15:30:00,38.31,38.31,38.18,38.18,656200.0,31.3875,31.3875,31.281,31.281,656200.0
2015-04-08 09:30:00,38.24,38.4,38.24,38.33,401600.0,31.3301,31.4612,31.3301,31.4039,401600.0
2015-04-08 10:00:00,38.32,38.33,38.1,38.15,392800.0,31.3957,31.4039,31.2154,31.2564,392800.0
2015-04-08 10:30:00,38.15,38.16,37.99,38.02,449800.0,31.2564,31.2646,31.1253,31.1499,449800.0
2015-04-08 11:00:00,38.02,38.22,38.0,38.22,304200.0,31.1499,31.3138,31.1335,31.3138,304200.0
2015-04-08 11:30:00,38.23,38.27,38.17,38.27,206800.0,31.3219,31.3547,31.2728,31.3547,206800.0
2015-04-08 12:00:00,38.27,38.33,38.22,38.31,175600.0,31.3547,31.4039,31.3138,31.3875,175600.0
2015-04-08 12:30:00,38.31,38.32,38.24,38.29,113200.0,31.3875,31.3957,31.3301,31.3711,113200.0
2015-04-08 13:00:00,38.29,38.34,38.22,38.26,152800.0,31.3711,31.4121,31.3138,31.3465,152800.0
2015-04-08 13:30:00,38.26,38.28,38.22,38.27,139600.0,31.3465,31.3629,31.3138,31.3547,139600.0
2015-04-08 14:00:00,38.27,38.33,38.1,38.3,283200.0,31.3547,31.4039,31.2154,31.3793,283200.0
2015-04-08 14:30:00,38.31,38.38,38.26,38.33,245000.0,31.3875,31.4448,31.3465,31.4039,245000.0
2015-04-08 15:00:00,38.33,38.41,38.29,38.38,342600.0,31.4039,31.4694,31.3711,31.4448,342600.0
2015-04-08 15:30:00,38.37,38.47,38.36,38.45,675600.0,31.4367,31.5186,31.4285,31.5022,675600.0
2015-04-09 09:30:00,38.46,38.67,38.4,38.53,454400.0,31.5104,31.6824,31.4612,31.5677,454400.0
2015-04-09 10:00:00,38.54,38.66,38.52,38.59,340000.0,31.5759,31.6742,31.5595,31.6169,340000.0
2015-04-09 10:30:00,38.59,38.61,38.46,38.54,284600.0,31.6169,31.6333,31.5104,31.5759,284600.0
2015-04-09 11:00:00,38.54,38.54,38.41,38.47,277400.0,31.5759,31.5759,31.4694,31.5186,277400.0
2015-04-09 11:30:00,38.47,38.58,38.44,38.46,187800.0,31.5186,31.6087,31.494,31.5104,187800.0
2015-04-09 12:00:00,38.46,38.57,38.46,38.56,123800.0,31.5104,31.6005,31.5104,31.5923,123800.0
2015-04-09 12:30:00,38.56,38.57,38.5,38.55,133200.0,31.5923,31.6005,31.5432,31.5841,133200.0
2015-04-09 13:00:00,38.55,38.56,38.4,38.4,241200.0,31.5841,31.5923,31.4612,31.4612,241200.0
2015-04-09 13:30:00,38.4,38.41,38.38,38.38,214800.0,31.4612,31.4694,31.4448,31.4448,214800.0
2015-04-09 14:00:00,38.38,38.41,38.35,38.37,175000.0,31.4448,31.4694,31.4203,31.4367,175000.0
2015-04-09 14:30:00,38.37,38.41,38.37,38.4,196600.0,31.4367,31.4694,31.4367,31.4612,196600.0
2015-04-09 15:00:00,38.4,38.46,38.38,38.42,433800.0,31.4612,31.5104,31.4448,31.4776,433800.0
2015-04-09 15:30:00,38.42,38.43,38.38,38.4,580600.0,31.4776,31.4858,31.4448,31.4612,580600.0
2015-04-10 09:30:00,38.32,38.55,38.21,38.51,490200.0,31.3957,31.5841,31.3056,31.5514,490200.0
2015-04-10 10:00:00,38.51,38.58,38.45,38.58,284000.0,31.5514,31.6087,31.5022,31.6087,284000.0
2015-04-10 10:30:00,38.58,38.61,38.54,38.56,193800.0,31.6087,31.6333,31.5759,31.5923,193800.0
2015-04-10 11:00:00,38.55,38.63,38.55,38.63,155600.0,31.5841,31.6497,31.5841,31.6497,155600.0
2015-04-10 11:30:00,38.63,38.63,38.51,38.54,267200.0,31.6497,31.6497,31.5514,31.5759,267200.0
2015-04-10 12:00:00,38.54,38.56,38.49,38.5,129200.0,31.5759,31.5923,31.535,31.5432,129200.0
2015-04-10 12:30:00,38.5,38.51,38.41,38.46,110800.0,31.5432,31.5514,31.4694,31.5104,110800.0
2015-04-10 13:00:00,38.46,38.49,38.39,38.42,116400.0,31.5104,31.535,31.453,31.4776,116400.0
2015-04-10 13:30:00,38.42,38.48,38.41,38.46,115200.0,31.4776,31.5268,31.4694,31.5104,115200.0
2015-04-10 14:00:00,38.47,38.54,38.45,38.45,158800.0,31.5186,31.5759,31.5022,31.5022,158800.0
2015-04-10 14:30:00,38.45,38.52,38.45,38.5,205800.0,31.5022,31.5595,31.5022,31.5432,205800.0
2015-04-10 15:00:00,38.5,38.52,38.47,38.5,246000.0,31.5432,31.5595,31.5186,31.5432,246000.0
2015-04-10 15:30:00,38.5,38.56,38.48,38.52,537000.0,31.5432,31.5923,31.5268,31.5595,537000.0
2015-04-13 09:30:00,38.49,38.61,38.4,38.58,591400.0,31.535,31.6333,31.4612,31.6087,591400.0
2015-04-13 10:00:00,38.58,38.62,38.55,38.6,374800.0,31.6087,31.6415,31.5841,31.6251,374800.0
2015-04-13 10:30:00,38.6,38.67,38.6,38.65,261200.0,31.6251,31.6824,31.6251,31.6661,261200.0
2015-04-13 11:00:00,38.66,38.73,38.6,38.61,295400.0,31.6742,31.7316,31.6251,31.6333,295400.0
2015-04-13 11:30:00,38.6,38.62,38.51,38.51,176200.0,31.6251,31.6415,31.5514,31.5514,176200.0
2015-04-13 12:00:00,38.51,38.53,38.43,38.44,142400.0,31.5514,31.5677,31.4858,31.494,142400.0
2015-04-13 12:30:00,38.45,38.47,38.37,38.37,215000.0,31.5022,31.5186,31.4367,31.4367,215000.0
2015-04-13 13:00:00,38.37,38.38,38.26,38.27,281000.0,31.4367,31.4448,31.3465,31.3547,281000.0
2015-04-13 13:30:00,38.27,38.33,38.23,38.3,296200.0,31.3547,31.4039,31.3219,31.3793,296200.0
2015-04-13 14:00:00,38.29,38.31,38.23,38.28,271800.0,31.3711,31.3875,31.3219,31.3629,271800.0
2015-04-13 14:30:00,38.29,38.35,38.2,38.21,325200.0,31.3711,31.4203,31.2974,31.3056,325200.0
2015-04-13 15:00:00,38.21,38.27,38.16,38.19,312600.0,31.3056,31.3547,31.2646,31.2892,312600.0
2015-04-13 15:30:00,38.19,38.23,38.15,38.15,882600.0,31.2892,31.3219,31.2564,31.2564,882600.0
2015-04-14 09:30:00,38.27,38.37,37.92,37.95,572200.0,31.3547,31.4367,31.068,31.0925,572200.0
2015-04-14 10:00:00,37.95,37.99,37.78,37.95,592600.0,31.0925,31.1253,30.9533,31.0925,592600.0
2015-04-14 10:30:00,37.96,37.96,37.83,37.87,359200.0,31.1007,31.1007,30.9942,31.027,359200.0
2015-04-14 11:00:00,37.88,38.0,37.86,37.89,296800.0,31.0352,31.1335,31.0188,31.0434,296800.0
2015-04-14 11:30:00,37.89,37.92,37.85,37.86,207000.0,31.0434,31.068,31.0106,31.0188,207000.0
2015-04-14 12:00:00,37.85,37.9,37.84,37.87,247000.0,31.0106,31.0516,31.0024,31.027,247000.0
2015-04-14 12:30:00,37.86,37.91,37.85,37.85,250800.0,31.0188,31.0598,31.0106,31.0106,250800.0
2015-04-14 13:00:00,37.85,37.85,37.73,37.81,351600.0,31.0106,31.0106,30.9123,30.9778,351600.0
2015-04-14 13:30:00,37.82,37.84,37.66,37.68,406600.0,30.986,31.0024,30.8549,30.8713,406600.0
2015-04-14 14:00:00,37.68,37.74,37.66,37.7,395600.0,30.8713,30.9205,30.8549,30.8877,395600.0
2015-04-14 14:30:00,37.7,37.71,37.61,37.62,584400.0,30.8877,30.8959,30.814,30.8222,584400.0
2015-04-14 15:00:00,37.62,37.67,37.58,37.6,654600.0,30.8222,30.8631,30.7894,30.8058,654600.0
2015-04-14 15:30:00,37.6,37.62,37.54,37.6,1038000.0,30.8058,30.8222,30.7566,30.8058,1038000.0
2015-04-15 09:30:00,37.66,37.74,37.42,37.47,1095800.0,30.8549,30.9205,30.6583,30.6993,1095800.0
2015-04-15 10:00:00,37.47,37.56,37.43,37.44,719800.0,30.6993,30.773,30.6665,30.6747,719800.0
2015-04-15 10:30:00,37.44,37.45,37.17,37.3,894800.0,30.6747,30.6829,30.4535,30.56,894800.0
2015-04-15 11:00:00,37.29,37.3,37.22,37.22,520800.0,30.5518,30.56,30.4945,30.4945,520800.0
2015-04-15 11:30:00,37.22,37.24,37.12,37.16,466800.0,30.4945,30.5108,30.4125,30.4453,466800.0
2015-04-15 12:00:00,37.17,37.18,37.02,37.03,620400.0,30.4535,30.4617,30.3306,30.3388,620400.0
2015-04-15 12:30:00,37.03,37.1,36.94,37.1,719800.0,30.3388,30.3961,30.265,30.3961,719800.0
2015-04-15 13:00:00,37.1,37.23,37.09,37.22,453000.0,30.3961,30.5026,30.3879,30.4945,453000.0
2015-04-15 13:30:00,37.22,37.24,37.16,37.16,463600.0,30.4945,30.5108,30.4453,30.4453,463600.0
2015-04-15 14:00:00,37.16,37.23,37.1,37.11,372200.0,30.4453,30.5026,30.3961,30.4043,372200.0
2015-04-15 14:30:00,37.11,37.13,37.08,37.1,363000.0,30.4043,30.4207,30.3797,30.3961,363000.0
2015-04-15 15:00:00,37.1,37.12,37.05,37.08,561800.0,30.3961,30.4125,30.3552,30.3797,561800.0
2015-04-15 15:30:00,37.08,37.1,36.94,36.96,1430800.0,30.3797,30.3961,30.265,30.2814,1430800.0
2015-04-16 09:30:00,36.92,36.92,36.36,36.68,1766000.0,30.2487,30.2487,29.7899,30.052,1766000.0
2015-04-16 10:00:00,36.68,36.88,36.67,36.84,968800.0,30.052,30.2159,30.0438,30.1831,968800.0
2015-04-16 10:30:00,36.84,36.96,36.74,36.92,826200.0,30.1831,30.2814,30.1012,30.2487,826200.0
2015-04-16 11:00:00,36.92,37.02,36.85,36.87,718800.0,30.2487,30.3306,30.1913,30.2077,718800.0
2015-04-16 11:30:00,36.87,36.97,36.83,36.87,469200.0,30.2077,30.2896,30.1749,30.2077,469200.0
2015-04-16 12:00:00,36.87,36.93,36.79,36.83,297200.0,30.2077,30.2569,30.1422,30.1749,297200.0
2015-04-16 12:30:00,36.82,36.89,36.77,36.82,235400.0,30.1667,30.2241,30.1258,30.1667,235400.0
2015-04-16 13:00:00,36.82,36.89,36.74,36.79,644600.0,30.1667,30.2241,30.1012,30.1422,644600.0
2015-04-16 13:30:00,36.79,36.9,36.77,36.87,540800.0,30.1422,30.2323,30.1258,30.2077,540800.0
2015-04-16 14:00:00,36.87,36.94,36.85,36.92,305000.0,30.2077,30.265,30.1913,30.2487,305000.0
2015-04-16 14:30:00,36.92,36.92,36.77,36.77,387800.0,30.2487,30.2487,30.1258,30.1258,387800.0
2015-04-16 15:00:00,36.77,36.87,36.76,36.8,578800.0,30.1258,30.2077,30.1176,30.1503,578800.0
2015-04-16 15:30:00,36.8,36.82,36.63,36.69,1817400.0,30.1503,30.1667,30.0111,30.0602,1817400.0
2015-04-17 09:30:00,36.54,36.54,35.83,36.08,2254400.0,29.9373,29.9373,29.3556,29.5604,2254400.0
2015-04-17 10:00:00,36.06,36.15,36.01,36.11,826400.0,29.5441,29.6178,29.5031,29.585,826400.0
2015-04-17 10:30:00,36.11,36.2,36.02,36.02,601200.0,29.585,29.6588,29.5113,29.5113,601200.0
2015-04-17 11:00:00,36.02,36.04,35.94,36.02,700800.0,29.5113,29.5277,29.4457,29.5113,700800.0
2015-04-17 11:30:00,36.02,36.06,35.96,35.99,441400.0,29.5113,29.5441,29.4621,29.4867,441400.0
2015-04-17 12:00:00,35.99,36.02,35.98,35.99,417200.0,29.4867,29.5113,29.4785,29.4867,417200.0
2015-04-17 12:30:00,35.99,36.04,35.94,36.02,436200.0,29.4867,29.5277,29.4457,29.5113,436200.0
2015-04-17 13:00:00,36.02,36.06,35.96,35.99,518800.0,29.5113,29.5441,29.4621,29.4867,518800.0
2015-04-17 13:30:00,35.99,35.99,35.85,35.86,631000.0,29.4867,29.4867,29.372,29.3802,631000.0
2015-04-17 14:00:00,35.87,35.93,35.83,35.9,555200.0,29.3884,29.4376,29.3556,29.413,555200.0
2015-04-17 14:30:00,35.9,35.93,35.79,35.88,467800.0,29.413,29.4376,29.3228,29.3966,467800.0
2015-04-17 15:00:00,35.88,35.93,35.85,35.89,745800.0,29.3966,29.4376,29.372,29.4048,745800.0
2015-04-17 15:30:00,35.88,36.01,35.88,35.93,1202200.0,29.3966,29.5031,29.3966,29.4376,1202200.0
2015-04-20 09:30:00,36.17,36.24,36.04,36.06,734200.0,29.6342,29.6915,29.5277,29.5441,734200.0
2015-04-20 10:00:00,36.07,36.08,35.88,35.88,634800.0,29.5523,29.5604,29.3966,29.3966,634800.0
2015-04-20 10:30:00,35.88,35.92,35.71,35.82,894000.0,29.3966,29.4294,29.2573,29.3474,894000.0
2015-04-20 11:00:00,35.82,35.94,35.81,35.88,1012200.0,29.3474,29.4457,29.3392,29.3966,1012200.0
2015-04-20 11:30:00,35.88,35.99,35.88,35.97,541400.0,29.3966,29.4867,29.3966,29.4703,541400.0
2015-04-20 12:00:00,35.96,35.97,35.75,35.76,731400.0,29.4621,29.4703,29.2901,29.2983,731400.0
2015-04-20 12:30:00,35.76,35.78,35.7,35.72,394800.0,29.2983,29.3147,29.2491,29.2655,394800.0
2015-04-20 13:00:00,35.73,35.78,35.72,35.78,305200.0,29.2737,29.3147,29.2655,29.3147,305200.0
2015-04-20 13:30:00,35.78,35.85,35.77,35.83,1304000.0,29.3147,29.372,29.3065,29.3556,1304000.0
2015-04-20 14:00:00,35.83,35.85,35.77,35.77,383600.0,29.3556,29.372,29.3065,29.3065,383600.0
2015-04-20 14:30:00,35.77,35.79,35.74,35.79,347400.0,29.3065,29.3228,29.2819,29.3228,347400.0
2015-04-20 15:00:00,35.79,35.79,35.67,35.67,749600.0,29.3228,29.3228,29.2245,29.2245,749600.0
2015-04-20 15:30:00,35.68,35.7,35.62,35.65,2258600.0,29.2327,29.2491,29.1836,29.2081,2258600.0
2015-04-21 09:30:00,35.71,35.85,35.68,35.81,1149800.0,29.2573,29.372,29.2327,29.3392,1149800.0
2015-04-21 10:00:00,35.81,36.1,35.81,35.99,1968800.0,29.3392,29.5768,29.3392,29.4867,1968800.0
2015-04-21 10:30:00,35.99,36.08,35.88,36.04,663000.0,29.4867,29.5604,29.3966,29.5277,663000.0
2015-04-21 11:00:00,36.04,36.05,35.9,35.93,395600.0,29.5277,29.5359,29.413,29.4376,395600.0
2015-04-21 11:30:00,35.93,36.04,35.92,36.02,631000.0,29.4376,29.5277,29.4294,29.5113,631000.0
2015-04-21 12:00:00,36.02,36.03,35.96,35.99,426000.0,29.5113,29.5195,29.4621,29.4867,426000.0
2015-04-21 12:30:00,35.99,36.01,35.94,35.96,372800.0,29.4867,29.5031,29.4457,29.4621,372800.0
2015-04-21 13:00:00,35.96,36.0,35.95,35.97,430200.0,29.4621,29.4949,29.4539,29.4703,430200.0
2015-04-21 13:30:00,35.97,35.98,35.92,35.92,231800.0,29.4703,29.4785,29.4294,29.4294,231800.0
2015-04-21 14:00:00,35.92,35.98,35.9,35.96,365400.0,29.4294,29.4785,29.413,29.4621,365400.0
2015-04-21 14:30:00,35.96,35.98,35.93,35.94,346600.0,29.4621,29.4785,29.4376,29.4457,346600.0
2015-04-21 15:00:00,35.94,35.94,35.88,35.92,513200.0,29.4457,29.4457,29.3966,29.4294,513200.0
2015-04-21 15:30:00,35.92,35.96,35.91,35.93,1160400.0,29.4294,29.4621,29.4212,29.4376,1160400.0
2015-04-22 09:30:00,35.97,36.02,35.33,35.41,1276800.0,29.4703,29.5113,28.946,29.0115,1276800.0
2015-04-22 10:00:00,35.43,35.49,35.15,35.22,1051600.0,29.0279,29.0771,28.7985,28.8558,1051600.0
2015-04-22 10:30:00,35.22,35.24,35.02,35.15,1302000.0,28.8558,28.8722,28.692,28.7985,1302000.0
2015-04-22 11:00:00,35.14,35.2,35.1,35.11,552200.0,28.7903,28.8395,28.7575,28.7657,552200.0
2015-04-22 11:30:00,35.12,35.24,35.1,35.16,661400.0,28.7739,28.8722,28.7575,28.8067,661400.0
2015-04-22 12:00:00,35.16,35.16,34.8,34.95,2138200.0,28.8067,28.8067,28.5117,28.6346,2138200.0
2015-04-22 12:30:00,34.95,34.99,34.89,34.97,1238000.0,28.6346,28.6674,28.5855,28.651,1238000.0
2015-04-22 13:00:00,34.97,35.04,34.95,34.98,789200.0,28.651,28.7084,28.6346,28.6592,789200.0
2015-04-22 13:30:00,34.97,35.04,34.95,35.01,803600.0,28.651,28.7084,28.6346,28.6838,803600.0
2015-04-22 14:00:00,35.01,35.09,34.98,35.07,487000.0,28.6838,28.7493,28.6592,28.733,487000.0
2015-04-22 14:30:00,35.08,35.23,35.07,35.1,651200.0,28.7411,28.864,28.733,28.7575,651200.0
2015-04-22 15:00:00,35.1,35.21,35.1,35.18,644000.0,28.7575,28.8477,28.7575,28.8231,644000.0
2015-04-22 15:30:00,35.19,35.22,35.16,35.2,1538800.0,28.8313,28.8558,28.8067,28.8395,1538800.0
2015-04-23 09:30:00,35.17,35.46,35.17,35.44,821400.0,28.8149,29.0525,28.8149,29.0361,821400.0
2015-04-23 10:00:00,35.43,35.56,35.38,35.53,881600.0,29.0279,29.1344,28.9869,29.1098,881600.0
2015-04-23 10:30:00,35.53,35.59,35.42,35.44,787000.0,29.1098,29.159,29.0197,29.0361,787000.0
2015-04-23 11:00:00,35.43,35.52,35.37,35.49,597000.0,29.0279,29.1016,28.9787,29.0771,597000.0
2015-04-23 11:30:00,35.49,35.61,35.43,35.58,410200.0,29.0771,29.1754,29.0279,29.1508,410200.0
2015-04-23 12:00:00,35.58,35.58,35.43,35.47,420600.0,29.1508,29.1508,29.0279,29.0607,420600.0
2015-04-23 12:30:00,35.47,35.52,35.46,35.51,332200.0,29.0607,29.1016,29.0525,29.0934,332200.0
2015-04-23 13:00:00,35.51,35.52,35.34,35.45,564200.0,29.0934,29.1016,28.9542,29.0443,564200.0
2015-04-23 13:30:00,35.45,35.47,35.4,35.47,324800.0,29.0443,29.0607,29.0033,29.0607,324800.0
2015-04-23 14:00:00,35.47,35.49,35.44,35.45,579400.0,29.0607,29.0771,29.0361,29.0443,579400.0
2015-04-23 14:30:00,35.45,35.51,35.39,35.5,445200.0,29.0443,29.0934,28.9951,29.0853,445200.0
2015-04-23 15:00:00,35.5,35.54,35.48,35.5,490800.0,29.0853,29.118,29.0689,29.0853,490800.0
2015-04-23 15:30:00,35.51,35.51,35.42,35.48,1371000.0,29.0934,29.0934,29.0197,29.0689,1371000.0
2015-04-24 09:30:00,35.7,35.83,35.67,35.79,1014800.0,29.2491,29.3556,29.2245,29.3228,1014800.0
2015-04-24 10:00:00,35.78,35.91,35.7,35.88,579000.0,29.3147,29.4212,29.2491,29.3966,579000.0
2015-04-24 10:30:00,35.88,35.88,35.74,35.8,518600.0,29.3966,29.3966,29.2819,29.331,518600.0
2015-04-24 11:00:00,35.8,35.81,35.71,35.73,343200.0,29.331,29.3392,29.2573,29.2737,343200.0
2015-04-24 11:30:00,35.73,35.9,35.72,35.88,414000.0,29.2737,29.413,29.2655,29.3966,414000.0
2015-04-24 12:00:00,35.88,35.95,35.85,35.92,506000.0,29.3966,29.4539,29.372,29.4294,506000.0
2015-04-24 12:30:00,35.91,35.93,35.87,35.89,229000.0,29.4212,29.4376,29.3884,29.4048,229000.0
2015-04-24 13:00:00,35.89,35.89,35.8,35.82,206600.0,29.4048,29.4048,29.331,29.3474,206600.0
2015-04-24 13:30:00,35.82,35.85,35.79,35.82,201000.0,29.3474,29.372,29.3228,29.3474,201000.0
2015-04-24 14:00:00,35.82,35.88,35.8,35.88,195000.0,29.3474,29.3966,29.331,29.3966,195000.0
2015-04-24 14:30:00,35.88,35.88,35.83,35.85,326200.0,29.3966,29.3966,29.3556,29.372,326200.0
2015-04-24 15:00:00,35.85,35.9,35.84,35.88,373000.0,29.372,29.413,29.3638,29.3966,373000.0
2015-04-24 15:30:00,35.88,35.88,35.84,35.85,999000.0,29.3966,29.3966,29.3638,29.372,999000.0
2015-04-27 09:30:00,35.93,36.1,35.93,36.02,798400.0,29.4376,29.5768,29.4376,29.5113,798400.0
2015-04-27 10:00:00,36.02,36.1,35.98,36.07,660000.0,29.5113,29.5768,29.4785,29.5523,660000.0
2015-04-27 10:30:00,36.07,36.07,35.8,35.81,480000.0,29.5523,29.5523,29.331,29.3392,480000.0
2015-04-27 11:00:00,35.81,35.81,35.67,35.71,518200.0,29.3392,29.3392,29.2245,29.2573,518200.0
2015-04-27 11:30:00,35.71,35.75,35.54,35.55,416400.0,29.2573,29.2901,29.118,29.1262,416400.0
2015-04-27 12:00:00,35.55,35.56,35.27,35.28,620600.0,29.1262,29.1344,28.8968,28.905,620600.0
2015-04-27 12:30:00,35.29,35.35,35.21,35.24,445200.0,28.9132,28.9624,28.8477,28.8722,445200.0
2015-04-27 13:00:00,35.25,35.33,35.22,35.24,382200.0,28.8804,28.946,28.8558,28.8722,382200.0
2015-04-27 13:30:00,35.24,35.3,35.2,35.24,339000.0,28.8722,28.9214,28.8395,28.8722,339000.0
2015-04-27 14:00:00,35.24,35.25,35.21,35.24,299400.0,28.8722,28.8804,28.8477,28.8722,299400.0
2015-04-27 14:30:00,35.24,35.25,35.22,35.24,400000.0,28.8722,28.8804,28.8558,28.8722,400000.0
2015-04-27 15:00:00,35.24,35.29,35.22,35.24,548200.0,28.8722,28.9132,28.8558,28.8722,548200.0
2015-04-27 15:30:00,35.24,35.27,35.2,35.27,1132600.0,28.8722,28.8968,28.8395,28.8968,1132600.0
2015-04-28 09:30:00,35.15,35.37,35.07,35.14,630400.0,28.7985,28.9787,28.733,28.7903,630400.0
2015-04-28 10:00:00,35.13,35.14,34.8,34.83,1158200.0,28.7821,28.7903,28.5117,28.5363,1158200.0
2015-04-28 10:30:00,34.83,35.04,34.77,34.98,976400.0,28.5363,28.7084,28.4872,28.6592,976400.0
2015-04-28 11:00:00,34.98,35.02,34.91,34.98,736000.0,28.6592,28.692,28.6019,28.6592,736000.0
2015-04-28 11:30:00,34.96,35.06,34.92,34.97,777400.0,28.6428,28.7248,28.6101,28.651,777400.0
2015-04-28 12:00:00,34.98,35.1,34.94,35.04,294600.0,28.6592,28.7575,28.6264,28.7084,294600.0
2015-04-28 12:30:00,35.04,35.12,34.99,35.07,281600.0,28.7084,28.7739,28.6674,28.733,281600.0
2015-04-28 13:00:00,35.08,35.08,34.98,35.0,517000.0,28.7411,28.7411,28.6592,28.6756,517000.0
2015-04-28 13:30:00,35.01,35.02,34.86,34.9,494000.0,28.6838,28.692,28.5609,28.5937,494000.0
2015-04-28 14:00:00,34.9,34.91,34.79,34.83,745800.0,28.5937,28.6019,28.5035,28.5363,745800.0
2015-04-28 14:30:00,34.83,34.87,34.75,34.81,853400.0,28.5363,28.5691,28.4708,28.5199,853400.0
2015-04-28 15:00:00,34.81,34.87,34.8,34.85,671800.0,28.5199,28.5691,28.5117,28.5527,671800.0
2015-04-28 15:30:00,34.85,34.85,34.7,34.71,1956200.0,28.5527,28.5527,28.4298,28.438,1956200.0
2015-04-29 09:30:00,34.62,34.68,34.08,34.36,1969600.0,28.3643,28.4134,27.9218,28.1512,1969600.0
2015-04-29 10:00:00,34.36,34.45,34.12,34.4,1110600.0,28.1512,28.225,27.9546,28.184,1110600.0
2015-04-29 10:30:00,34.4,34.49,34.33,34.44,845000.0,28.184,28.2578,28.1267,28.2168,845000.0
2015-04-29 11:00:00,34.45,34.53,34.29,34.34,873800.0,28.225,28.2905,28.0939,28.1349,873800.0
2015-04-29 11:30:00,34.34,34.38,34.1,34.16,905600.0,28.1349,28.1676,27.9382,27.9874,905600.0
2015-04-29 12:00:00,34.16,34.2,34.1,34.2,579400.0,27.9874,28.0202,27.9382,28.0202,579400.0
2015-04-29 12:30:00,34.2,34.27,34.16,34.25,693800.0,28.0202,28.0775,27.9874,28.0611,693800.0
2015-04-29 13:00:00,34.25,34.25,34.1,34.17,553000.0,28.0611,28.0611,27.9382,27.9956,553000.0
2015-04-29 13:30:00,34.17,34.53,34.17,34.48,784800.0,27.9956,28.2905,27.9956,28.2496,784800.0
2015-04-29 14:00:00,34.48,34.52,34.26,34.43,631800.0,28.2496,28.2823,28.0693,28.2086,631800.0
2015-04-29 14:30:00,34.43,34.49,34.29,34.32,905000.0,28.2086,28.2578,28.0939,28.1185,905000.0
2015-04-29 15:00:00,34.31,34.35,34.24,34.28,637200.0,28.1103,28.1431,28.0529,28.0857,637200.0
2015-04-29 15:30:00,34.27,34.4,34.27,34.4,2111400.0,28.0775,28.184,28.0775,28.184,2111400.0
2015-04-30 09:30:00,34.36,34.44,34.24,34.4,1448800.0,28.1512,28.2168,28.0529,28.184,1448800.0
2015-04-30 10:00:00,34.38,34.54,34.34,34.49,1324400.0,28.1676,28.2987,28.1349,28.2578,1324400.0
2015-04-30 10:30:00,34.49,34.84,34.48,34.69,1283200.0,28.2578,28.5445,28.2496,28.4216,1283200.0
2015-04-30 11:00:00,34.69,34.73,34.6,34.62,441800.0,28.4216,28.4544,28.3479,28.3643,441800.0
2015-04-30 11:30:00,34.62,34.66,34.58,34.6,677000.0,28.3643,28.397,28.3315,28.3479,677000.0
2015-04-30 12:00:00,34.6,34.72,34.6,34.61,616800.0,28.3479,28.4462,28.3479,28.3561,616800.0
2015-04-30 12:30:00,34.6,34.67,34.57,34.65,468800.0,28.3479,28.4052,28.3233,28.3888,468800.0
2015-04-30 13:00:00,34.65,34.68,34.57,34.58,277800.0,28.3888,28.4134,28.3233,28.3315,277800.0
2015-04-30 13:30:00,34.58,34.63,34.5,34.51,339600.0,28.3315,28.3725,28.2659,28.2741,339600.0
2015-04-30 14:00:00,34.51,34.54,34.48,34.49,558400.0,28.2741,28.2987,28.2496,28.2578,558400.0
2015-04-30 14:30:00,34.48,34.54,34.42,34.44,507400.0,28.2496,28.2987,28.2004,28.2168,507400.0
2015-04-30 15:00:00,34.44,34.45,34.24,34.26,1062000.0,28.2168,28.225,28.0529,28.0693,1062000.0
2015-04-30 15:30:00,34.26,34.48,34.26,34.46,2281800.0,28.0693,28.2496,28.0693,28.2332,2281800.0
2015-05-01 09:30:00,34.52,34.82,34.52,34.77,695200.0,28.2823,28.5281,28.2823,28.4872,695200.0
2015-05-01 10:00:00,34.77,35.07,34.74,35.01,718200.0,28.4872,28.733,28.4626,28.6838,718200.0
2015-05-01 10:30:00,35.01,35.19,34.91,35.18,606000.0,28.6838,28.8313,28.6019,28.8231,606000.0
2015-05-01 11:00:00,35.18,35.27,35.09,35.1,1043400.0,28.8231,28.8968,28.7493,28.7575,1043400.0
2015-05-01 11:30:00,35.11,35.17,35.02,35.09,859000.0,28.7657,28.8149,28.692,28.7493,859000.0
2015-05-01 12:00:00,35.09,35.11,35.02,35.07,657000.0,28.7493,28.7657,28.692,28.733,657000.0
2015-05-01 12:30:00,35.08,35.2,35.06,35.2,727600.0,28.7411,28.8395,28.7248,28.8395,727600.0
2015-05-01 13:00:00,35.2,35.21,35.04,35.07,601200.0,28.8395,28.8477,28.7084,28.733,601200.0
2015-05-01 13:30:00,35.07,35.21,35.06,35.16,540400.0,28.733,28.8477,28.7248,28.8067,540400.0
2015-05-01 14:00:00,35.16,35.2,35.13,35.19,347600.0,28.8067,28.8395,28.7821,28.8313,347600.0
2015-05-01 14:30:00,35.19,35.19,35.05,35.08,295800.0,28.8313,28.8313,28.7166,28.7411,295800.0
2015-05-01 15:00:00,35.08,35.13,35.05,35.06,529400.0,28.7411,28.7821,28.7166,28.7248,529400.0
2015-05-01 15:30:00,35.06,35.09,35.04,35.06,1352000.0,28.7248,28.7493,28.7084,28.7248,1352000.0
2015-05-04 09:30:00,35.04,35.29,35.03,35.06,471400.0,28.7084,28.9132,28.7002,28.7248,471400.0
2015-05-04 10:00:00,35.07,35.08,34.94,34.97,375000.0,28.733,28.7411,28.6264,28.651,375000.0
2015-05-04 10:30:00,34.97,35.04,34.9,35.01,506800.0,28.651,28.7084,28.5937,28.6838,506800.0
2015-05-04 11:00:00,35.01,35.05,34.97,35.01,356200.0,28.6838,28.7166,28.651,28.6838,356200.0
2015-05-04 11:30:00,35.01,35.04,34.99,35.04,296600.0,28.6838,28.7084,28.6674,28.7084,296600.0
2015-05-04 12:00:00,35.04,35.09,35.02,35.06,197600.0,28.7084,28.7493,28.692,28.7248,197600.0
2015-05-04 12:30:00,35.06,35.07,34.99,34.99,164800.0,28.7248,28.733,28.6674,28.6674,164800.0
2015-05-04 13:00:00,34.99,35.02,34.97,35.02,281600.0,28.6674,28.692,28.651,28.692,281600.0
2015-05-04 13:30:00,35.02,35.07,35.01,35.02,267000.0,28.692,28.733,28.6838,28.692,267000.0
2015-05-04 14:00:00,35.01,35.05,34.98,35.04,311200.0,28.6838,28.7166,28.6592,28.7084,311200.0
2015-05-04 14:30:00,35.04,35.08,35.02,35.03,232000.0,28.7084,28.7411,28.692,28.7002,232000.0
2015-05-04 15:00:00,35.03,35.05,35.0,35.04,348200.0,28.7002,28.7166,28.6756,28.7084,348200.0
2015-05-04 15:30:00,35.04,35.05,34.99,34.99,607600.0,28.7084,28.7166,28.6674,28.6674,607600.0
2015-05-05 09:30:00,34.78,34.82,34.41,34.5,687200.0,28.4954,28.5281,28.1922,28.2659,687200.0
2015-05-05 10:00:00,34.5,34.6,34.47,34.57,423600.0,28.2659,28.3479,28.2414,28.3233,423600.0
2015-05-05 10:30:00,34.56,34.58,34.42,34.45,340200.0,28.3151,28.3315,28.2004,28.225,340200.0
2015-05-05 11:00:00,34.45,34.45,34.3,34.32,413200.0,28.225,28.225,28.1021,28.1185,413200.0
2015-05-05 11:30:00,34.32,34.35,34.27,34.35,350200.0,28.1185,28.1431,28.0775,28.1431,350200.0
2015-05-05 12:00:00,34.35,34.36,34.3,34.35,334400.0,28.1431,28.1512,28.1021,28.1431,334400.0
2015-05-05 12:30:00,34.35,34.41,34.33,34.35,248800.0,28.1431,28.1922,28.1267,28.1431,248800.0
2015-05-05 13:00:00,34.35,34.38,34.31,34.37,372400.0,28.1431,28.1676,28.1103,28.1594,372400.0
2015-05-05 13:30:00,34.37,34.39,34.29,34.35,405200.0,28.1594,28.1758,28.0939,28.1431,405200.0
2015-05-05 14:00:00,34.35,34.35,34.27,34.29,262400.0,28.1431,28.1431,28.0775,28.0939,262400.0
2015-05-05 14:30:00,34.28,34.28,34.09,34.12,633600.0,28.0857,28.0857,27.93,27.9546,633600.0
2015-05-05 15:00:00,34.12,34.19,34.07,34.16,868000.0,27.9546,28.012,27.9136,27.9874,868000.0
2015-05-05 15:30:00,34.16,34.17,34.05,34.1,1430600.0,27.9874,27.9956,27.8973,27.9382,1430600.0
2015-05-06 09:30:00,34.42,34.55,34.24,34.44,1406400.0,28.2004,28.3069,28.0529,28.2168,1406400.0
2015-05-06 10:00:00,34.44,34.67,34.43,34.65,1668000.0,28.2168,28.4052,28.2086,28.3888,1668000.0
2015-05-06 10:30:00,34.65,34.84,34.6,34.74,1249000.0,28.3888,28.5445,28.3479,28.4626,1249000.0
2015-05-06 11:00:00,34.73,34.76,34.66,34.7,437800.0,28.4544,28.479,28.397,28.4298,437800.0
2015-05-06 11:30:00,34.7,34.88,34.7,34.82,385400.0,28.4298,28.5773,28.4298,28.5281,385400.0
2015-05-06 12:00:00,34.82,34.82,34.7,34.74,385600.0,28.5281,28.5281,28.4298,28.4626,385600.0
2015-05-06 12:30:00,34.74,34.82,34.72,34.78,270400.0,28.4626,28.5281,28.4462,28.4954,270400.0
2015-05-06 13:00:00,34.78,34.82,34.75,34.78,290800.0,28.4954,28.5281,28.4708,28.4954,290800.0
2015-05-06 13:30:00,34.78,34.83,34.71,34.82,434200.0,28.4954,28.5363,28.438,28.5281,434200.0
2015-05-06 14:00:00,34.82,34.94,34.8,34.91,645200.0,28.5281,28.6264,28.5117,28.6019,645200.0
2015-05-06 14:30:00,34.91,34.91,34.78,34.79,752800.0,28.6019,28.6019,28.4954,28.5035,752800.0
2015-05-06 15:00:00,34.79,34.92,34.78,34.88,697200.0,28.5035,28.6101,28.4954,28.5773,697200.0
2015-05-06 15:30:00,34.88,34.92,34.84,34.9,1402000.0,28.5773,28.6101,28.5445,28.5937,1402000.0
2015-05-07 09:30:00,34.73,34.79,34.53,34.55,1109400.0,28.4544,28.5035,28.2905,28.3069,1109400.0
2015-05-07 10:00:00,34.55,34.76,34.47,34.73,604200.0,28.3069,28.479,28.2414,28.4544,604200.0
2015-05-07 10:30:00,34.73,34.76,34.63,34.74,586000.0,28.4544,28.479,28.3725,28.4626,586000.0
2015-05-07 11:00:00,34.74,34.81,34.71,34.81,521600.0,28.4626,28.5199,28.438,28.5199,521600.0
2015-05-07 11:30:00,34.8,34.96,34.79,34.94,748400.0,28.5117,28.6428,28.5035,28.6264,748400.0
2015-05-07 12:00:00,34.94,35.02,34.93,34.98,504400.0,28.6264,28.692,28.6182,28.6592,504400.0
2015-05-07 12:30:00,34.99,35.02,34.97,34.99,471600.0,28.6674,28.692,28.651,28.6674,471600.0
2015-05-07 13:00:00,34.99,35.08,34.99,35.05,550400.0,28.6674,28.7411,28.6674,28.7166,550400.0
2015-05-07 13:30:00,35.06,35.22,35.05,35.19,607400.0,28.7248,28.8558,28.7166,28.8313,607400.0
2015-05-07 14:00:00,35.19,35.27,35.15,35.24,625000.0,28.8313,28.8968,28.7985,28.8722,625000.0
2015-05-07 14:30:00,35.25,35.27,35.16,35.18,499600.0,28.8804,28.8968,28.8067,28.8231,499600.0
2015-05-07 15:00:00,35.18,35.26,35.18,35.24,1361400.0,28.8231,28.8886,28.8231,28.8722,1361400.0
2015-05-07 15:30:00,35.24,35.33,35.19,35.33,1972800.0,28.8722,28.946,28.8313,28.946,1972800.0
2015-05-08 09:30:00,35.52,36.18,35.5,36.08,1514000.0,29.1016,29.6424,29.0853,29.5604,1514000.0
2015-05-08 10:00:00,36.07,36.09,35.83,35.99,1442000.0,29.5523,29.5686,29.3556,29.4867,1442000.0
2015-05-08 10:30:00,35.99,36.02,35.9,35.99,838800.0,29.4867,29.5113,29.413,29.4867,838800.0
2015-05-08 11:00:00,35.99,36.09,35.9,35.96,893000.0,29.4867,29.5686,29.413,29.4621,893000.0
2015-05-08 11:30:00,35.97,36.05,35.94,35.99,638400.0,29.4703,29.5359,29.4457,29.4867,638400.0
2015-05-08 12:00:00,36.0,36.04,35.88,35.93,545000.0,29.4949,29.5277,29.3966,29.4376,545000.0
2015-05-08 12:30:00,35.93,35.99,35.88,35.93,515800.0,29.4376,29.4867,29.3966,29.4376,515800.0
2015-05-08 13:00:00,35.93,35.94,35.86,35.93,532800.0,29.4376,29.4457,29.3802,29.4376,532800.0
2015-05-08 13:30:00,35.93,36.04,35.93,35.97,661800.0,29.4376,29.5277,29.4376,29.4703,661800.0
2015-05-08 14:00:00,35.97,36.0,35.85,35.88,511200.0,29.4703,29.4949,29.372,29.3966,511200.0
2015-05-08 14:30:00,35.88,35.94,35.85,35.92,532000.0,29.3966,29.4457,29.372,29.4294,532000.0
2015-05-08 15:00:00,35.91,35.93,35.81,35.82,603800.0,29.4212,29.4376,29.3392,29.3474,603800.0
2015-05-08 15:30:00,35.82,35.93,35.81,35.89,1337600.0,29.3474,29.4376,29.3392,29.4048,1337600.0
2015-05-11 09:30:00,35.95,36.26,35.85,36.24,1135800.0,29.4539,29.7079,29.372,29.6915,1135800.0
2015-05-11 10:00:00,36.24,36.37,36.21,36.35,530200.0,29.6915,29.798,29.667,29.7817,530200.0
2015-05-11 10:30:00,36.35,36.35,36.17,36.23,412800.0,29.7817,29.7817,29.6342,29.6833,412800.0
2015-05-11 11:00:00,36.23,36.3,36.21,36.24,944800.0,29.6833,29.7407,29.667,29.6915,944800.0
2015-05-11 11:30:00,36.24,36.29,36.19,36.27,668800.0,29.6915,29.7325,29.6506,29.7161,668800.0
2015-05-11 12:00:00,36.27,36.28,36.18,36.19,940000.0,29.7161,29.7243,29.6424,29.6506,940000.0
2015-05-11 12:30:00,36.2,36.22,36.07,36.1,411000.0,29.6588,29.6751,29.5523,29.5768,411000.0
2015-05-11 13:00:00,36.1,36.15,36.09,36.14,235600.0,29.5768,29.6178,29.5686,29.6096,235600.0
2015-05-11 13:30:00,36.15,36.16,36.06,36.11,325800.0,29.6178,29.626,29.5441,29.585,325800.0
2015-05-11 14:00:00,36.1,36.16,36.04,36.1,326600.0,29.5768,29.626,29.5277,29.5768,326600.0
2015-05-11 14:30:00,36.1,36.11,35.98,35.99,340800.0,29.5768,29.585,29.4785,29.4867,340800.0
2015-05-11 15:00:00,35.99,36.09,35.97,36.05,382400.0,29.4867,29.5686,29.4703,29.5359,382400.0
2015-05-11 15:30:00,36.05,36.06,35.92,35.93,879200.0,29.5359,29.5441,29.4294,29.4376,879200.0
2015-05-12 09:30:00,35.82,35.89,35.6,35.76,1104000.0,29.3474,29.4048,29.1672,29.2983,1104000.0
2015-05-12 10:00:00,35.74,35.89,35.68,35.81,675800.0,29.2819,29.4048,29.2327,29.3392,675800.0
2015-05-12 10:30:00,35.81,35.98,35.81,35.82,497400.0,29.3392,29.4785,29.3392,29.3474,497400.0
2015-05-12 11:00:00,35.82,35.83,35.7,35.74,424800.0,29.3474,29.3556,29.2491,29.2819,424800.0
2015-05-12 11:30:00,35.74,35.84,35.72,35.75,316600.0,29.2819,29.3638,29.2655,29.2901,316600.0
2015-05-12 12:00:00,35.75,35.83,35.7,35.8,313400.0,29.2901,29.3556,29.2491,29.331,313400.0
2015-05-12 12:30:00,35.79,35.79,35.66,35.68,254800.0,29.3228,29.3228,29.2163,29.2327,254800.0
2015-05-12 13:00:00,35.69,35.84,35.68,35.8,333600.0,29.2409,29.3638,29.2327,29.331,333600.0
2015-05-12 13:30:00,35.8,35.81,35.73,35.75,285000.0,29.331,29.3392,29.2737,29.2901,285000.0
2015-05-12 14:00:00,35.75,35.79,35.74,35.79,258000.0,29.2901,29.3228,29.2819,29.3228,258000.0
2015-05-12 14:30:00,35.79,35.85,35.74,35.76,356000.0,29.3228,29.372,29.2819,29.2983,356000.0
2015-05-12 15:00:00,35.76,35.81,35.72,35.79,349000.0,29.2983,29.3392,29.2655,29.3228,349000.0
2015-05-12 15:30:00,35.79,35.82,35.67,35.67,1064600.0,29.3228,29.3474,29.2245,29.2245,1064600.0
2015-05-13 09:30:00,35.73,35.87,35.66,35.76,863000.0,29.3497,29.4647,29.2922,29.3744,863000.0
2015-05-13 10:00:00,35.76,35.81,35.71,35.76,509200.0,29.3744,29.4154,29.3333,29.3744,509200.0
2015-05-13 10:30:00,35.76,35.76,35.58,35.59,427400.0,29.3744,29.3744,29.2265,29.2347,427400.0
2015-05-13 11:00:00,35.58,35.68,35.54,35.63,459400.0,29.2265,29.3086,29.1936,29.2676,459400.0
2015-05-13 11:30:00,35.63,35.74,35.6,35.73,371800.0,29.2676,29.3579,29.2429,29.3497,371800.0
2015-05-13 12:00:00,35.74,35.76,35.6,35.65,208800.0,29.3579,29.3744,29.2429,29.284,208800.0
2015-05-13 12:30:00,35.65,35.73,35.61,35.69,218800.0,29.284,29.3497,29.2511,29.3169,218800.0
2015-05-13 13:00:00,35.69,35.77,35.67,35.73,271200.0,29.3169,29.3826,29.3004,29.3497,271200.0
2015-05-13 13:30:00,35.73,35.77,35.61,35.62,550600.0,29.3497,29.3826,29.2511,29.2594,550600.0
2015-05-13 14:00:00,35.61,35.66,35.58,35.61,426200.0,29.2511,29.2922,29.2265,29.2511,426200.0
2015-05-13 14:30:00,35.6,35.65,35.59,35.62,223600.0,29.2429,29.284,29.2347,29.2594,223600.0
2015-05-13 15:00:00,35.63,35.66,35.57,35.58,565200.0,29.2676,29.2922,29.2183,29.2265,565200.0
2015-05-13 15:30:00,35.58,35.66,35.55,35.62,954400.0,29.2265,29.2922,29.2019,29.2594,954400.0
2015-05-14 09:30:00,35.85,35.93,35.51,35.56,463400.0,29.4483,29.514,29.169,29.2101,463400.0
2015-05-14 10:00:00,35.56,35.85,35.55,35.82,340000.0,29.2101,29.4483,29.2019,29.4236,340000.0
2015-05-14 10:30:00,35.83,35.91,35.81,35.83,361400.0,29.4319,29.4976,29.4154,29.4319,361400.0
2015-05-14 11:00:00,35.83,35.92,35.79,35.92,257000.0,29.4319,29.5058,29.399,29.5058,257000.0
2015-05-14 11:30:00,35.92,35.99,35.89,35.98,229600.0,29.5058,29.5633,29.4812,29.5551,229600.0
2015-05-14 12:00:00,35.98,36.05,35.96,36.04,488800.0,29.5551,29.6126,29.5387,29.6044,488800.0
2015-05-14 12:30:00,36.04,36.07,35.99,36.04,602400.0,29.6044,29.629,29.5633,29.6044,602400.0
2015-05-14 13:00:00,36.03,36.06,35.99,36.06,441600.0,29.5962,29.6208,29.5633,29.6208,441600.0
2015-05-14 13:30:00,36.05,36.08,36.01,36.05,576400.0,29.6126,29.6372,29.5797,29.6126,576400.0
2015-05-14 14:00:00,36.05,36.16,36.03,36.1,460400.0,29.6126,29.7029,29.5962,29.6537,460400.0
2015-05-14 14:30:00,36.1,36.15,36.08,36.15,359400.0,29.6537,29.6947,29.6372,29.6947,359400.0
2015-05-14 15:00:00,36.15,36.21,36.13,36.17,644400.0,29.6947,29.744,29.6783,29.7112,644400.0
2015-05-14 15:30:00,36.17,36.26,36.11,36.22,1747000.0,29.7112,29.7851,29.6619,29.7522,1747000.0
2015-05-15 09:30:00,36.29,36.48,36.23,36.41,680800.0,29.8097,29.9658,29.7604,29.9083,680800.0
2015-05-15 10:00:00,36.41,36.41,36.25,36.38,445400.0,29.9083,29.9083,29.7769,29.8837,445400.0
2015-05-15 10:30:00,36.38,36.45,36.27,36.4,302200.0,29.8837,29.9412,29.7933,29.9001,302200.0
2015-05-15 11:00:00,36.4,36.48,36.38,36.41,267000.0,29.9001,29.9658,29.8837,29.9083,267000.0
2015-05-15 11:30:00,36.41,36.46,36.38,36.41,237000.0,29.9083,29.9494,29.8837,29.9083,237000.0
2015-05-15 12:00:00,36.41,36.44,36.37,36.4,198400.0,29.9083,29.9329,29.8754,29.9001,198400.0
2015-05-15 12:30:00,36.41,36.45,36.38,36.43,195600.0,29.9083,29.9412,29.8837,29.9247,195600.0
2015-05-15 13:00:00,36.43,36.49,36.41,36.48,182600.0,29.9247,29.974,29.9083,29.9658,182600.0
2015-05-15 13:30:00,36.48,36.49,36.42,36.45,228000.0,29.9658,29.974,29.9165,29.9412,228000.0
2015-05-15 14:00:00,36.45,36.48,36.41,36.44,189600.0,29.9412,29.9658,29.9083,29.9329,189600.0
2015-05-15 14:30:00,36.44,36.5,36.42,36.48,225600.0,29.9329,29.9822,29.9165,29.9658,225600.0
2015-05-15 15:00:00,36.48,36.56,36.46,36.49,595000.0,29.9658,30.0315,29.9494,29.974,595000.0
2015-05-15 15:30:00,36.49,36.56,36.46,36.55,1158000.0,29.974,30.0315,29.9494,30.0233,1158000.0
2015-05-18 09:30:00,36.42,36.65,36.37,36.59,710800.0,29.9165,30.1054,29.8754,30.0562,710800.0
2015-05-18 10:00:00,36.6,36.6,36.46,36.49,281800.0,30.0644,30.0644,29.9494,29.974,281800.0
2015-05-18 10:30:00,36.5,36.61,36.49,36.54,322600.0,29.9822,30.0726,29.974,30.0151,322600.0
2015-05-18 11:00:00,36.54,36.59,36.49,36.58,196000.0,30.0151,30.0562,29.974,30.0479,196000.0
2015-05-18 11:30:00,36.59,36.72,36.58,36.63,360200.0,30.0562,30.1629,30.0479,30.089,360200.0
2015-05-18 12:00:00,36.63,36.68,36.58,36.58,160400.0,30.089,30.1301,30.0479,30.0479,160400.0
2015-05-18 12:30:00,36.58,36.6,36.5,36.51,170000.0,30.0479,30.0644,29.9822,29.9904,170000.0
2015-05-18 13:00:00,36.51,36.54,36.5,36.51,160600.0,29.9904,30.0151,29.9822,29.9904,160600.0
2015-05-18 13:30:00,36.51,36.54,36.49,36.54,318200.0,29.9904,30.0151,29.974,30.0151,318200.0
2015-05-18 14:00:00,36.54,36.6,36.51,36.54,342800.0,30.0151,30.0644,29.9904,30.0151,342800.0
2015-05-18 14:30:00,36.54,36.57,36.52,36.52,402600.0,30.0151,30.0397,29.9987,29.9987,402600.0
2015-05-18 15:00:00,36.52,36.56,36.49,36.52,450600.0,29.9987,30.0315,29.974,29.9987,450600.0
2015-05-18 15:30:00,36.52,36.59,36.49,36.56,976400.0,29.9987,30.0562,29.974,30.0315,976400.0
2015-05-19 09:30:00,36.63,36.65,36.4,36.51,605800.0,30.089,30.1054,29.9001,29.9904,605800.0
2015-05-19 10:00:00,36.51,36.58,36.49,36.58,386800.0,29.9904,30.0479,29.974,30.0479,386800.0
2015-05-19 10:30:00,36.57,36.73,36.57,36.62,387600.0,30.0397,30.1712,30.0397,30.0808,387600.0
2015-05-19 11:00:00,36.62,36.66,36.57,36.65,281400.0,30.0808,30.1137,30.0397,30.1054,281400.0
2015-05-19 11:30:00,36.65,36.71,36.62,36.67,222400.0,30.1054,30.1547,30.0808,30.1219,222400.0
2015-05-19 12:00:00,36.66,36.69,36.62,36.68,259200.0,30.1137,30.1383,30.0808,30.1301,259200.0
2015-05-19 12:30:00,36.68,36.7,36.63,36.65,204200.0,30.1301,30.1465,30.089,30.1054,204200.0
2015-05-19 13:00:00,36.66,36.72,36.63,36.7,371800.0,30.1137,30.1629,30.089,30.1465,371800.0
2015-05-19 13:30:00,36.7,36.8,36.7,36.77,237400.0,30.1465,30.2287,30.1465,30.204,237400.0
2015-05-19 14:00:00,36.77,36.87,36.76,36.86,278800.0,30.204,30.2862,30.1958,30.2779,278800.0
2015-05-19 14:30:00,36.86,36.87,36.79,36.86,492800.0,30.2779,30.2862,30.2204,30.2779,492800.0
2015-05-19 15:00:00,36.86,36.86,36.67,36.69,363200.0,30.2779,30.2779,30.1219,30.1383,363200.0
2015-05-19 15:30:00,36.69,36.76,36.63,36.73,842600.0,30.1383,30.1958,30.089,30.1712,842600.0
2015-05-20 09:30:00,36.54,36.62,36.4,36.57,658000.0,30.0151,30.0808,29.9001,30.0397,658000.0
2015-05-20 10:00:00,36.57,36.69,36.52,36.64,414000.0,30.0397,30.1383,29.9987,30.0972,414000.0
2015-05-20 10:30:00,36.64,36.85,36.62,36.77,383000.0,30.0972,30.2697,30.0808,30.204,383000.0
2015-05-20 11:00:00,36.77,36.88,36.75,36.85,319000.0,30.204,30.2944,30.1876,30.2697,319000.0
2015-05-20 11:30:00,36.85,36.9,36.78,36.86,585000.0,30.2697,30.3108,30.2122,30.2779,585000.0
2015-05-20 12:00:00,36.86,36.95,36.83,36.85,327400.0,30.2779,30.3519,30.2533,30.2697,327400.0
2015-05-20 12:30:00,36.85,36.88,36.83,36.85,519800.0,30.2697,30.2944,30.2533,30.2697,519800.0
2015-05-20 13:00:00,36.86,36.87,36.82,36.82,231600.0,30.2779,30.2862,30.2451,30.2451,231600.0
2015-05-20 13:30:00,36.83,36.87,36.81,36.87,208800.0,30.2533,30.2862,30.2369,30.2862,208800.0
2015-05-20 14:00:00,36.87,36.95,36.84,36.89,289800.0,30.2862,30.3519,30.2615,30.3026,289800.0
2015-05-20 14:30:00,36.9,36.96,36.88,36.93,432800.0,30.3108,30.3601,30.2944,30.3354,432800.0
2015-05-20 15:00:00,36.93,36.98,36.91,36.95,596200.0,30.3354,30.3765,30.319,30.3519,596200.0
2015-05-20 15:30:00,36.95,36.98,36.88,36.88,916000.0,30.3519,30.3765,30.2944,30.2944,916000.0
2015-05-21 09:30:00,36.85,36.93,36.67,36.85,1586800.0,30.2697,30.3354,30.1219,30.2697,1586800.0
2015-05-21 10:00:00,36.85,36.96,36.85,36.86,238200.0,30.2697,30.3601,30.2697,30.2779,238200.0
2015-05-21 10:30:00,36.86,36.87,36.8,36.83,255000.0,30.2779,30.2862,30.2287,30.2533,255000.0
2015-05-21 11:00:00,36.83,36.98,36.83,36.98,227200.0,30.2533,30.3765,30.2533,30.3765,227200.0
2015-05-21 11:30:00,36.98,37.0,36.85,37.0,230200.0,30.3765,30.3929,30.2697,30.3929,230200.0
2015-05-21 12:00:00,36.99,37.19,36.99,37.18,349400.0,30.3847,30.549,30.3847,30.5408,349400.0
2015-05-21 12:30:00,37.18,37.18,37.05,37.1,279000.0,30.5408,30.5408,30.434,30.4751,279000.0
2015-05-21 13:00:00,37.1,37.12,36.99,37.07,366200.0,30.4751,30.4915,30.3847,30.4504,366200.0
2015-05-21 13:30:00,37.07,37.08,36.91,36.95,202400.0,30.4504,30.4587,30.319,30.3519,202400.0
2015-05-21 14:00:00,36.94,37.0,36.91,36.99,217600.0,30.3437,30.3929,30.319,30.3847,217600.0
2015-05-21 14:30:00,36.99,37.06,36.98,37.02,177600.0,30.3847,30.4422,30.3765,30.4094,177600.0
2015-05-21 15:00:00,37.02,37.04,36.96,37.01,209000.0,30.4094,30.4258,30.3601,30.4012,209000.0
2015-05-21 15:30:00,37.01,37.06,36.99,37.04,1195800.0,30.4012,30.4422,30.3847,30.4258,1195800.0
2015-05-22 09:30:00,37.08,37.13,36.88,37.06,620600.0,30.4587,30.4997,30.2944,30.4422,620600.0
2015-05-22 10:00:00,37.06,37.12,37.01,37.04,427200.0,30.4422,30.4915,30.4012,30.4258,427200.0
2015-05-22 10:30:00,37.05,37.11,36.99,37.05,176800.0,30.434,30.4833,30.3847,30.434,176800.0
2015-05-22 11:00:00,37.05,37.1,37.0,37.09,267400.0,30.434,30.4751,30.3929,30.4669,267400.0
2015-05-22 11:30:00,37.08,37.2,37.04,37.17,376600.0,30.4587,30.5572,30.4258,30.5326,376600.0
2015-05-22 12:00:00,37.17,37.19,37.09,37.17,214800.0,30.5326,30.549,30.4669,30.5326,214800.0
2015-05-22 12:30:00,37.17,37.27,37.08,37.08,715600.0,30.5326,30.6147,30.4587,30.4587,715600.0
2015-05-22 13:00:00,37.08,37.19,37.05,37.12,324600.0,30.4587,30.549,30.434,30.4915,324600.0
2015-05-22 13:30:00,37.12,37.17,37.09,37.12,357600.0,30.4915,30.5326,30.4669,30.4915,357600.0
2015-05-22 14:00:00,37.13,37.18,37.12,37.16,210200.0,30.4997,30.5408,30.4915,30.5244,210200.0
2015-05-22 14:30:00,37.16,37.19,37.14,37.18,201800.0,30.5244,30.549,30.5079,30.5408,201800.0
2015-05-22 15:00:00,37.18,37.2,37.15,37.19,297600.0,30.5408,30.5572,30.5162,30.549,297600.0
2015-05-22 15:30:00,37.19,37.27,37.18,37.23,1514600.0,30.549,30.6147,30.5408,30.5819,1514600.0
2015-05-26 09:30:00,37.17,37.21,36.99,37.06,597200.0,30.5326,30.5654,30.3847,30.4422,597200.0
2015-05-26 10:00:00,37.06,37.16,37.03,37.16,579200.0,30.4422,30.5244,30.4176,30.5244,579200.0
2015-05-26 10:30:00,37.17,37.27,37.13,37.13,386400.0,30.5326,30.6147,30.4997,30.4997,386400.0
2015-05-26 11:00:00,37.14,37.15,37.04,37.06,275600.0,30.5079,30.5162,30.4258,30.4422,275600.0
2015-05-26 11:30:00,37.05,37.17,37.03,37.1,161000.0,30.434,30.5326,30.4176,30.4751,161000.0
2015-05-26 12:00:00,37.11,37.13,37.08,37.1,172400.0,30.4833,30.4997,30.4587,30.4751,172400.0
2015-05-26 12:30:00,37.11,37.17,37.07,37.1,150600.0,30.4833,30.5326,30.4504,30.4751,150600.0
2015-05-26 13:00:00,37.1,37.13,37.03,37.1,205400.0,30.4751,30.4997,30.4176,30.4751,205400.0
2015-05-26 13:30:00,37.1,37.13,37.05,37.06,227000.0,30.4751,30.4997,30.434,30.4422,227000.0
2015-05-26 14:00:00,37.06,37.13,37.04,37.1,231800.0,30.4422,30.4997,30.4258,30.4751,231800.0
2015-05-26 14:30:00,37.1,37.12,37.04,37.05,354600.0,30.4751,30.4915,30.4258,30.434,354600.0
2015-05-26 15:00:00,37.05,37.1,37.02,37.07,475800.0,30.434,30.4751,30.4094,30.4504,475800.0
2015-05-26 15:30:00,37.07,37.13,37.04,37.12,851200.0,30.4504,30.4997,30.4258,30.4915,851200.0
2015-05-27 09:30:00,37.01,37.11,36.9,36.98,1272400.0,30.4012,30.4833,30.3108,30.3765,1272400.0
2015-05-27 10:00:00,36.98,37.01,36.91,36.93,537200.0,30.3765,30.4012,30.319,30.3354,537200.0
2015-05-27 10:30:00,36.93,37.05,36.92,37.02,753000.0,30.3354,30.434,30.3272,30.4094,753000.0
2015-05-27 11:00:00,37.02,37.21,37.02,37.21,311400.0,30.4094,30.5654,30.4094,30.5654,311400.0
2015-05-27 11:30:00,37.21,37.31,37.17,37.3,252000.0,30.5654,30.6476,30.5326,30.6394,252000.0
2015-05-27 12:00:00,37.3,37.31,37.13,37.13,263800.0,30.6394,30.6476,30.4997,30.4997,263800.0
2015-05-27 12:30:00,37.13,37.15,37.05,37.08,328600.0,30.4997,30.5162,30.434,30.4587,328600.0
2015-05-27 13:00:00,37.08,37.15,37.08,37.13,255200.0,30.4587,30.5162,30.4587,30.4997,255200.0
2015-05-27 13:30:00,37.13,37.15,37.08,37.09,186200.0,30.4997,30.5162,30.4587,30.4669,186200.0
2015-05-27 14:00:00,37.09,37.09,37.02,37.07,218200.0,30.4669,30.4669,30.4094,30.4504,218200.0
2015-05-27 14:30:00,37.07,37.07,37.04,37.05,288800.0,30.4504,30.4504,30.4258,30.434,288800.0
2015-05-27 15:00:00,37.05,37.13,37.04,37.05,345400.0,30.434,30.4997,30.4258,30.434,345400.0
2015-05-27 15:30:00,37.05,37.15,37.04,37.1,718200.0,30.434,30.5162,30.4258,30.4751,718200.0
2015-05-28 09:30:00,36.99,37.1,36.95,36.98,563600.0,30.3847,30.4751,30.3519,30.3765,563600.0
2015-05-28 10:00:00,36.98,37.07,36.96,36.99,353400.0,30.3765,30.4504,30.3601,30.3847,353400.0
2015-05-28 10:30:00,36.99,37.08,36.98,37.06,263200.0,30.3847,30.4587,30.3765,30.4422,263200.0
2015-05-28 11:00:00,37.07,37.07,36.99,37.03,254800.0,30.4504,30.4504,30.3847,30.4176,254800.0
2015-05-28 11:30:00,37.03,37.04,36.99,37.0,315600.0,30.4176,30.4258,30.3847,30.3929,315600.0
2015-05-28 12:00:00,37.01,37.08,36.99,37.08,132600.0,30.4012,30.4587,30.3847,30.4587,132600.0
2015-05-28 12:30:00,37.08,37.08,36.96,36.99,676000.0,30.4587,30.4587,30.3601,30.3847,676000.0
2015-05-28 13:00:00,36.99,37.05,36.95,36.96,119600.0,30.3847,30.434,30.3519,30.3601,119600.0
2015-05-28 13:30:00,36.95,36.97,36.92,36.95,241800.0,30.3519,30.3683,30.3272,30.3519,241800.0
2015-05-28 14:00:00,36.95,37.04,36.95,37.04,101000.0,30.3519,30.4258,30.3519,30.4258,101000.0
2015-05-28 14:30:00,37.04,37.07,36.97,37.04,2608000.0,30.4258,30.4504,30.3683,30.4258,2608000.0
2015-05-28 15:00:00,37.05,37.08,36.94,36.94,1926200.0,30.434,30.4587,30.3437,30.3437,1926200.0
2015-05-28 15:30:00,36.94,37.01,36.92,36.98,512000.0,30.3437,30.4012,30.3272,30.3765,512000.0
2015-05-29 09:30:00,37.05,37.05,36.83,36.93,796480.0,30.434,30.434,30.2533,30.3354,796480.0
2015-05-29 10:00:00,36.93,37.02,36.83,36.99,452262.0,30.3354,30.4094,30.2533,30.3847,452262.0
2015-05-29 10:30:00,36.99,37.02,36.77,36.83,182980.0,30.3847,30.4094,30.204,30.2533,182980.0
2015-05-29 11:00:00,36.82,36.82,36.6,36.63,251438.0,30.2451,30.2451,30.0644,30.089,251438.0
2015-05-29 11:30:00,36.63,36.69,36.58,36.63,278078.0,30.089,30.1383,30.0479,30.089,278078.0
2015-05-29 12:00:00,36.63,36.77,36.63,36.76,160580.0,30.089,30.204,30.089,30.1958,160580.0
2015-05-29 12:30:00,36.77,36.79,36.63,36.63,128492.0,30.204,30.2204,30.089,30.089,128492.0
2015-05-29 13:00:00,36.63,36.7,36.62,36.66,444012.0,30.089,30.1465,30.0808,30.1137,444012.0
2015-05-29 13:30:00,36.66,36.72,36.62,36.62,170134.0,30.1137,30.1629,30.0808,30.0808,170134.0
2015-05-29 14:00:00,36.62,36.63,36.46,36.46,263358.0,30.0808,30.089,29.9494,29.9494,263358.0
2015-05-29 14:30:00,36.46,36.51,36.41,36.46,323476.0,29.9494,29.9904,29.9083,29.9494,323476.0
2015-05-29 15:00:00,36.45,36.54,36.45,36.49,352514.0,29.9412,30.0151,29.9412,29.974,352514.0
2015-05-29 15:30:00,36.49,36.54,36.4,36.4,1191574.0,29.974,30.0151,29.9001,29.9001,1191574.0
2015-06-01 09:30:00,36.6,36.61,36.34,36.43,575322.0,30.0644,30.0726,29.8508,29.9247,575322.0
2015-06-01 10:00:00,36.43,36.57,36.35,36.46,507750.0,29.9247,30.0397,29.859,29.9494,507750.0
2015-06-01 10:30:00,36.45,36.54,36.43,36.53,677046.0,29.9412,30.0151,29.9247,30.0069,677046.0
2015-06-01 11:00:00,36.53,36.6,36.47,36.51,465900.0,30.0069,30.0644,29.9576,29.9904,465900.0
2015-06-01 11:30:00,36.5,36.5,36.32,36.34,297610.0,29.9822,29.9822,29.8344,29.8508,297610.0
2015-06-01 12:00:00,36.33,36.5,36.33,36.49,240974.0,29.8426,29.9822,29.8426,29.974,240974.0
2015-06-01 12:30:00,36.5,36.54,36.43,36.49,255076.0,29.9822,30.0151,29.9247,29.974,255076.0
2015-06-01 13:00:00,36.49,36.5,36.39,36.44,274556.0,29.974,29.9822,29.8919,29.9329,274556.0
2015-06-01 13:30:00,36.44,36.48,36.4,36.45,255780.0,29.9329,29.9658,29.9001,29.9412,255780.0
2015-06-01 14:00:00,36.45,36.51,36.42,36.51,348932.0,29.9412,29.9904,29.9165,29.9904,348932.0
2015-06-01 14:30:00,36.51,36.55,36.46,36.55,204606.0,29.9904,30.0233,29.9494,30.0233,204606.0
2015-06-01 15:00:00,36.55,36.56,36.48,36.49,336846.0,30.0233,30.0315,29.9658,29.974,336846.0
2015-06-01 15:30:00,36.5,36.5,36.44,36.49,684514.0,29.9822,29.9822,29.9329,29.974,684514.0
2015-06-02 09:30:00,36.35,36.48,36.03,36.34,519738.0,29.859,29.9658,29.5962,29.8508,519738.0
2015-06-02 10:00:00,36.34,36.35,36.08,36.08,335258.0,29.8508,29.859,29.6372,29.6372,335258.0
2015-06-02 10:30:00,36.09,36.24,36.06,36.24,252132.0,29.6454,29.7687,29.6208,29.7687,252132.0
2015-06-02 11:00:00,36.23,36.32,36.2,36.3,227994.0,29.7604,29.8344,29.7358,29.8179,227994.0
2015-06-02 11:30:00,36.3,36.31,36.16,36.16,148210.0,29.8179,29.8262,29.7029,29.7029,148210.0
2015-06-02 12:00:00,36.16,36.37,36.15,36.27,185730.0,29.7029,29.8754,29.6947,29.7933,185730.0
2015-06-02 12:30:00,36.27,36.3,36.19,36.27,211294.0,29.7933,29.8179,29.7276,29.7933,211294.0
2015-06-02 13:00:00,36.27,36.29,36.15,36.16,179622.0,29.7933,29.8097,29.6947,29.7029,179622.0
2015-06-02 13:30:00,36.16,36.24,36.15,36.24,148264.0,29.7029,29.7687,29.6947,29.7687,148264.0
2015-06-02 14:00:00,36.24,36.25,36.17,36.18,146190.0,29.7687,29.7769,29.7112,29.7194,146190.0
2015-06-02 14:30:00,36.18,36.21,36.15,36.21,146948.0,29.7194,29.744,29.6947,29.744,146948.0
2015-06-02 15:00:00,36.21,36.24,36.15,36.15,326814.0,29.744,29.7687,29.6947,29.6947,326814.0
2015-06-02 15:30:00,36.15,36.16,36.08,36.13,924392.0,29.6947,29.7029,29.6372,29.6783,924392.0
2015-06-03 09:30:00,36.19,36.23,35.9,36.02,448296.0,29.7276,29.7604,29.4894,29.5879,448296.0
2015-06-03 10:00:00,36.02,36.05,35.95,35.98,406248.0,29.5879,29.6126,29.5304,29.5551,406248.0
2015-06-03 10:30:00,35.97,36.3,35.97,36.29,614494.0,29.5469,29.8179,29.5469,29.8097,614494.0
2015-06-03 11:00:00,36.29,36.34,36.22,36.3,334376.0,29.8097,29.8508,29.7522,29.8179,334376.0
2015-06-03 11:30:00,36.3,36.36,36.26,36.34,231844.0,29.8179,29.8672,29.7851,29.8508,231844.0
2015-06-03 12:00:00,36.34,36.35,36.29,36.33,146428.0,29.8508,29.859,29.8097,29.8426,146428.0
2015-06-03 12:30:00,36.33,36.33,36.23,36.31,219176.0,29.8426,29.8426,29.7604,29.8262,219176.0
2015-06-03 13:00:00,36.3,36.32,36.26,36.31,117956.0,29.8179,29.8344,29.7851,29.8262,117956.0
2015-06-03 13:30:00,36.31,36.33,36.27,36.29,122098.0,29.8262,29.8426,29.7933,29.8097,122098.0
2015-06-03 14:00:00,36.29,36.35,36.26,36.33,163562.0,29.8097,29.859,29.7851,29.8426,163562.0
2015-06-03 14:30:00,36.33,36.35,36.27,36.3,207132.0,29.8426,29.859,29.7933,29.8179,207132.0
2015-06-03 15:00:00,36.3,36.32,36.26,36.29,297888.0,29.8179,29.8344,29.7851,29.8097,297888.0
2015-06-03 15:30:00,36.29,36.34,36.28,36.31,678314.0,29.8097,29.8508,29.8015,29.8262,678314.0
2015-06-04 09:30:00,36.21,36.31,36.08,36.27,432562.0,29.744,29.8262,29.6372,29.7933,432562.0
2015-06-04 10:00:00,36.27,36.35,36.24,36.28,212452.0,29.7933,29.859,29.7687,29.8015,212452.0
2015-06-04 10:30:00,36.27,36.27,36.12,36.13,226682.0,29.7933,29.7933,29.6701,29.6783,226682.0
2015-06-04 11:00:00,36.12,36.28,36.1,36.21,174516.0,29.6701,29.8015,29.6537,29.744,174516.0
2015-06-04 11:30:00,36.21,36.21,36.09,36.18,154002.0,29.744,29.744,29.6454,29.7194,154002.0
2015-06-04 12:00:00,36.17,36.23,36.1,36.1,137862.0,29.7112,29.7604,29.6537,29.6537,137862.0
2015-06-04 12:30:00,36.1,36.14,36.05,36.06,180974.0,29.6537,29.6865,29.6126,29.6208,180974.0
2015-06-04 13:00:00,36.06,36.07,35.9,35.9,391530.0,29.6208,29.629,29.4894,29.4894,391530.0
2015-06-04 13:30:00,35.9,36.01,35.9,35.99,268652.0,29.4894,29.5797,29.4894,29.5633,268652.0
2015-06-04 14:00:00,35.99,36.04,35.96,36.02,218944.0,29.5633,29.6044,29.5387,29.5879,218944.0
2015-06-04 14:30:00,36.02,36.12,35.99,36.1,221056.0,29.5879,29.6701,29.5633,29.6537,221056.0
2015-06-04 15:00:00,36.1,36.16,36.04,36.07,330234.0,29.6537,29.7029,29.6044,29.629,330234.0
2015-06-04 15:30:00,36.07,36.11,36.01,36.1,801848.0,29.629,29.6619,29.5797,29.6537,801848.0
2015-06-05 09:30:00,36.02,36.04,35.77,35.81,477836.0,29.5879,29.6044,29.3826,29.4154,477836.0
2015-06-05 10:00:00,35.82,35.91,35.76,35.78,324278.0,29.4236,29.4976,29.3744,29.3908,324278.0
2015-06-05 10:30:00,35.78,35.85,35.68,35.76,329530.0,29.3908,29.4483,29.3086,29.3744,329530.0
2015-06-05 11:00:00,35.77,35.79,35.69,35.73,212224.0,29.3826,29.399,29.3169,29.3497,212224.0
2015-06-05 11:30:00,35.73,35.75,35.66,35.69,186108.0,29.3497,29.3661,29.2922,29.3169,186108.0
2015-06-05 12:00:00,35.69,35.69,35.55,35.56,461772.0,29.3169,29.3169,29.2019,29.2101,461772.0
2015-06-05 12:30:00,35.57,35.6,35.48,35.59,416634.0,29.2183,29.2429,29.1444,29.2347,416634.0
2015-06-05 13:00:00,35.59,35.63,35.55,35.59,396640.0,29.2347,29.2676,29.2019,29.2347,396640.0
2015-06-05 13:30:00,35.59,35.6,35.54,35.57,223602.0,29.2347,29.2429,29.1936,29.2183,223602.0
2015-06-05 14:00:00,35.58,35.6,35.51,35.51,242004.0,29.2265,29.2429,29.169,29.169,242004.0
2015-06-05 14:30:00,35.51,35.55,35.49,35.53,305628.0,29.169,29.2019,29.1526,29.1854,305628.0
2015-06-05 15:00:00,35.52,35.55,35.47,35.52,463644.0,29.1772,29.2019,29.1361,29.1772,463644.0
2015-06-05 15:30:00,35.52,35.57,35.49,35.52,904250.0,29.1772,29.2183,29.1526,29.1772,904250.0
2015-06-08 09:30:00,35.6,35.6,35.35,35.49,408540.0,29.2429,29.2429,29.0376,29.1526,408540.0
2015-06-08 10:00:00,35.49,35.51,35.4,35.42,275192.0,29.1526,29.169,29.0786,29.0951,275192.0
2015-06-08 10:30:00,35.41,35.49,35.33,35.48,440234.0,29.0869,29.1526,29.0211,29.1444,440234.0
2015-06-08 11:00:00,35.48,35.6,35.45,35.54,185774.0,29.1444,29.2429,29.1197,29.1936,185774.0
2015-06-08 11:30:00,35.53,35.63,35.52,35.57,170006.0,29.1854,29.2676,29.1772,29.2183,170006.0
2015-06-08 12:00:00,35.57,35.63,35.55,35.57,116376.0,29.2183,29.2676,29.2019,29.2183,116376.0
2015-06-08 12:30:00,35.57,35.62,35.5,35.51,154680.0,29.2183,29.2594,29.1608,29.169,154680.0
2015-06-08 13:00:00,35.52,35.55,35.48,35.49,142940.0,29.1772,29.2019,29.1444,29.1526,142940.0
2015-06-08 13:30:00,35.49,35.51,35.45,35.47,142456.0,29.1526,29.169,29.1197,29.1361,142456.0
2015-06-08 14:00:00,35.47,35.48,35.43,35.46,135060.0,29.1361,29.1444,29.1033,29.1279,135060.0
2015-06-08 14:30:00,35.46,35.53,35.46,35.51,167560.0,29.1279,29.1854,29.1279,29.169,167560.0
2015-06-08 15:00:00,35.51,35.51,35.45,35.45,206230.0,29.169,29.169,29.1197,29.1197,206230.0
2015-06-08 15:30:00,35.45,35.48,35.35,35.35,757924.0,29.1197,29.1444,29.0376,29.0376,757924.0
2015-06-09 09:30:00,35.29,35.61,35.12,35.23,423918.0,28.9883,29.2511,28.8486,28.939,423918.0
2015-06-09 10:00:00,35.24,35.25,35.12,35.2,315384.0,28.9472,28.9554,28.8486,28.9144,315384.0
2015-06-09 10:30:00,35.19,35.24,35.15,35.23,236348.0,28.9061,28.9472,28.8733,28.939,236348.0
2015-06-09 11:00:00,35.24,35.32,35.24,35.32,588310.0,28.9472,29.0129,28.9472,29.0129,588310.0
2015-06-09 11:30:00,35.32,35.35,35.27,35.31,261726.0,29.0129,29.0376,28.9719,29.0047,261726.0
2015-06-09 12:00:00,35.32,35.32,35.27,35.3,251152.0,29.0129,29.0129,28.9719,28.9965,251152.0
2015-06-09 12:30:00,35.3,35.33,35.27,35.32,134732.0,28.9965,29.0211,28.9719,29.0129,134732.0
2015-06-09 13:00:00,35.32,35.37,35.32,35.34,136364.0,29.0129,29.054,29.0129,29.0294,136364.0
2015-06-09 13:30:00,35.34,35.34,35.23,35.24,183092.0,29.0294,29.0294,28.939,28.9472,183092.0
2015-06-09 14:00:00,35.24,35.37,35.23,35.35,231374.0,28.9472,29.054,28.939,29.0376,231374.0
2015-06-09 14:30:00,35.35,35.4,35.34,35.35,334072.0,29.0376,29.0786,29.0294,29.0376,334072.0
2015-06-09 15:00:00,35.35,35.37,35.31,35.34,393328.0,29.0376,29.054,29.0047,29.0294,393328.0
2015-06-09 15:30:00,35.33,35.38,35.31,35.35,775034.0,29.0211,29.0622,29.0047,29.0376,775034.0
2015-06-10 09:30:00,35.37,35.5,35.35,35.44,462800.0,29.054,29.1608,29.0376,29.1115,462800.0
2015-06-10 10:00:00,35.43,35.5,35.35,35.44,252180.0,29.1033,29.1608,29.0376,29.1115,252180.0
2015-06-10 10:30:00,35.45,35.48,35.41,35.47,440360.0,29.1197,29.1444,29.0869,29.1361,440360.0
2015-06-10 11:00:00,35.47,35.56,35.42,35.48,249976.0,29.1361,29.2101,29.0951,29.1444,249976.0
2015-06-10 11:30:00,35.48,35.52,35.44,35.51,156038.0,29.1444,29.1772,29.1115,29.169,156038.0
2015-06-10 12:00:00,35.51,35.6,35.49,35.57,222920.0,29.169,29.2429,29.1526,29.2183,222920.0
2015-06-10 12:30:00,35.57,35.62,35.55,35.56,181668.0,29.2183,29.2594,29.2019,29.2101,181668.0
2015-06-10 13:00:00,35.57,35.62,35.55,35.59,134180.0,29.2183,29.2594,29.2019,29.2347,134180.0
2015-06-10 13:30:00,35.58,35.63,35.57,35.63,159056.0,29.2265,29.2676,29.2183,29.2676,159056.0
2015-06-10 14:00:00,35.63,35.7,35.63,35.65,262564.0,29.2676,29.3251,29.2676,29.284,262564.0
2015-06-10 14:30:00,35.65,35.65,35.6,35.63,229982.0,29.284,29.284,29.2429,29.2676,229982.0
2015-06-10 15:00:00,35.63,35.65,35.58,35.62,309516.0,29.2676,29.284,29.2265,29.2594,309516.0
2015-06-10 15:30:00,35.62,35.69,35.6,35.64,917120.0,29.2594,29.3169,29.2429,29.2758,917120.0
2015-06-11 09:30:00,35.87,36.21,35.85,36.14,658342.0,29.4647,29.744,29.4483,29.6865,658342.0
2015-06-11 10:00:00,36.15,36.18,35.96,35.99,232034.0,29.6947,29.7194,29.5387,29.5633,232034.0
2015-06-11 10:30:00,35.99,35.99,35.84,35.86,288396.0,29.5633,29.5633,29.4401,29.4565,288396.0
2015-06-11 11:00:00,35.85,35.88,35.73,35.73,223234.0,29.4483,29.4729,29.3497,29.3497,223234.0
2015-06-11 11:30:00,35.73,35.87,35.7,35.85,251826.0,29.3497,29.4647,29.3251,29.4483,251826.0
2015-06-11 12:00:00,35.85,35.87,35.82,35.87,157480.0,29.4483,29.4647,29.4236,29.4647,157480.0
2015-06-11 12:30:00,35.86,35.89,35.82,35.89,114008.0,29.4565,29.4812,29.4236,29.4812,114008.0
2015-06-11 13:00:00,35.88,35.95,35.87,35.95,229280.0,29.4729,29.5304,29.4647,29.5304,229280.0
2015-06-11 13:30:00,35.95,36.04,35.94,36.04,270360.0,29.5304,29.6044,29.5222,29.6044,270360.0
2015-06-11 14:00:00,36.04,36.05,35.94,35.98,262232.0,29.6044,29.6126,29.5222,29.5551,262232.0
2015-06-11 14:30:00,35.98,35.98,35.92,35.92,241098.0,29.5551,29.5551,29.5058,29.5058,241098.0
2015-06-11 15:00:00,35.92,35.96,35.88,35.89,465220.0,29.5058,29.5387,29.4729,29.4812,465220.0
2015-06-11 15:30:00,35.88,35.93,35.84,35.9,640398.0,29.4729,29.514,29.4401,29.4894,640398.0
2015-06-12 09:30:00,35.73,35.77,35.55,35.7,319016.0,29.3497,29.3826,29.2019,29.3251,319016.0
2015-06-12 10:00:00,35.71,35.94,35.69,35.91,440140.0,29.3333,29.5222,29.3169,29.4976,440140.0
2015-06-12 10:30:00,35.9,35.94,35.83,35.89,226088.0,29.4894,29.5222,29.4319,29.4812,226088.0
2015-06-12 11:00:00,35.88,35.96,35.79,35.95,224916.0,29.4729,29.5387,29.399,29.5304,224916.0
2015-06-12 11:30:00,35.95,35.98,35.86,35.88,132120.0,29.5304,29.5551,29.4565,29.4729,132120.0
2015-06-12 12:00:00,35.88,35.94,35.83,35.94,124210.0,29.4729,29.5222,29.4319,29.5222,124210.0
2015-06-12 12:30:00,35.93,35.95,35.91,35.92,215052.0,29.514,29.5304,29.4976,29.5058,215052.0
2015-06-12 13:00:00,35.92,35.94,35.87,35.93,134256.0,29.5058,29.5222,29.4647,29.514,134256.0
2015-06-12 13:30:00,35.93,35.96,35.85,35.88,157376.0,29.514,29.5387,29.4483,29.4729,157376.0
2015-06-12 14:00:00,35.88,35.88,35.79,35.83,132602.0,29.4729,29.4729,29.399,29.4319,132602.0
2015-06-12 14:30:00,35.83,35.9,35.82,35.85,291762.0,29.4319,29.4894,29.4236,29.4483,291762.0
2015-06-12 15:00:00,35.85,35.85,35.77,35.81,174966.0,29.4483,29.4483,29.3826,29.4154,174966.0
2015-06-12 15:30:00,35.81,35.85,35.8,35.84,544574.0,29.4154,29.4483,29.4072,29.4401,544574.0
2015-06-15 09:30:00,35.55,35.75,35.4,35.71,382760.0,29.2019,29.3661,29.0786,29.3333,382760.0
2015-06-15 10:00:00,35.71,35.84,35.7,35.77,303258.0,29.3333,29.4401,29.3251,29.3826,303258.0
2015-06-15 10:30:00,35.77,35.77,35.63,35.67,209418.0,29.3826,29.3826,29.2676,29.3004,209418.0
2015-06-15 11:00:00,35.67,35.87,35.67,35.77,265218.0,29.3004,29.4647,29.3004,29.3826,265218.0
2015-06-15 11:30:00,35.77,35.89,35.74,35.85,285108.0,29.3826,29.4812,29.3579,29.4483,285108.0
2015-06-15 12:00:00,35.85,35.96,35.85,35.87,295506.0,29.4483,29.5387,29.4483,29.4647,295506.0
2015-06-15 12:30:00,35.87,36.01,35.87,36.01,314538.0,29.4647,29.5797,29.4647,29.5797,314538.0
2015-06-15 13:00:00,36.01,36.05,35.98,35.99,263480.0,29.5797,29.6126,29.5551,29.5633,263480.0
2015-06-15 13:30:00,35.99,36.08,35.96,35.99,371368.0,29.5633,29.6372,29.5387,29.5633,371368.0
2015-06-15 14:00:00,35.99,35.99,35.95,35.95,575112.0,29.5633,29.5633,29.5304,29.5304,575112.0
2015-06-15 14:30:00,35.95,35.96,35.86,35.88,292706.0,29.5304,29.5387,29.4565,29.4729,292706.0
2015-06-15 15:00:00,35.88,35.94,35.87,35.93,419456.0,29.4729,29.5222,29.4647,29.514,419456.0
2015-06-15 15:30:00,35.93,35.94,35.87,35.87,906324.0,29.514,29.5222,29.4647,29.4647,906324.0
2015-06-16 09:30:00,35.84,36.15,35.72,35.85,558202.0,29.4401,29.6947,29.3415,29.4483,558202.0
2015-06-16 10:00:00,35.86,36.02,35.85,35.93,274058.0,29.4565,29.5879,29.4483,29.514,274058.0
2015-06-16 10:30:00,35.93,36.1,35.91,36.02,252024.0,29.514,29.6537,29.4976,29.5879,252024.0
2015-06-16 11:00:00,36.02,36.07,35.99,36.04,291588.0,29.5879,29.629,29.5633,29.6044,291588.0
2015-06-16 11:30:00,36.04,36.15,36.04,36.14,256956.0,29.6044,29.6947,29.6044,29.6865,256956.0
2015-06-16 12:00:00,36.14,36.24,36.14,36.18,869080.0,29.6865,29.7687,29.6865,29.7194,869080.0
2015-06-16 12:30:00,36.18,36.27,36.17,36.22,270112.0,29.7194,29.7933,29.7112,29.7522,270112.0
2015-06-16 13:00:00,36.22,36.25,36.2,36.22,206640.0,29.7522,29.7769,29.7358,29.7522,206640.0
2015-06-16 13:30:00,36.22,36.26,36.13,36.14,299834.0,29.7522,29.7851,29.6783,29.6865,299834.0
2015-06-16 14:00:00,36.15,36.18,36.13,36.18,397860.0,29.6947,29.7194,29.6783,29.7194,397860.0
2015-06-16 14:30:00,36.18,36.23,36.13,36.23,422654.0,29.7194,29.7604,29.6783,29.7604,422654.0
2015-06-16 15:00:00,36.23,36.27,36.19,36.23,590408.0,29.7604,29.7933,29.7276,29.7604,590408.0
2015-06-16 15:30:00,36.23,36.23,36.17,36.18,664632.0,29.7604,29.7604,29.7112,29.7194,664632.0
2015-06-17 09:30:00,36.3,36.52,36.23,36.43,614404.0,29.8179,29.9987,29.7604,29.9247,614404.0
2015-06-17 10:00:00,36.42,36.49,36.36,36.42,529544.0,29.9165,29.974,29.8672,29.9165,529544.0
2015-06-17 10:30:00,36.42,36.52,36.42,36.46,744224.0,29.9165,29.9987,29.9165,29.9494,744224.0
2015-06-17 11:00:00,36.46,36.48,36.36,36.36,280410.0,29.9494,29.9658,29.8672,29.8672,280410.0
2015-06-17 11:30:00,36.35,36.38,36.24,36.34,342752.0,29.859,29.8837,29.7687,29.8508,342752.0
2015-06-17 12:00:00,36.33,36.34,36.21,36.27,542804.0,29.8426,29.8508,29.744,29.7933,542804.0
2015-06-17 12:30:00,36.27,36.3,36.23,36.3,333616.0,29.7933,29.8179,29.7604,29.8179,333616.0
2015-06-17 13:00:00,36.29,36.31,36.22,36.23,290524.0,29.8097,29.8262,29.7522,29.7604,290524.0
2015-06-17 13:30:00,36.24,36.33,36.21,36.31,539420.0,29.7687,29.8426,29.744,29.8262,539420.0
2015-06-17 14:00:00,36.31,36.46,36.25,36.34,789138.0,29.8262,29.9494,29.7769,29.8508,789138.0
2015-06-17 14:30:00,36.33,36.54,36.32,36.46,654876.0,29.8426,30.0151,29.8344,29.9494,654876.0
2015-06-17 15:00:00,36.46,36.51,36.42,36.47,1692496.0,29.9494,29.9904,29.9165,29.9576,1692496.0
2015-06-17 15:30:00,36.47,36.52,36.4,36.48,2224342.0,29.9576,29.9987,29.9001,29.9658,2224342.0
2015-06-18 09:30:00,37.42,37.52,36.62,37.02,3355432.0,30.7379,30.8201,30.0808,30.4094,3355432.0
2015-06-18 10:00:00,37.0,37.16,36.87,36.94,1188568.0,30.3929,30.5244,30.2862,30.3437,1188568.0
2015-06-18 10:30:00,36.93,36.98,36.77,36.81,948828.0,30.3354,30.3765,30.204,30.2369,948828.0
2015-06-18 11:00:00,36.81,36.95,36.81,36.82,682596.0,30.2369,30.3519,30.2369,30.2451,682596.0
2015-06-18 11:30:00,36.82,36.85,36.6,36.77,1068800.0,30.2451,30.2697,30.0644,30.204,1068800.0
2015-06-18 12:00:00,36.77,36.85,36.7,36.85,521958.0,30.204,30.2697,30.1465,30.2697,521958.0
2015-06-18 12:30:00,36.86,36.92,36.74,36.75,397176.0,30.2779,30.3272,30.1794,30.1876,397176.0
2015-06-18 13:00:00,36.74,36.8,36.7,36.71,497362.0,30.1794,30.2287,30.1465,30.1547,497362.0
2015-06-18 13:30:00,36.71,36.75,36.58,36.69,769158.0,30.1547,30.1876,30.0479,30.1383,769158.0
2015-06-18 14:00:00,36.68,36.71,36.52,36.52,592192.0,30.1301,30.1547,29.9987,29.9987,592192.0
2015-06-18 14:30:00,36.52,36.62,36.49,36.6,849446.0,29.9987,30.0808,29.974,30.0644,849446.0
2015-06-18 15:00:00,36.6,36.8,36.6,36.76,947688.0,30.0644,30.2287,30.0644,30.1958,947688.0
2015-06-18 15:30:00,36.76,36.79,36.61,36.76,2605020.0,30.1958,30.2204,30.0726,30.1958,2605020.0
2015-06-19 09:30:00,36.75,36.99,36.68,36.99,2320838.0,30.1876,30.3847,30.1301,30.3847,2320838.0
2015-06-19 10:00:00,36.99,37.08,36.84,37.07,650058.0,30.3847,30.4587,30.2615,30.4504,650058.0
2015-06-19 10:30:00,37.07,37.18,37.05,37.13,592936.0,30.4504,30.5408,30.434,30.4997,592936.0
2015-06-19 11:00:00,37.13,37.23,37.12,37.13,465976.0,30.4997,30.5819,30.4915,30.4997,465976.0
2015-06-19 11:30:00,37.13,37.2,37.12,37.15,331306.0,30.4997,30.5572,30.4915,30.5162,331306.0
2015-06-19 12:00:00,37.15,37.22,37.1,37.21,419742.0,30.5162,30.5737,30.4751,30.5654,419742.0
2015-06-19 12:30:00,37.21,37.24,37.13,37.14,250180.0,30.5654,30.5901,30.4997,30.5079,250180.0
2015-06-19 13:00:00,37.15,37.19,37.09,37.1,203788.0,30.5162,30.549,30.4669,30.4751,203788.0
2015-06-19 13:30:00,37.09,37.13,37.09,37.13,148830.0,30.4669,30.4997,30.4669,30.4997,148830.0
2015-06-19 14:00:00,37.12,37.13,37.02,37.04,196260.0,30.4915,30.4997,30.4094,30.4258,196260.0
2015-06-19 14:30:00,37.04,37.1,37.02,37.06,304272.0,30.4258,30.4751,30.4094,30.4422,304272.0
2015-06-19 15:00:00,37.06,37.08,37.01,37.01,319938.0,30.4422,30.4587,30.4012,30.4012,319938.0
2015-06-19 15:30:00,37.01,37.04,36.97,36.97,905428.0,30.4012,30.4258,30.3683,30.3683,905428.0
2015-06-22 09:30:00,37.15,37.3,37.01,37.22,549930.0,30.5162,30.6394,30.4012,30.5737,549930.0
2015-06-22 10:00:00,37.22,37.24,37.15,37.17,329182.0,30.5737,30.5901,30.5162,30.5326,329182.0
2015-06-22 10:30:00,37.17,37.18,37.1,37.1,387662.0,30.5326,30.5408,30.4751,30.4751,387662.0
2015-06-22 11:00:00,37.1,37.16,37.09,37.11,262754.0,30.4751,30.5244,30.4669,30.4833,262754.0
2015-06-22 11:30:00,37.11,37.16,37.07,37.08,284096.0,30.4833,30.5244,30.4504,30.4587,284096.0
2015-06-22 12:00:00,37.08,37.09,36.96,36.97,222922.0,30.4587,30.4669,30.3601,30.3683,222922.0
2015-06-22 12:30:00,36.97,37.07,36.97,37.05,203324.0,30.3683,30.4504,30.3683,30.434,203324.0
2015-06-22 13:00:00,37.05,37.08,37.02,37.02,170632.0,30.434,30.4587,30.4094,30.4094,170632.0
2015-06-22 13:30:00,37.02,37.08,37.02,37.06,196040.0,30.4094,30.4587,30.4094,30.4422,196040.0
2015-06-22 14:00:00,37.06,37.09,37.02,37.05,145932.0,30.4422,30.4669,30.4094,30.434,145932.0
2015-06-22 14:30:00,37.04,37.1,37.03,37.08,222984.0,30.4258,30.4751,30.4176,30.4587,222984.0
2015-06-22 15:00:00,37.08,37.09,37.05,37.08,324910.0,30.4587,30.4669,30.434,30.4587,324910.0
2015-06-22 15:30:00,37.08,37.15,37.08,37.15,1003340.0,30.4587,30.5162,30.4587,30.5162,1003340.0
2015-06-23 09:30:00,37.16,37.18,36.93,36.97,802856.0,30.5244,30.5408,30.3354,30.3683,802856.0
2015-06-23 10:00:00,36.98,37.06,36.89,36.95,664820.0,30.3765,30.4422,30.3026,30.3519,664820.0
2015-06-23 10:30:00,36.95,36.98,36.8,36.81,406060.0,30.3519,30.3765,30.2287,30.2369,406060.0
2015-06-23 11:00:00,36.81,36.83,36.64,36.68,708684.0,30.2369,30.2533,30.0972,30.1301,708684.0
2015-06-23 11:30:00,36.69,36.75,36.67,36.71,256142.0,30.1383,30.1876,30.1219,30.1547,256142.0
2015-06-23 12:00:00,36.71,36.76,36.7,36.72,277532.0,30.1547,30.1958,30.1465,30.1629,277532.0
2015-06-23 12:30:00,36.73,36.73,36.66,36.69,157204.0,30.1712,30.1712,30.1137,30.1383,157204.0
2015-06-23 13:00:00,36.69,36.71,36.67,36.67,226414.0,30.1383,30.1547,30.1219,30.1219,226414.0
2015-06-23 13:30:00,36.67,36.72,36.67,36.71,270584.0,30.1219,30.1629,30.1219,30.1547,270584.0
2015-06-23 14:00:00,36.71,36.76,36.71,36.73,265700.0,30.1547,30.1958,30.1547,30.1712,265700.0
2015-06-23 14:30:00,36.73,36.8,36.72,36.75,302934.0,30.1712,30.2287,30.1629,30.1876,302934.0
2015-06-23 15:00:00,36.75,36.77,36.67,36.7,510616.0,30.1876,30.204,30.1219,30.1465,510616.0
2015-06-23 15:30:00,36.7,36.77,36.69,36.73,1179416.0,30.1465,30.204,30.1383,30.1712,1179416.0
2015-06-24 09:30:00,36.77,36.8,36.52,36.6,701980.0,30.204,30.2287,29.9987,30.0644,701980.0
2015-06-24 10:00:00,36.6,36.67,36.56,36.65,446354.0,30.0644,30.1219,30.0315,30.1054,446354.0
2015-06-24 10:30:00,36.65,36.75,36.63,36.65,440670.0,30.1054,30.1876,30.089,30.1054,440670.0
2015-06-24 11:00:00,36.65,36.67,36.6,36.66,420010.0,30.1054,30.1219,30.0644,30.1137,420010.0
2015-06-24 11:30:00,36.66,36.69,36.63,36.65,288312.0,30.1137,30.1383,30.089,30.1054,288312.0
2015-06-24 12:00:00,36.65,36.67,36.6,36.61,327784.0,30.1054,30.1219,30.0644,30.0726,327784.0
2015-06-24 12:30:00,36.61,36.61,36.49,36.5,277630.0,30.0726,30.0726,29.974,29.9822,277630.0
2015-06-24 13:00:00,36.5,36.58,36.48,36.52,417028.0,29.9822,30.0479,29.9658,29.9987,417028.0
2015-06-24 13:30:00,36.52,36.52,36.45,36.52,244416.0,29.9987,29.9987,29.9412,29.9987,244416.0
2015-06-24 14:00:00,36.52,36.52,36.47,36.49,256042.0,29.9987,29.9987,29.9576,29.974,256042.0
2015-06-24 14:30:00,36.49,36.51,36.48,36.49,298582.0,29.974,29.9904,29.9658,29.974,298582.0
2015-06-24 15:00:00,36.49,36.51,36.44,36.47,360262.0,29.974,29.9904,29.9329,29.9576,360262.0
2015-06-24 15:30:00,36.47,36.52,36.46,36.47,1096056.0,29.9576,29.9987,29.9494,29.9576,1096056.0
2015-06-25 09:30:00,36.49,36.56,36.33,36.44,429770.0,29.974,30.0315,29.8426,29.9329,429770.0
2015-06-25 10:00:00,36.45,36.46,36.23,36.24,528256.0,29.9412,29.9494,29.7604,29.7687,528256.0
2015-06-25 10:30:00,36.23,36.38,36.23,36.37,375810.0,29.7604,29.8837,29.7604,29.8754,375810.0
2015-06-25 11:00:00,36.37,36.43,36.35,36.38,198650.0,29.8754,29.9247,29.859,29.8837,198650.0
2015-06-25 11:30:00,36.63,37.16,36.38,37.02,2557846.0,30.089,30.5244,29.8837,30.4094,2557846.0
2015-06-25 12:00:00,37.02,37.06,36.9,36.93,800000.0,30.4094,30.4422,30.3108,30.3354,800000.0
2015-06-25 12:30:00,36.92,36.98,36.83,36.88,616764.0,30.3272,30.3765,30.2533,30.2944,616764.0
2015-06-25 13:00:00,36.88,36.96,36.87,36.91,347218.0,30.2944,30.3601,30.2862,30.319,347218.0
2015-06-25 13:30:00,36.91,36.92,36.72,36.75,338342.0,30.319,30.3272,30.1629,30.1876,338342.0
2015-06-25 14:00:00,36.76,36.76,36.51,36.52,345586.0,30.1958,30.1958,29.9904,29.9987,345586.0
2015-06-25 14:30:00,36.52,36.62,36.51,36.55,337708.0,29.9987,30.0808,29.9904,30.0233,337708.0
2015-06-25 15:00:00,36.55,36.65,36.53,36.59,450202.0,30.0233,30.1054,30.0069,30.0562,450202.0
2015-06-25 15:30:00,36.59,36.6,36.47,36.48,1250532.0,30.0562,30.0644,29.9576,29.9658,1250532.0
2015-06-26 09:30:00,36.6,36.82,36.56,36.79,654600.0,30.0644,30.2451,30.0315,30.2204,654600.0
2015-06-26 10:00:00,36.79,36.96,36.78,36.95,467296.0,30.2204,30.3601,30.2122,30.3519,467296.0
2015-06-26 10:30:00,36.94,36.96,36.87,36.89,407076.0,30.3437,30.3601,30.2862,30.3026,407076.0
2015-06-26 11:00:00,36.88,36.99,36.85,36.86,406564.0,30.2944,30.3847,30.2697,30.2779,406564.0
2015-06-26 11:30:00,36.86,36.9,36.83,36.89,316108.0,30.2779,30.3108,30.2533,30.3026,316108.0
2015-06-26 12:00:00,36.89,36.93,36.85,36.85,204760.0,30.3026,30.3354,30.2697,30.2697,204760.0
2015-06-26 12:30:00,36.85,36.85,36.8,36.81,238362.0,30.2697,30.2697,30.2287,30.2369,238362.0
2015-06-26 13:00:00,36.81,36.82,36.75,36.79,306008.0,30.2369,30.2451,30.1876,30.2204,306008.0
2015-06-26 13:30:00,36.79,36.85,36.76,36.78,244600.0,30.2204,30.2697,30.1958,30.2122,244600.0
2015-06-26 14:00:00,36.79,36.82,36.73,36.77,262438.0,30.2204,30.2451,30.1712,30.204,262438.0
2015-06-26 14:30:00,36.77,36.79,36.7,36.71,310992.0,30.204,30.2204,30.1465,30.1547,310992.0
2015-06-26 15:00:00,36.71,36.81,36.7,36.8,384514.0,30.1547,30.2369,30.1465,30.2287,384514.0
2015-06-26 15:30:00,36.8,36.8,36.47,36.57,2903800.0,30.2287,30.2287,29.9576,30.0397,2903800.0
2015-06-29 09:30:00,36.49,36.62,36.23,36.62,906428.0,29.974,30.0808,29.7604,30.0808,906428.0
2015-06-29 10:00:00,36.62,36.78,36.6,36.68,496876.0,30.0808,30.2122,30.0644,30.1301,496876.0
2015-06-29 10:30:00,36.68,36.78,36.64,36.69,419018.0,30.1301,30.2122,30.0972,30.1383,419018.0
2015-06-29 11:00:00,36.69,36.69,36.59,36.69,325472.0,30.1383,30.1383,30.0562,30.1383,325472.0
2015-06-29 11:30:00,36.68,36.7,36.56,36.7,273390.0,30.1301,30.1465,30.0315,30.1465,273390.0
2015-06-29 12:00:00,36.69,36.74,36.65,36.65,210570.0,30.1383,30.1794,30.1054,30.1054,210570.0
2015-06-29 12:30:00,36.66,36.66,36.58,36.58,262610.0,30.1137,30.1137,30.0479,30.0479,262610.0
2015-06-29 13:00:00,36.58,36.61,36.54,36.58,247930.0,30.0479,30.0726,30.0151,30.0479,247930.0
2015-06-29 13:30:00,36.58,36.6,36.49,36.52,206858.0,30.0479,30.0644,29.974,29.9987,206858.0
2015-06-29 14:00:00,36.52,36.53,36.4,36.42,266810.0,29.9987,30.0069,29.9001,29.9165,266810.0
2015-06-29 14:30:00,36.42,36.51,36.38,36.4,302424.0,29.9165,29.9904,29.8837,29.9001,302424.0
2015-06-29 15:00:00,36.4,36.49,36.34,36.4,674522.0,29.9001,29.974,29.8508,29.9001,674522.0
2015-06-29 15:30:00,36.4,36.46,36.33,36.34,1016216.0,29.9001,29.9494,29.8426,29.8508,1016216.0
2015-06-30 09:30:00,36.52,36.59,36.36,36.45,421236.0,29.9987,30.0562,29.8672,29.9412,421236.0
2015-06-30 10:00:00,36.45,36.6,36.43,36.58,346654.0,29.9412,30.0644,29.9247,30.0479,346654.0
2015-06-30 10:30:00,36.58,36.63,36.45,36.59,534476.0,30.0479,30.089,29.9412,30.0562,534476.0
2015-06-30 11:00:00,36.6,36.66,36.54,36.57,576286.0,30.0644,30.1137,30.0151,30.0397,576286.0
2015-06-30 11:30:00,36.56,36.58,36.47,36.54,394120.0,30.0315,30.0479,29.9576,30.0151,394120.0
2015-06-30 12:00:00,36.53,36.58,36.4,36.41,375274.0,30.0069,30.0479,29.9001,29.9083,375274.0
2015-06-30 12:30:00,36.4,36.42,36.34,36.4,217832.0,29.9001,29.9165,29.8508,29.9001,217832.0
2015-06-30 13:00:00,36.4,36.45,36.35,36.36,260246.0,29.9001,29.9412,29.859,29.8672,260246.0
2015-06-30 13:30:00,36.35,36.48,36.33,36.42,461722.0,29.859,29.9658,29.8426,29.9165,461722.0
2015-06-30 14:00:00,36.42,36.57,36.38,36.44,367612.0,29.9165,30.0397,29.8837,29.9329,367612.0
2015-06-30 14:30:00,36.45,36.45,36.32,36.33,402902.0,29.9412,29.9412,29.8344,29.8426,402902.0
2015-06-30 15:00:00,36.34,36.38,36.26,36.26,431340.0,29.8508,29.8837,29.7851,29.7851,431340.0
2015-06-30 15:30:00,36.26,36.35,36.24,36.25,1010216.0,29.7851,29.859,29.7687,29.7769,1010216.0
2015-07-01 09:30:00,36.55,36.57,36.32,36.54,472270.0,30.0233,30.0397,29.8344,30.0151,472270.0
2015-07-01 10:00:00,36.54,36.63,36.46,36.53,375124.0,30.0151,30.089,29.9494,30.0069,375124.0
2015-07-01 10:30:00,36.53,36.54,36.45,36.51,628404.0,30.0069,30.0151,29.9412,29.9904,628404.0
2015-07-01 11:00:00,36.52,36.57,36.49,36.54,433120.0,29.9987,30.0397,29.974,30.0151,433120.0
2015-07-01 11:30:00,36.55,36.6,36.51,36.55,356842.0,30.0233,30.0644,29.9904,30.0233,356842.0
2015-07-01 12:00:00,36.55,36.63,36.52,36.63,499134.0,30.0233,30.089,29.9987,30.089,499134.0
2015-07-01 12:30:00,36.62,36.63,36.52,36.54,310002.0,30.0808,30.089,29.9987,30.0151,310002.0
2015-07-01 13:00:00,36.54,36.66,36.52,36.64,551844.0,30.0151,30.1137,29.9987,30.0972,551844.0
2015-07-01 13:30:00,36.65,36.74,36.63,36.63,366112.0,30.1054,30.1794,30.089,30.089,366112.0
2015-07-01 14:00:00,36.63,36.65,36.56,36.57,287128.0,30.089,30.1054,30.0315,30.0397,287128.0
2015-07-01 14:30:00,36.57,36.64,36.54,36.6,275494.0,30.0397,30.0972,30.0151,30.0644,275494.0
2015-07-01 15:00:00,36.6,36.63,36.59,36.63,423026.0,30.0644,30.089,30.0562,30.089,423026.0
2015-07-01 15:30:00,36.63,36.64,36.6,36.63,1007544.0,30.089,30.0972,30.0644,30.089,1007544.0
2015-07-02 09:30:00,36.72,36.85,36.63,36.67,315088.0,30.1629,30.2697,30.089,30.1219,315088.0
2015-07-02 10:00:00,36.68,36.77,36.68,36.77,297394.0,30.1301,30.204,30.1301,30.204,297394.0
2015-07-02 10:30:00,36.77,36.79,36.68,36.69,319200.0,30.204,30.2204,30.1301,30.1383,319200.0
2015-07-02 11:00:00,36.69,36.69,36.58,36.62,320684.0,30.1383,30.1383,30.0479,30.0808,320684.0
2015-07-02 11:30:00,36.62,36.65,36.58,36.6,151986.0,30.0808,30.1054,30.0479,30.0644,151986.0
2015-07-02 12:00:00,36.6,36.63,36.51,36.51,174738.0,30.0644,30.089,29.9904,29.9904,174738.0
2015-07-02 12:30:00,36.51,36.56,36.49,36.52,139052.0,29.9904,30.0315,29.974,29.9987,139052.0
2015-07-02 13:00:00,36.52,36.52,36.43,36.47,126786.0,29.9987,29.9987,29.9247,29.9576,126786.0
2015-07-02 13:30:00,36.47,36.55,36.47,36.5,201168.0,29.9576,30.0233,29.9576,29.9822,201168.0
2015-07-02 14:00:00,36.5,36.59,36.49,36.59,173338.0,29.9822,30.0562,29.974,30.0562,173338.0
2015-07-02 14:30:00,36.58,36.58,36.52,36.57,193108.0,30.0479,30.0479,29.9987,30.0397,193108.0
2015-07-02 15:00:00,36.57,36.59,36.52,36.56,172664.0,30.0397,30.0562,29.9987,30.0315,172664.0
2015-07-02 15:30:00,36.56,36.6,36.54,36.54,555326.0,30.0315,30.0644,30.0151,30.0151,555326.0
2015-07-06 09:30:00,36.4,36.75,36.38,36.63,437626.0,29.9001,30.1876,29.8837,30.089,437626.0
2015-07-06 10:00:00,36.63,36.73,36.62,36.7,384508.0,30.089,30.1712,30.0808,30.1465,384508.0
2015-07-06 10:30:00,36.7,36.91,36.68,36.89,397104.0,30.1465,30.319,30.1301,30.3026,397104.0
2015-07-06 11:00:00,36.89,36.91,36.8,36.81,233304.0,30.3026,30.319,30.2287,30.2369,233304.0
2015-07-06 11:30:00,36.81,36.88,36.76,36.88,167376.0,30.2369,30.2944,30.1958,30.2944,167376.0
2015-07-06 12:00:00,36.88,36.88,36.78,36.79,165208.0,30.2944,30.2944,30.2122,30.2204,165208.0
2015-07-06 12:30:00,36.77,36.78,36.64,36.66,223522.0,30.204,30.2122,30.0972,30.1137,223522.0
2015-07-06 13:00:00,36.66,36.69,36.58,36.58,154976.0,30.1137,30.1383,30.0479,30.0479,154976.0
2015-07-06 13:30:00,36.58,36.61,36.52,36.6,213432.0,30.0479,30.0726,29.9987,30.0644,213432.0
2015-07-06 14:00:00,36.6,36.61,36.52,36.57,179026.0,30.0644,30.0726,29.9987,30.0397,179026.0
2015-07-06 14:30:00,36.57,36.66,36.56,36.65,245954.0,30.0397,30.1137,30.0315,30.1054,245954.0
2015-07-06 15:00:00,36.65,36.74,36.63,36.68,337698.0,30.1054,30.1794,30.089,30.1301,337698.0
2015-07-06 15:30:00,36.69,36.82,36.67,36.79,857764.0,30.1383,30.2451,30.1219,30.2204,857764.0
2015-07-07 09:30:00,36.95,37.24,36.88,37.11,705352.0,30.3519,30.5901,30.2944,30.4833,705352.0
2015-07-07 10:00:00,37.1,37.12,36.97,37.03,672932.0,30.4751,30.4915,30.3683,30.4176,672932.0
2015-07-07 10:30:00,37.02,37.02,36.81,36.9,321350.0,30.4094,30.4094,30.2369,30.3108,321350.0
2015-07-07 11:00:00,36.91,36.91,36.77,36.85,304336.0,30.319,30.319,30.204,30.2697,304336.0
2015-07-07 11:30:00,36.85,37.09,36.75,37.08,439136.0,30.2697,30.4669,30.1876,30.4587,439136.0
2015-07-07 12:00:00,37.07,37.18,36.99,37.15,329230.0,30.4504,30.5408,30.3847,30.5162,329230.0
2015-07-07 12:30:00,37.15,37.4,37.13,37.34,518420.0,30.5162,30.7215,30.4997,30.6722,518420.0
2015-07-07 13:00:00,37.34,37.43,37.28,37.38,366392.0,30.6722,30.7462,30.6229,30.7051,366392.0
2015-07-07 13:30:00,37.38,37.41,37.29,37.41,493780.0,30.7051,30.7297,30.6312,30.7297,493780.0
2015-07-07 14:00:00,37.41,37.52,37.31,37.47,740086.0,30.7297,30.8201,30.6476,30.779,740086.0
2015-07-07 14:30:00,37.48,37.8,37.47,37.78,795948.0,30.7872,31.0501,30.779,31.0337,795948.0
2015-07-07 15:00:00,37.79,37.79,37.68,37.72,1102284.0,31.0419,31.0419,30.9515,30.9844,1102284.0
2015-07-07 15:30:00,37.72,37.73,37.59,37.69,1161094.0,30.9844,30.9926,30.8776,30.9597,1161094.0
2015-07-08 09:30:00,37.54,37.63,37.27,37.59,624072.0,30.8365,30.9104,30.6147,30.8776,624072.0
2015-07-08 10:00:00,37.59,37.68,37.51,37.6,508226.0,30.8776,30.9515,30.8119,30.8858,508226.0
2015-07-08 10:30:00,37.6,37.72,37.5,37.63,482452.0,30.8858,30.9844,30.8037,30.9104,482452.0
2015-07-08 11:00:00,37.63,37.63,37.44,37.46,444474.0,30.9104,30.9104,30.7544,30.7708,444474.0
2015-07-08 11:30:00,37.46,37.49,37.35,37.38,236930.0,30.7708,30.7954,30.6804,30.7051,236930.0
2015-07-08 12:00:00,37.38,37.52,37.36,37.52,184350.0,30.7051,30.8201,30.6887,30.8201,184350.0
2015-07-08 12:30:00,37.52,37.67,37.51,37.66,295154.0,30.8201,30.9433,30.8119,30.9351,295154.0
2015-07-08 13:00:00,37.66,37.73,37.65,37.72,292486.0,30.9351,30.9926,30.9269,30.9844,292486.0
2015-07-08 13:30:00,37.72,37.81,37.71,37.77,473314.0,30.9844,31.0583,30.9762,31.0254,473314.0
2015-07-08 14:00:00,37.77,37.78,37.66,37.72,479700.0,31.0254,31.0337,30.9351,30.9844,479700.0
2015-07-08 14:30:00,37.71,37.74,37.56,37.63,440880.0,30.9762,31.0008,30.8529,30.9104,440880.0
2015-07-08 15:00:00,37.63,37.73,37.55,37.56,486204.0,30.9104,30.9926,30.8447,30.8529,486204.0
2015-07-08 15:30:00,37.56,37.69,37.55,37.59,1174772.0,30.8529,30.9597,30.8447,30.8776,1174772.0
2015-07-09 09:30:00,37.98,38.13,37.9,37.92,1282510.0,31.1979,31.3212,31.1322,31.1487,1282510.0
2015-07-09 10:00:00,37.91,38.04,37.81,37.85,996726.0,31.1404,31.2472,31.0583,31.0912,996726.0
2015-07-09 10:30:00,37.85,37.9,37.77,37.88,330804.0,31.0912,31.1322,31.0254,31.1158,330804.0
2015-07-09 11:00:00,37.88,38.02,37.85,37.99,965546.0,31.1158,31.2308,31.0912,31.2062,965546.0
2015-07-09 11:30:00,37.99,38.04,37.94,37.96,305734.0,31.2062,31.2472,31.1651,31.1815,305734.0
2015-07-09 12:00:00,37.95,37.95,37.83,37.87,296060.0,31.1733,31.1733,31.0747,31.1076,296060.0
2015-07-09 12:30:00,37.87,37.89,37.79,37.87,212196.0,31.1076,31.124,31.0419,31.1076,212196.0
2015-07-09 13:00:00,37.85,37.89,37.79,37.84,392998.0,31.0912,31.124,31.0419,31.0829,392998.0
2015-07-09 13:30:00,37.84,37.91,37.81,37.91,194496.0,31.0829,31.1404,31.0583,31.1404,194496.0
2015-07-09 14:00:00,37.91,37.91,37.77,37.8,195592.0,31.1404,31.1404,31.0254,31.0501,195592.0
2015-07-09 14:30:00,37.81,37.87,37.76,37.85,188492.0,31.0583,31.1076,31.0172,31.0912,188492.0
2015-07-09 15:00:00,37.85,37.9,37.85,37.86,218910.0,31.0912,31.1322,31.0912,31.0994,218910.0
2015-07-09 15:30:00,37.86,37.93,37.79,37.79,750746.0,31.0994,31.1569,31.0419,31.0419,750746.0
2015-07-10 09:30:00,38.0,38.34,37.98,38.18,685464.0,31.2144,31.4937,31.1979,31.3622,685464.0
2015-07-10 10:00:00,38.17,38.24,38.07,38.22,293758.0,31.354,31.4115,31.2719,31.3951,293758.0
2015-07-10 10:30:00,38.23,38.27,38.1,38.25,209066.0,31.4033,31.4362,31.2965,31.4197,209066.0
2015-07-10 11:00:00,38.26,38.41,38.25,38.35,265810.0,31.4279,31.5512,31.4197,31.5019,265810.0
2015-07-10 11:30:00,38.35,38.4,38.32,38.33,199828.0,31.5019,31.5429,31.4772,31.4854,199828.0
2015-07-10 12:00:00,38.33,38.35,38.31,38.34,192678.0,31.4854,31.5019,31.469,31.4937,192678.0
2015-07-10 12:30:00,38.34,38.34,38.26,38.29,148306.0,31.4937,31.4937,31.4279,31.4526,148306.0
2015-07-10 13:00:00,38.28,38.31,38.18,38.21,382516.0,31.4444,31.469,31.3622,31.3869,382516.0
2015-07-10 13:30:00,38.22,38.24,38.16,38.18,224200.0,31.3951,31.4115,31.3458,31.3622,224200.0
2015-07-10 14:00:00,38.18,38.24,38.16,38.22,168898.0,31.3622,31.4115,31.3458,31.3951,168898.0
2015-07-10 14:30:00,38.22,38.26,38.18,38.21,191436.0,31.3951,31.4279,31.3622,31.3869,191436.0
2015-07-10 15:00:00,38.21,38.26,38.2,38.21,161106.0,31.3869,31.4279,31.3787,31.3869,161106.0
2015-07-10 15:30:00,38.22,38.22,38.17,38.17,558562.0,31.3951,31.3951,31.354,31.354,558562.0
2015-07-13 09:30:00,38.48,38.63,38.4,38.6,561212.0,31.6087,31.7319,31.5429,31.7072,561212.0
2015-07-13 10:00:00,38.6,38.65,38.49,38.5,469228.0,31.7072,31.7483,31.6169,31.6251,469228.0
2015-07-13 10:30:00,38.5,38.55,38.49,38.5,213808.0,31.6251,31.6662,31.6169,31.6251,213808.0
2015-07-13 11:00:00,38.5,38.52,38.46,38.46,296644.0,31.6251,31.6415,31.5922,31.5922,296644.0
2015-07-13 11:30:00,38.46,38.5,38.41,38.42,172310.0,31.5922,31.6251,31.5512,31.5594,172310.0
2015-07-13 12:00:00,38.43,38.43,38.36,38.4,131860.0,31.5676,31.5676,31.5101,31.5429,131860.0
2015-07-13 12:30:00,38.4,38.4,38.27,38.27,195148.0,31.5429,31.5429,31.4362,31.4362,195148.0
2015-07-13 13:00:00,38.27,38.27,38.23,38.24,253610.0,31.4362,31.4362,31.4033,31.4115,253610.0
2015-07-13 13:30:00,38.25,38.3,38.23,38.25,199822.0,31.4197,31.4608,31.4033,31.4197,199822.0
2015-07-13 14:00:00,38.25,38.4,38.25,38.36,197260.0,31.4197,31.5429,31.4197,31.5101,197260.0
2015-07-13 14:30:00,38.37,38.45,38.36,38.44,166920.0,31.5183,31.584,31.5101,31.5758,166920.0
2015-07-13 15:00:00,38.44,38.45,38.38,38.41,213336.0,31.5758,31.584,31.5265,31.5512,213336.0
2015-07-13 15:30:00,38.42,38.48,38.4,38.47,898860.0,31.5594,31.6087,31.5429,31.6004,898860.0
2015-07-14 09:30:00,38.41,38.5,38.21,38.22,368750.0,31.5512,31.6251,31.3869,31.3951,368750.0
2015-07-14 10:00:00,38.23,38.27,38.13,38.19,384784.0,31.4033,31.4362,31.3212,31.3704,384784.0
2015-07-14 10:30:00,38.18,38.22,38.12,38.17,221551.0,31.3622,31.3951,31.3129,31.354,221551.0
2015-07-14 11:00:00,38.17,38.29,38.17,38.22,279568.0,31.354,31.4526,31.354,31.3951,279568.0
2015-07-14 11:30:00,38.22,38.27,38.16,38.21,215449.0,31.3951,31.4362,31.3458,31.3869,215449.0
2015-07-14 12:00:00,38.22,38.24,38.17,38.21,122310.0,31.3951,31.4115,31.354,31.3869,122310.0
2015-07-14 12:30:00,38.21,38.26,38.16,38.22,194289.0,31.3869,31.4279,31.3458,31.3951,194289.0
2015-07-14 13:00:00,38.23,38.31,38.22,38.29,98995.0,31.4033,31.469,31.3951,31.4526,98995.0
2015-07-14 13:30:00,38.29,38.29,38.16,38.18,122058.0,31.4526,31.4526,31.3458,31.3622,122058.0
2015-07-14 14:00:00,38.18,38.3,38.17,38.27,167207.0,31.3622,31.4608,31.354,31.4362,167207.0
2015-07-14 14:30:00,38.26,38.31,38.25,38.26,158575.0,31.4279,31.469,31.4197,31.4279,158575.0
2015-07-14 15:00:00,38.27,38.3,38.24,38.26,217646.0,31.4362,31.4608,31.4115,31.4279,217646.0
2015-07-14 15:30:00,38.25,38.26,38.19,38.2,650634.0,31.4197,31.4279,31.3704,31.3787,650634.0
2015-07-15 09:30:00,38.08,38.27,38.08,38.13,994772.0,31.2801,31.4362,31.2801,31.3212,994772.0
2015-07-15 10:00:00,38.13,38.37,38.09,38.34,567830.0,31.3212,31.5183,31.2883,31.4937,567830.0
2015-07-15 10:30:00,38.34,38.42,38.32,38.38,239514.0,31.4937,31.5594,31.4772,31.5265,239514.0
2015-07-15 11:00:00,38.38,38.46,38.37,38.41,251429.0,31.5265,31.5922,31.5183,31.5512,251429.0
2015-07-15 11:30:00,38.41,38.47,38.4,38.47,204106.0,31.5512,31.6004,31.5429,31.6004,204106.0
2015-07-15 12:00:00,38.46,38.56,38.45,38.51,303007.0,31.5922,31.6744,31.584,31.6333,303007.0
2015-07-15 12:30:00,38.5,38.62,38.5,38.57,367449.0,31.6251,31.7237,31.6251,31.6826,367449.0
2015-07-15 13:00:00,38.57,38.57,38.48,38.52,206835.0,31.6826,31.6826,31.6087,31.6415,206835.0
2015-07-15 13:30:00,38.53,38.55,38.44,38.45,223129.0,31.6497,31.6662,31.5758,31.584,223129.0
2015-07-15 14:00:00,38.46,38.51,38.45,38.46,125053.0,31.5922,31.6333,31.584,31.5922,125053.0
2015-07-15 14:30:00,38.47,38.47,38.33,38.37,289719.0,31.6004,31.6004,31.4854,31.5183,289719.0
2015-07-15 15:00:00,38.36,38.39,38.32,38.37,190967.0,31.5101,31.5347,31.4772,31.5183,190967.0
2015-07-15 15:30:00,38.37,38.38,38.32,38.33,545211.0,31.5183,31.5265,31.4772,31.4854,545211.0
2015-07-16 09:30:00,38.35,38.62,38.32,38.54,639976.0,31.5019,31.7237,31.4772,31.6579,639976.0
2015-07-16 10:00:00,38.54,38.55,38.37,38.42,411436.0,31.6579,31.6662,31.5183,31.5594,411436.0
2015-07-16 10:30:00,38.42,38.52,38.42,38.46,199730.0,31.5594,31.6415,31.5594,31.5922,199730.0
2015-07-16 11:00:00,38.46,38.54,38.45,38.54,148209.0,31.5922,31.6579,31.584,31.6579,148209.0
2015-07-16 11:30:00,38.54,38.6,38.52,38.59,155905.0,31.6579,31.7072,31.6415,31.699,155905.0
2015-07-16 12:00:00,38.6,38.69,38.57,38.62,199094.0,31.7072,31.7812,31.6826,31.7237,199094.0
2015-07-16 12:30:00,38.63,38.68,38.63,38.63,123315.0,31.7319,31.7729,31.7319,31.7319,123315.0
2015-07-16 13:00:00,38.64,38.68,38.62,38.63,142413.0,31.7401,31.7729,31.7237,31.7319,142413.0
2015-07-16 13:30:00,38.63,38.66,38.59,38.6,167216.0,31.7319,31.7565,31.699,31.7072,167216.0
2015-07-16 14:00:00,38.6,38.62,38.56,38.61,157693.0,31.7072,31.7237,31.6744,31.7154,157693.0
2015-07-16 14:30:00,38.61,38.63,38.57,38.58,235492.0,31.7154,31.7319,31.6826,31.6908,235492.0
2015-07-16 15:00:00,38.59,38.63,38.54,38.61,352501.0,31.699,31.7319,31.6579,31.7154,352501.0
2015-07-16 15:30:00,38.61,38.63,38.59,38.59,614383.0,31.7154,31.7319,31.699,31.699,614383.0
2015-07-17 09:30:00,38.59,38.75,38.5,38.73,546037.0,31.699,31.8304,31.6251,31.814,546037.0
2015-07-17 10:00:00,38.73,38.76,38.58,38.62,324338.0,31.814,31.8387,31.6908,31.7237,324338.0
2015-07-17 10:30:00,38.61,38.7,38.61,38.69,433052.0,31.7154,31.7894,31.7154,31.7812,433052.0
2015-07-17 11:00:00,38.7,38.73,38.64,38.73,227904.0,31.7894,31.814,31.7401,31.814,227904.0
2015-07-17 11:30:00,38.73,38.77,38.71,38.77,183754.0,31.814,31.8469,31.7976,31.8469,183754.0
2015-07-17 12:00:00,38.76,38.77,38.72,38.74,161385.0,31.8387,31.8469,31.8058,31.8222,161385.0
2015-07-17 12:30:00,38.74,38.74,38.68,38.69,153459.0,31.8222,31.8222,31.7729,31.7812,153459.0
2015-07-17 13:00:00,38.69,38.74,38.68,38.68,227037.0,31.7812,31.8222,31.7729,31.7729,227037.0
2015-07-17 13:30:00,38.68,38.69,38.64,38.66,181062.0,31.7729,31.7812,31.7401,31.7565,181062.0
2015-07-17 14:00:00,38.66,38.72,38.65,38.71,215018.0,31.7565,31.8058,31.7483,31.7976,215018.0
2015-07-17 14:30:00,38.71,38.76,38.7,38.73,294346.0,31.7976,31.8387,31.7894,31.814,294346.0
2015-07-17 15:00:00,38.73,38.73,38.69,38.73,264258.0,31.814,31.814,31.7812,31.814,264258.0
2015-07-17 15:30:00,38.72,38.77,38.7,38.72,654794.0,31.8058,31.8469,31.7894,31.8058,654794.0
2015-07-20 09:30:00,38.84,38.9,38.72,38.84,403065.0,31.9044,31.9537,31.8058,31.9044,403065.0
2015-07-20 10:00:00,38.84,38.97,38.81,38.96,330933.0,31.9044,32.0112,31.8797,32.0029,330933.0
2015-07-20 10:30:00,38.95,39.0,38.92,39.0,282626.0,31.9947,32.0358,31.9701,32.0358,282626.0
2015-07-20 11:00:00,39.0,39.04,38.98,39.04,201322.0,32.0358,32.0687,32.0194,32.0687,201322.0
2015-07-20 11:30:00,39.03,39.17,38.96,39.16,250238.0,32.0604,32.1754,32.0029,32.1672,250238.0
2015-07-20 12:00:00,39.16,39.16,39.07,39.12,154349.0,32.1672,32.1672,32.0933,32.1344,154349.0
2015-07-20 12:30:00,39.11,39.15,39.1,39.11,142181.0,32.1262,32.159,32.1179,32.1262,142181.0
2015-07-20 13:00:00,39.11,39.13,39.1,39.12,134507.0,32.1262,32.1426,32.1179,32.1344,134507.0
2015-07-20 13:30:00,39.12,39.12,39.08,39.1,170288.0,32.1344,32.1344,32.1015,32.1179,170288.0
2015-07-20 14:00:00,39.09,39.19,39.06,39.18,355897.0,32.1097,32.1919,32.0851,32.1837,355897.0
2015-07-20 14:30:00,39.19,39.31,39.17,39.3,358726.0,32.1919,32.2904,32.1754,32.2822,358726.0
2015-07-20 15:00:00,39.29,39.35,39.15,39.17,600367.0,32.274,32.3233,32.159,32.1754,600367.0
2015-07-20 15:30:00,39.17,39.25,39.14,39.15,1027829.0,32.1754,32.2412,32.1508,32.159,1027829.0
2015-07-21 09:30:00,39.21,39.32,38.95,39.21,645287.0,32.2083,32.2987,31.9947,32.2083,645287.0
2015-07-21 10:00:00,39.21,39.23,39.15,39.17,501477.0,32.2083,32.2247,32.159,32.1754,501477.0
2015-07-21 10:30:00,39.16,39.21,39.09,39.12,562792.0,32.1672,32.2083,32.1097,32.1344,562792.0
2015-07-21 11:00:00,39.12,39.13,38.94,38.99,336161.0,32.1344,32.1426,31.9865,32.0276,336161.0
2015-07-21 11:30:00,38.98,38.99,38.9,38.9,202008.0,32.0194,32.0276,31.9537,31.9537,202008.0
2015-07-21 12:00:00,38.9,38.96,38.9,38.91,137460.0,31.9537,32.0029,31.9537,31.9619,137460.0
2015-07-21 12:30:00,38.91,38.92,38.75,38.78,201725.0,31.9619,31.9701,31.8304,31.8551,201725.0
2015-07-21 13:00:00,38.78,38.8,38.77,38.79,190123.0,31.8551,31.8715,31.8469,31.8633,190123.0
2015-07-21 13:30:00,38.79,38.92,38.76,38.91,208982.0,31.8633,31.9701,31.8387,31.9619,208982.0
2015-07-21 14:00:00,38.9,38.99,38.89,38.98,266772.0,31.9537,32.0276,31.9454,32.0194,266772.0
2015-07-21 14:30:00,38.98,38.98,38.9,38.92,284298.0,32.0194,32.0194,31.9537,31.9701,284298.0
2015-07-21 15:00:00,38.93,39.0,38.92,39.0,274045.0,31.9783,32.0358,31.9701,32.0358,274045.0
2015-07-21 15:30:00,39.0,39.02,38.96,38.97,658436.0,32.0358,32.0522,32.0029,32.0112,658436.0
2015-07-22 09:30:00,38.95,39.3,38.86,39.21,321670.0,31.9947,32.2822,31.9208,32.2083,321670.0
2015-07-22 10:00:00,39.21,39.24,39.08,39.12,200530.0,32.2083,32.2329,32.1015,32.1344,200530.0
2015-07-22 10:30:00,39.12,39.12,39.01,39.03,176031.0,32.1344,32.1344,32.044,32.0604,176031.0
2015-07-22 11:00:00,39.02,39.03,38.85,38.87,163606.0,32.0522,32.0604,31.9126,31.929,163606.0
2015-07-22 11:30:00,38.87,38.88,38.76,38.84,228310.0,31.929,31.9372,31.8387,31.9044,228310.0
2015-07-22 12:00:00,38.84,38.92,38.84,38.9,129607.0,31.9044,31.9701,31.9044,31.9537,129607.0
2015-07-22 12:30:00,38.91,39.03,38.87,39.02,184585.0,31.9619,32.0604,31.929,32.0522,184585.0
2015-07-22 13:00:00,39.01,39.1,39.01,39.07,221905.0,32.044,32.1179,32.044,32.0933,221905.0
2015-07-22 13:30:00,39.08,39.08,38.92,38.93,232192.0,32.1015,32.1015,31.9701,31.9783,232192.0
2015-07-22 14:00:00,38.94,39.11,38.92,39.07,171697.0,31.9865,32.1262,31.9701,32.0933,171697.0
2015-07-22 14:30:00,39.06,39.13,39.0,39.0,165303.0,32.0851,32.1426,32.0358,32.0358,165303.0
2015-07-22 15:00:00,39.0,39.08,38.98,39.02,206400.0,32.0358,32.1015,32.0194,32.0522,206400.0
2015-07-22 15:30:00,39.01,39.03,38.96,38.99,612877.0,32.044,32.0604,32.0029,32.0276,612877.0
2015-07-23 09:30:00,39.13,39.28,38.87,38.9,350376.0,32.1426,32.2658,31.929,31.9537,350376.0
2015-07-23 10:00:00,38.91,38.99,38.86,38.98,272822.0,31.9619,32.0276,31.9208,32.0194,272822.0
2015-07-23 10:30:00,38.98,39.07,38.94,39.01,317055.0,32.0194,32.0933,31.9865,32.044,317055.0
2015-07-23 11:00:00,39.01,39.02,38.94,38.98,247097.0,32.044,32.0522,31.9865,32.0194,247097.0
2015-07-23 11:30:00,38.98,38.99,38.9,38.9,166439.0,32.0194,32.0276,31.9537,31.9537,166439.0
2015-07-23 12:00:00,38.91,38.91,38.75,38.77,234659.0,31.9619,31.9619,31.8304,31.8469,234659.0
2015-07-23 12:30:00,38.77,38.8,38.71,38.75,210654.0,31.8469,31.8715,31.7976,31.8304,210654.0
2015-07-23 13:00:00,38.76,38.86,38.75,38.85,265993.0,31.8387,31.9208,31.8304,31.9126,265993.0
2015-07-23 13:30:00,38.85,38.99,38.85,38.95,452565.0,31.9126,32.0276,31.9126,31.9947,452565.0
2015-07-23 14:00:00,38.94,38.95,38.83,38.86,212079.0,31.9865,31.9947,31.8962,31.9208,212079.0
2015-07-23 14:30:00,38.86,38.87,38.71,38.74,220180.0,31.9208,31.929,31.7976,31.8222,220180.0
2015-07-23 15:00:00,38.74,38.74,38.66,38.67,289742.0,31.8222,31.8222,31.7565,31.7647,289742.0
2015-07-23 15:30:00,38.68,38.71,38.62,38.66,614373.0,31.7729,31.7976,31.7237,31.7565,614373.0
2015-07-24 09:30:00,38.65,38.92,38.33,38.92,479707.0,31.7483,31.9701,31.4854,31.9701,479707.0
2015-07-24 10:00:00,38.91,38.92,38.72,38.79,234701.0,31.9619,31.9701,31.8058,31.8633,234701.0
2015-07-24 10:30:00,38.79,38.79,38.71,38.72,181901.0,31.8633,31.8633,31.7976,31.8058,181901.0
2015-07-24 11:00:00,38.71,38.72,38.62,38.71,233958.0,31.7976,31.8058,31.7237,31.7976,233958.0
2015-07-24 11:30:00,38.71,38.73,38.64,38.66,123019.0,31.7976,31.814,31.7401,31.7565,123019.0
2015-07-24 12:00:00,38.66,38.72,38.63,38.63,140606.0,31.7565,31.8058,31.7319,31.7319,140606.0
2015-07-24 12:30:00,38.63,38.71,38.63,38.69,112207.0,31.7319,31.7976,31.7319,31.7812,112207.0
2015-07-24 13:00:00,38.68,38.71,38.58,38.6,155649.0,31.7729,31.7976,31.6908,31.7072,155649.0
2015-07-24 13:30:00,38.59,38.61,38.53,38.57,192191.0,31.699,31.7154,31.6497,31.6826,192191.0
2015-07-24 14:00:00,38.56,38.58,38.36,38.48,290128.0,31.6744,31.6908,31.5101,31.6087,290128.0
2015-07-24 14:30:00,38.47,38.49,38.4,38.44,156719.0,31.6004,31.6169,31.5429,31.5758,156719.0
2015-07-24 15:00:00,38.44,38.5,38.42,38.45,290385.0,31.5758,31.6251,31.5594,31.584,290385.0
2015-07-24 15:30:00,38.45,38.46,38.35,38.36,932681.0,31.584,31.5922,31.5019,31.5101,932681.0
2015-07-27 09:30:00,38.17,38.27,37.39,37.84,921847.0,31.354,31.4362,30.7133,31.0829,921847.0
2015-07-27 10:00:00,37.85,38.18,37.83,38.18,733537.0,31.0912,31.3622,31.0747,31.3622,733537.0
2015-07-27 10:30:00,38.17,38.32,38.12,38.2,336770.0,31.354,31.4772,31.3129,31.3787,336770.0
2015-07-27 11:00:00,38.21,38.22,37.99,38.0,175695.0,31.3869,31.3951,31.2062,31.2144,175695.0
2015-07-27 11:30:00,38.0,38.04,37.93,38.02,180081.0,31.2144,31.2472,31.1569,31.2308,180081.0
2015-07-27 12:00:00,38.02,38.07,38.0,38.04,116686.0,31.2308,31.2719,31.2144,31.2472,116686.0
2015-07-27 12:30:00,38.05,38.14,38.03,38.08,179174.0,31.2554,31.3294,31.239,31.2801,179174.0
2015-07-27 13:00:00,38.08,38.19,38.08,38.18,110533.0,31.2801,31.3704,31.2801,31.3622,110533.0
2015-07-27 13:30:00,38.19,38.32,38.16,38.28,196766.0,31.3704,31.4772,31.3458,31.4444,196766.0
2015-07-27 14:00:00,38.28,38.41,38.26,38.35,186539.0,31.4444,31.5512,31.4279,31.5019,186539.0
2015-07-27 14:30:00,38.36,38.38,38.23,38.25,208526.0,31.5101,31.5265,31.4033,31.4197,208526.0
2015-07-27 15:00:00,38.25,38.27,38.14,38.16,359121.0,31.4197,31.4362,31.3294,31.3458,359121.0
2015-07-27 15:30:00,38.16,38.22,38.13,38.21,778910.0,31.3458,31.3951,31.3212,31.3869,778910.0
2015-07-28 09:30:00,38.51,38.64,38.28,38.42,435227.0,31.6333,31.7401,31.4444,31.5594,435227.0
2015-07-28 10:00:00,38.42,38.45,38.32,38.42,305644.0,31.5594,31.584,31.4772,31.5594,305644.0
2015-07-28 10:30:00,38.42,38.54,38.36,38.51,253167.0,31.5594,31.6579,31.5101,31.6333,253167.0
2015-07-28 11:00:00,38.52,38.63,38.47,38.62,206407.0,31.6415,31.7319,31.6004,31.7237,206407.0
2015-07-28 11:30:00,38.63,38.68,38.59,38.65,181224.0,31.7319,31.7729,31.699,31.7483,181224.0
2015-07-28 12:00:00,38.66,38.73,38.65,38.72,157526.0,31.7565,31.814,31.7483,31.8058,157526.0
2015-07-28 12:30:00,38.72,38.76,38.66,38.72,166285.0,31.8058,31.8387,31.7565,31.8058,166285.0
2015-07-28 13:00:00,38.72,38.87,38.7,38.82,137794.0,31.8058,31.929,31.7894,31.8879,137794.0
2015-07-28 13:30:00,38.82,38.86,38.77,38.81,136796.0,31.8879,31.9208,31.8469,31.8797,136796.0
2015-07-28 14:00:00,38.82,38.83,38.73,38.76,207175.0,31.8879,31.8962,31.814,31.8387,207175.0
2015-07-28 14:30:00,38.76,38.79,38.68,38.7,267192.0,31.8387,31.8633,31.7729,31.7894,267192.0
2015-07-28 15:00:00,38.7,38.71,38.6,38.6,296893.0,31.7894,31.7976,31.7072,31.7072,296893.0
2015-07-28 15:30:00,38.6,38.72,38.6,38.72,608813.0,31.7072,31.8058,31.7072,31.8058,608813.0
2015-07-29 09:30:00,38.78,38.89,38.73,38.86,282140.0,31.8551,31.9454,31.814,31.9208,282140.0
2015-07-29 10:00:00,38.86,39.0,38.81,38.97,387921.0,31.9208,32.0358,31.8797,32.0112,387921.0
2015-07-29 10:30:00,38.97,38.98,38.87,38.91,290813.0,32.0112,32.0194,31.929,31.9619,290813.0
2015-07-29 11:00:00,38.91,38.92,38.8,38.8,170357.0,31.9619,31.9701,31.8715,31.8715,170357.0
2015-07-29 11:30:00,38.8,38.84,38.75,38.79,172414.0,31.8715,31.9044,31.8304,31.8633,172414.0
2015-07-29 12:00:00,38.79,38.8,38.72,38.79,216934.0,31.8633,31.8715,31.8058,31.8633,216934.0
2015-07-29 12:30:00,38.79,38.84,38.75,38.81,111008.0,31.8633,31.9044,31.8304,31.8797,111008.0
2015-07-29 13:00:00,38.81,38.82,38.73,38.75,98606.0,31.8797,31.8879,31.814,31.8304,98606.0
2015-07-29 13:30:00,38.76,38.79,38.71,38.76,141124.0,31.8387,31.8633,31.7976,31.8387,141124.0
2015-07-29 14:00:00,38.75,38.86,38.65,38.66,252315.0,31.8304,31.9208,31.7483,31.7565,252315.0
2015-07-29 14:30:00,38.66,38.86,38.66,38.83,212237.0,31.7565,31.9208,31.7565,31.8962,212237.0
2015-07-29 15:00:00,38.83,38.84,38.75,38.77,404972.0,31.8962,31.9044,31.8304,31.8469,404972.0
2015-07-29 15:30:00,38.77,38.82,38.67,38.79,988561.0,31.8469,31.8879,31.7647,31.8633,988561.0
2015-07-30 09:30:00,38.55,38.55,38.19,38.48,462842.0,31.6662,31.6662,31.3704,31.6087,462842.0
2015-07-30 10:00:00,38.48,38.77,38.45,38.71,389095.0,31.6087,31.8469,31.584,31.7976,389095.0
2015-07-30 10:30:00,38.71,38.76,38.69,38.7,159752.0,31.7976,31.8387,31.7812,31.7894,159752.0
2015-07-30 11:00:00,38.7,38.84,38.65,38.79,241206.0,31.7894,31.9044,31.7483,31.8633,241206.0
2015-07-30 11:30:00,38.79,38.88,38.78,38.84,199459.0,31.8633,31.9372,31.8551,31.9044,199459.0
2015-07-30 12:00:00,38.84,38.87,38.73,38.87,202800.0,31.9044,31.929,31.814,31.929,202800.0
2015-07-30 12:30:00,38.87,38.94,38.8,38.9,187626.0,31.929,31.9865,31.8715,31.9537,187626.0
2015-07-30 13:00:00,38.9,39.05,38.86,38.92,325669.0,31.9537,32.0769,31.9208,31.9701,325669.0
2015-07-30 13:30:00,38.91,39.03,38.91,38.97,307793.0,31.9619,32.0604,31.9619,32.0112,307793.0
2015-07-30 14:00:00,38.97,39.02,38.96,39.01,191447.0,32.0112,32.0522,32.0029,32.044,191447.0
2015-07-30 14:30:00,39.01,39.05,38.95,39.04,309203.0,32.044,32.0769,31.9947,32.0687,309203.0
2015-07-30 15:00:00,39.04,39.04,38.98,38.99,268834.0,32.0687,32.0687,32.0194,32.0276,268834.0
2015-07-30 15:30:00,38.99,39.07,38.97,39.0,710602.0,32.0276,32.0933,32.0112,32.0358,710602.0
2015-07-31 09:30:00,39.11,39.19,38.89,38.92,232468.0,32.1262,32.1919,31.9454,31.9701,232468.0
2015-07-31 10:00:00,38.93,39.1,38.85,39.05,184913.0,31.9783,32.1179,31.9126,32.0769,184913.0
2015-07-31 10:30:00,39.06,39.13,39.02,39.09,192950.0,32.0851,32.1426,32.0522,32.1097,192950.0
2015-07-31 11:00:00,39.09,39.2,39.07,39.19,282130.0,32.1097,32.2001,32.0933,32.1919,282130.0
2015-07-31 11:30:00,39.18,39.24,39.06,39.09,182926.0,32.1837,32.2329,32.0851,32.1097,182926.0
2015-07-31 12:00:00,39.08,39.2,39.07,39.18,142985.0,32.1015,32.2001,32.0933,32.1837,142985.0
2015-07-31 12:30:00,39.19,39.25,39.16,39.16,309460.0,32.1919,32.2412,32.1672,32.1672,309460.0
2015-07-31 13:00:00,39.16,39.17,39.05,39.06,203907.0,32.1672,32.1754,32.0769,32.0851,203907.0
2015-07-31 13:30:00,39.07,39.16,39.06,39.14,168572.0,32.0933,32.1672,32.0851,32.1508,168572.0
2015-07-31 14:00:00,39.14,39.16,39.07,39.09,252674.0,32.1508,32.1672,32.0933,32.1097,252674.0
2015-07-31 14:30:00,39.1,39.21,39.03,39.2,769937.0,32.1179,32.2083,32.0604,32.2001,769937.0
2015-07-31 15:00:00,39.2,39.23,39.17,39.18,189396.0,32.2001,32.2247,32.1754,32.1837,189396.0
2015-07-31 15:30:00,39.18,39.25,39.18,39.24,758086.0,32.1837,32.2412,32.1837,32.2329,758086.0
2015-08-03 09:30:00,39.23,39.4,39.02,39.34,426770.0,32.2247,32.3644,32.0522,32.3151,426770.0
2015-08-03 10:00:00,39.33,39.36,39.12,39.13,214130.0,32.3069,32.3315,32.1344,32.1426,214130.0
2015-08-03 10:30:00,39.13,39.25,39.06,39.21,338660.0,32.1426,32.2412,32.0851,32.2083,338660.0
2015-08-03 11:00:00,39.2,39.24,39.13,39.13,258265.0,32.2001,32.2329,32.1426,32.1426,258265.0
2015-08-03 11:30:00,39.14,39.27,39.14,39.23,257574.0,32.1508,32.2576,32.1508,32.2247,257574.0
2015-08-03 12:00:00,39.24,39.33,39.24,39.3,242921.0,32.2329,32.3069,32.2329,32.2822,242921.0
2015-08-03 12:30:00,39.29,39.3,39.16,39.26,405915.0,32.274,32.2822,32.1672,32.2494,405915.0
2015-08-03 13:00:00,39.25,39.27,39.2,39.23,223159.0,32.2412,32.2576,32.2001,32.2247,223159.0
2015-08-03 13:30:00,39.23,39.26,39.2,39.25,292798.0,32.2247,32.2494,32.2001,32.2412,292798.0
2015-08-03 14:00:00,39.24,39.24,39.14,39.22,199297.0,32.2329,32.2329,32.1508,32.2165,199297.0
2015-08-03 14:30:00,39.22,39.28,39.2,39.25,307737.0,32.2165,32.2658,32.2001,32.2412,307737.0
2015-08-03 15:00:00,39.26,39.28,39.21,39.26,223240.0,32.2494,32.2658,32.2083,32.2494,223240.0
2015-08-03 15:30:00,39.26,39.4,39.25,39.4,453226.0,32.2494,32.3644,32.2412,32.3644,453226.0
2015-08-04 09:30:00,39.25,39.27,38.67,38.67,925696.0,32.2412,32.2576,31.7647,31.7647,925696.0
2015-08-04 10:00:00,38.66,38.86,38.41,38.84,1713305.0,31.7565,31.9208,31.5512,31.9044,1713305.0
2015-08-04 10:30:00,38.84,38.84,38.58,38.62,604284.0,31.9044,31.9044,31.6908,31.7237,604284.0
2015-08-04 11:00:00,38.62,38.64,38.55,38.57,299232.0,31.7237,31.7401,31.6662,31.6826,299232.0
2015-08-04 11:30:00,38.56,38.58,38.45,38.51,470616.0,31.6744,31.6908,31.584,31.6333,470616.0
2015-08-04 12:00:00,38.51,38.52,38.32,38.32,533181.0,31.6333,31.6415,31.4772,31.4772,533181.0
2015-08-04 12:30:00,38.33,38.42,38.28,38.34,402544.0,31.4854,31.5594,31.4444,31.4937,402544.0
2015-08-04 13:00:00,38.34,38.45,38.31,38.42,339539.0,31.4937,31.584,31.469,31.5594,339539.0
2015-08-04 13:30:00,38.42,38.47,38.3,38.31,369527.0,31.5594,31.6004,31.4608,31.469,369527.0
2015-08-04 14:00:00,38.31,38.45,38.25,38.44,548463.0,31.469,31.584,31.4197,31.5758,548463.0
2015-08-04 14:30:00,38.44,38.55,38.41,38.54,278605.0,31.5758,31.6662,31.5512,31.6579,278605.0
2015-08-04 15:00:00,38.55,38.55,38.49,38.5,316329.0,31.6662,31.6662,31.6169,31.6251,316329.0
2015-08-04 15:30:00,38.51,38.59,38.49,38.56,1003901.0,31.6333,31.699,31.6169,31.6744,1003901.0
2015-08-05 09:30:00,38.78,39.07,38.51,38.84,666916.0,31.8551,32.0933,31.6333,31.9044,666916.0
2015-08-05 10:00:00,38.86,38.92,38.76,38.89,281114.0,31.9208,31.9701,31.8387,31.9454,281114.0
2015-08-05 10:30:00,38.89,38.9,38.77,38.89,319533.0,31.9454,31.9537,31.8469,31.9454,319533.0
2015-08-05 11:00:00,38.89,39.05,38.87,39.03,668633.0,31.9454,32.0769,31.929,32.0604,668633.0
2015-08-05 11:30:00,39.04,39.13,39.02,39.09,473544.0,32.0687,32.1426,32.0522,32.1097,473544.0
2015-08-05 12:00:00,39.09,39.09,38.9,38.94,425060.0,32.1097,32.1097,31.9537,31.9865,425060.0
2015-08-05 12:30:00,38.95,39.01,38.86,39.0,210889.0,31.9947,32.044,31.9208,32.0358,210889.0
2015-08-05 13:00:00,39.01,39.02,38.89,38.96,197798.0,32.044,32.0522,31.9454,32.0029,197798.0
2015-08-05 13:30:00,38.97,39.1,38.95,39.09,310218.0,32.0112,32.1179,31.9947,32.1097,310218.0
2015-08-05 14:00:00,39.1,39.15,39.06,39.12,319124.0,32.1179,32.159,32.0851,32.1344,319124.0
2015-08-05 14:30:00,39.12,39.17,39.08,39.16,1087498.0,32.1344,32.1754,32.1015,32.1672,1087498.0
2015-08-05 15:00:00,39.16,39.16,39.08,39.09,437538.0,32.1672,32.1672,32.1015,32.1097,437538.0
2015-08-05 15:30:00,39.08,39.14,39.01,39.06,1010564.0,32.1015,32.1508,32.044,32.0851,1010564.0
2015-08-06 09:30:00,39.11,39.15,38.64,38.95,507083.0,32.1262,32.159,31.7401,31.9947,507083.0
2015-08-06 10:00:00,38.95,39.03,38.86,38.98,393311.0,31.9947,32.0604,31.9208,32.0194,393311.0
2015-08-06 10:30:00,38.98,39.02,38.96,38.99,409499.0,32.0194,32.0522,32.0029,32.0276,409499.0
2015-08-06 11:00:00,38.99,39.0,38.8,38.83,195651.0,32.0276,32.0358,31.8715,31.8962,195651.0
2015-08-06 11:30:00,38.83,38.84,38.56,38.58,520918.0,31.8962,31.9044,31.6744,31.6908,520918.0
2015-08-06 12:00:00,38.58,38.6,38.38,38.43,511916.0,31.6908,31.7072,31.5265,31.5676,511916.0
2015-08-06 12:30:00,38.43,38.58,38.42,38.54,550250.0,31.5676,31.6908,31.5594,31.6579,550250.0
2015-08-06 13:00:00,38.53,38.56,38.5,38.54,346644.0,31.6497,31.6744,31.6251,31.6579,346644.0
2015-08-06 13:30:00,38.54,38.63,38.53,38.55,302333.0,31.6579,31.7319,31.6497,31.6662,302333.0
2015-08-06 14:00:00,38.54,38.71,38.54,38.7,239456.0,31.6579,31.7976,31.6579,31.7894,239456.0
2015-08-06 14:30:00,38.71,38.73,38.63,38.66,336959.0,31.7976,31.814,31.7319,31.7565,336959.0
2015-08-06 15:00:00,38.67,38.72,38.62,38.68,377261.0,31.7647,31.8058,31.7237,31.7729,377261.0
2015-08-06 15:30:00,38.68,38.75,38.66,38.72,984003.0,31.7729,31.8304,31.7565,31.8058,984003.0
2015-08-07 09:30:00,38.62,38.66,38.02,38.08,766430.0,31.7237,31.7565,31.2308,31.2801,766430.0
2015-08-07 10:00:00,38.08,38.17,37.89,37.9,706367.0,31.2801,31.354,31.124,31.1322,706367.0
2015-08-07 10:30:00,37.9,37.96,37.65,37.66,1247605.0,31.1322,31.1815,30.9269,30.9351,1247605.0
2015-08-07 11:00:00,37.66,37.89,37.63,37.76,550111.0,30.9351,31.124,30.9104,31.0172,550111.0
2015-08-07 11:30:00,37.77,37.77,37.54,37.72,624189.0,31.0254,31.0254,30.8365,30.9844,624189.0
2015-08-07 12:00:00,37.71,37.78,37.6,37.78,562252.0,30.9762,31.0337,30.8858,31.0337,562252.0
2015-08-07 12:30:00,37.77,37.81,37.66,37.7,573264.0,31.0254,31.0583,30.9351,30.9679,573264.0
2015-08-07 13:00:00,37.69,37.77,37.53,37.53,317886.0,30.9597,31.0254,30.8283,30.8283,317886.0
2015-08-07 13:30:00,37.52,37.79,37.51,37.76,552098.0,30.8201,31.0419,30.8119,31.0172,552098.0
2015-08-07 14:00:00,37.76,37.84,37.72,37.8,374964.0,31.0172,31.0829,30.9844,31.0501,374964.0
2015-08-07 14:30:00,37.79,37.81,37.79,37.8,436396.0,31.0419,31.0583,31.0419,31.0501,436396.0
2015-08-07 15:00:00,37.8,37.88,37.77,37.85,673504.0,31.0501,31.1158,31.0254,31.0912,673504.0
2015-08-07 15:30:00,37.85,37.9,37.8,37.83,978629.0,31.0912,31.1322,31.0501,31.0747,978629.0
2015-08-10 09:30:00,38.08,38.24,37.89,37.95,436427.0,31.2801,31.4115,31.124,31.1733,436427.0
2015-08-10 10:00:00,37.95,37.99,37.9,37.91,465654.0,31.1733,31.2062,31.1322,31.1404,465654.0
2015-08-10 10:30:00,37.91,38.07,37.9,38.02,851400.0,31.1404,31.2719,31.1322,31.2308,851400.0
2015-08-10 11:00:00,38.02,38.05,37.89,37.92,800435.0,31.2308,31.2554,31.124,31.1487,800435.0
2015-08-10 11:30:00,37.93,38.0,37.74,37.74,1801247.0,31.1569,31.2144,31.0008,31.0008,1801247.0
2015-08-10 12:00:00,37.75,37.79,37.53,37.53,373258.0,31.009,31.0419,30.8283,30.8283,373258.0
2015-08-10 12:30:00,37.54,37.56,37.4,37.41,479782.0,30.8365,30.8529,30.7215,30.7297,479782.0
2015-08-10 13:00:00,37.41,37.6,37.39,37.6,399062.0,30.7297,30.8858,30.7133,30.8858,399062.0
2015-08-10 13:30:00,37.6,37.7,37.58,37.7,232755.0,30.8858,30.9679,30.8694,30.9679,232755.0
2015-08-10 14:00:00,37.7,37.74,37.63,37.65,248744.0,30.9679,31.0008,30.9104,30.9269,248744.0
2015-08-10 14:30:00,37.65,37.66,37.54,37.54,305601.0,30.9269,30.9351,30.8365,30.8365,305601.0
2015-08-10 15:00:00,37.54,37.59,37.43,37.44,341106.0,30.8365,30.8776,30.7462,30.7544,341106.0
2015-08-10 15:30:00,37.44,37.56,37.43,37.55,932540.0,30.7544,30.8529,30.7462,30.8447,932540.0
2015-08-11 09:30:00,37.39,37.77,37.37,37.69,639050.0,30.7133,31.0254,30.6969,30.9597,639050.0
2015-08-11 10:00:00,37.68,37.84,37.55,37.76,441400.0,30.9515,31.0829,30.8447,31.0172,441400.0
2015-08-11 10:30:00,37.75,37.75,37.59,37.64,246460.0,31.009,31.009,30.8776,30.9187,246460.0
2015-08-11 11:00:00,37.64,37.68,37.45,37.47,216838.0,30.9187,30.9515,30.7626,30.779,216838.0
2015-08-11 11:30:00,37.47,37.52,37.32,37.36,254801.0,30.779,30.8201,30.6558,30.6887,254801.0
2015-08-11 12:00:00,37.36,37.41,37.21,37.36,302124.0,30.6887,30.7297,30.5654,30.6887,302124.0
2015-08-11 12:30:00,37.37,37.49,37.34,37.42,188112.0,30.6969,30.7954,30.6722,30.7379,188112.0
2015-08-11 13:00:00,37.41,37.52,37.33,37.48,216173.0,30.7297,30.8201,30.664,30.7872,216173.0
2015-08-11 13:30:00,37.48,37.53,37.46,37.5,473658.0,30.7872,30.8283,30.7708,30.8037,473658.0
2015-08-11 14:00:00,37.5,37.5,37.35,37.39,396246.0,30.8037,30.8037,30.6804,30.7133,396246.0
2015-08-11 14:30:00,37.39,37.43,37.31,37.42,228632.0,30.7133,30.7462,30.6476,30.7379,228632.0
2015-08-11 15:00:00,37.41,37.48,37.37,37.48,340898.0,30.7297,30.7872,30.6969,30.7872,340898.0
2015-08-11 15:30:00,37.48,37.5,37.36,37.39,1209342.0,30.7872,30.8037,30.6887,30.7133,1209342.0
2015-08-12 09:30:00,37.12,37.44,37.09,37.25,694369.0,30.5762,30.8398,30.5515,30.6833,694369.0
2015-08-12 10:00:00,37.24,37.28,37.1,37.14,717968.0,30.6751,30.708,30.5597,30.5927,717968.0
2015-08-12 10:30:00,37.14,37.18,37.1,37.16,686633.0,30.5927,30.6256,30.5597,30.6092,686633.0
2015-08-12 11:00:00,37.16,37.41,37.15,37.4,330057.0,30.6092,30.8151,30.6009,30.8068,330057.0
2015-08-12 11:30:00,37.4,37.46,37.35,37.42,325973.0,30.8068,30.8563,30.7657,30.8233,325973.0
2015-08-12 12:00:00,37.41,37.57,37.4,37.51,657577.0,30.8151,30.9469,30.8068,30.8975,657577.0
2015-08-12 12:30:00,37.52,37.7,37.51,37.59,348107.0,30.9057,31.054,30.8975,30.9634,348107.0
2015-08-12 13:00:00,37.6,37.75,37.56,37.72,651571.0,30.9716,31.0951,30.9386,31.0704,651571.0
2015-08-12 13:30:00,37.73,37.73,37.58,37.65,622753.0,31.0787,31.0787,30.9551,31.0128,622753.0
2015-08-12 14:00:00,37.65,39.43,37.57,37.59,1478700.0,31.0128,32.479,30.9469,30.9634,1478700.0
2015-08-12 14:30:00,37.59,37.82,37.59,37.82,556260.0,30.9634,31.1528,30.9634,31.1528,556260.0
2015-08-12 15:00:00,37.81,37.84,37.72,37.77,744005.0,31.1446,31.1693,31.0704,31.1116,744005.0
2015-08-12 15:30:00,37.78,37.84,37.74,37.82,1013340.0,31.1199,31.1693,31.0869,31.1528,1013340.0
2015-08-13 09:30:00,37.84,37.98,37.68,37.79,328965.0,31.1693,31.2846,31.0375,31.1281,328965.0
2015-08-13 10:00:00,37.78,37.93,37.72,37.92,280864.0,31.1199,31.2434,31.0704,31.2352,280864.0
2015-08-13 10:30:00,37.92,38.01,37.85,37.85,361701.0,31.2352,31.3093,31.1775,31.1775,361701.0
2015-08-13 11:00:00,37.85,37.91,37.74,37.77,224363.0,31.1775,31.2269,31.0869,31.1116,224363.0
2015-08-13 11:30:00,37.77,38.11,37.75,38.08,436725.0,31.1116,31.3917,31.0951,31.367,436725.0
2015-08-13 12:00:00,38.09,38.12,37.92,38.02,466268.0,31.3752,31.3999,31.2352,31.3175,466268.0
2015-08-13 12:30:00,38.02,38.16,38.0,38.09,606745.0,31.3175,31.4329,31.3011,31.3752,606745.0
2015-08-13 13:00:00,38.09,38.1,37.99,38.0,240531.0,31.3752,31.3834,31.2928,31.3011,240531.0
2015-08-13 13:30:00,38.0,38.13,37.98,38.13,500639.0,31.3011,31.4082,31.2846,31.4082,500639.0
2015-08-13 14:00:00,38.12,38.18,38.1,38.16,365626.0,31.3999,31.4493,31.3834,31.4329,365626.0
2015-08-13 14:30:00,38.16,38.19,38.12,38.17,393989.0,31.4329,31.4576,31.3999,31.4411,393989.0
2015-08-13 15:00:00,38.17,38.17,38.07,38.1,454392.0,31.4411,31.4411,31.3587,31.3834,454392.0
2015-08-13 15:30:00,38.1,38.22,38.02,38.21,1332492.0,31.3834,31.4823,31.3175,31.4741,1332492.0
2015-08-14 09:30:00,38.02,38.36,37.97,38.21,392646.0,31.3175,31.5976,31.2764,31.4741,392646.0
2015-08-14 10:00:00,38.2,38.25,38.09,38.16,542200.0,31.4658,31.507,31.3752,31.4329,542200.0
2015-08-14 10:30:00,38.17,38.22,38.09,38.1,272189.0,31.4411,31.4823,31.3752,31.3834,272189.0
2015-08-14 11:00:00,38.1,38.13,38.05,38.1,216052.0,31.3834,31.4082,31.3423,31.3834,216052.0
2015-08-14 11:30:00,38.1,38.22,38.09,38.19,142645.0,31.3834,31.4823,31.3752,31.4576,142645.0
2015-08-14 12:00:00,38.19,38.23,38.14,38.22,135856.0,31.4576,31.4905,31.4164,31.4823,135856.0
2015-08-14 12:30:00,38.21,38.33,38.21,38.29,409138.0,31.4741,31.5729,31.4741,31.54,409138.0
2015-08-14 13:00:00,38.29,38.29,38.23,38.27,114523.0,31.54,31.54,31.4905,31.5235,114523.0
2015-08-14 13:30:00,38.27,38.34,38.17,38.23,146282.0,31.5235,31.5811,31.4411,31.4905,146282.0
2015-08-14 14:00:00,38.21,38.29,38.21,38.24,211396.0,31.4741,31.54,31.4741,31.4988,211396.0
2015-08-14 14:30:00,38.24,38.28,38.22,38.26,120056.0,31.4988,31.5317,31.4823,31.5152,120056.0
2015-08-14 15:00:00,38.26,38.31,38.23,38.31,230194.0,31.5152,31.5564,31.4905,31.5564,230194.0
2015-08-14 15:30:00,38.3,38.36,38.29,38.36,558306.0,31.5482,31.5976,31.54,31.5976,558306.0
2015-08-17 09:30:00,38.19,38.26,38.03,38.11,277137.0,31.4576,31.5152,31.3258,31.3917,277137.0
2015-08-17 10:00:00,38.11,38.26,38.09,38.21,246629.0,31.3917,31.5152,31.3752,31.4741,246629.0
2015-08-17 10:30:00,38.21,38.38,38.2,38.35,308485.0,31.4741,31.6141,31.4658,31.5894,308485.0
2015-08-17 11:00:00,38.35,38.46,38.34,38.34,194119.0,31.5894,31.68,31.5811,31.5811,194119.0
2015-08-17 11:30:00,38.35,38.37,38.31,38.35,119067.0,31.5894,31.6058,31.5564,31.5894,119067.0
2015-08-17 12:00:00,38.35,38.38,38.32,38.35,136487.0,31.5894,31.6141,31.5647,31.5894,136487.0
2015-08-17 12:30:00,38.34,38.39,38.31,38.37,147110.0,31.5811,31.6223,31.5564,31.6058,147110.0
2015-08-17 13:00:00,38.37,38.52,38.37,38.51,284777.0,31.6058,31.7294,31.6058,31.7212,284777.0
2015-08-17 13:30:00,38.5,38.58,38.48,38.55,134963.0,31.7129,31.7788,31.6965,31.7541,134963.0
2015-08-17 14:00:00,38.54,38.55,38.48,38.5,135447.0,31.7459,31.7541,31.6965,31.7129,135447.0
2015-08-17 14:30:00,38.5,38.53,38.48,38.52,266784.0,31.7129,31.7376,31.6965,31.7294,266784.0
2015-08-17 15:00:00,38.51,38.59,38.51,38.58,656677.0,31.7212,31.7871,31.7212,31.7788,656677.0
2015-08-17 15:30:00,38.57,38.67,38.56,38.66,831890.0,31.7706,31.853,31.7624,31.8447,831890.0
2015-08-18 09:30:00,38.53,38.67,38.45,38.66,254109.0,31.7376,31.853,31.6717,31.8447,254109.0
2015-08-18 10:00:00,38.65,38.73,38.61,38.65,234857.0,31.8365,31.9024,31.8035,31.8365,234857.0
2015-08-18 10:30:00,38.66,38.68,38.55,38.59,293606.0,31.8447,31.8612,31.7541,31.7871,293606.0
2015-08-18 11:00:00,38.6,38.61,38.54,38.54,274292.0,31.7953,31.8035,31.7459,31.7459,274292.0
2015-08-18 11:30:00,38.55,38.6,38.53,38.57,166454.0,31.7541,31.7953,31.7376,31.7706,166454.0
2015-08-18 12:00:00,38.57,38.61,38.53,38.56,142704.0,31.7706,31.8035,31.7376,31.7624,142704.0
2015-08-18 12:30:00,38.55,38.61,38.51,38.51,181995.0,31.7541,31.8035,31.7212,31.7212,181995.0
2015-08-18 13:00:00,38.52,38.6,38.49,38.57,176233.0,31.7294,31.7953,31.7047,31.7706,176233.0
2015-08-18 13:30:00,38.58,38.59,38.53,38.55,108371.0,31.7788,31.7871,31.7376,31.7541,108371.0
2015-08-18 14:00:00,38.55,38.55,38.49,38.5,119045.0,31.7541,31.7541,31.7047,31.7129,119045.0
2015-08-18 14:30:00,38.5,38.54,38.48,38.48,215085.0,31.7129,31.7459,31.6965,31.6965,215085.0
2015-08-18 15:00:00,38.49,38.54,38.44,38.54,452097.0,31.7047,31.7459,31.6635,31.7459,452097.0
2015-08-18 15:30:00,38.53,38.64,38.51,38.6,785131.0,31.7376,31.8283,31.7212,31.7953,785131.0
2015-08-19 09:30:00,38.43,38.45,37.76,37.77,804692.0,31.6553,31.6717,31.1034,31.1116,804692.0
2015-08-19 10:00:00,37.78,37.88,37.42,37.44,947146.0,31.1199,31.2022,30.8233,30.8398,947146.0
2015-08-19 10:30:00,37.45,37.54,37.34,37.43,443470.0,30.848,30.9222,30.7574,30.8316,443470.0
2015-08-19 11:00:00,37.42,37.49,37.39,37.46,286452.0,30.8233,30.881,30.7986,30.8563,286452.0
2015-08-19 11:30:00,37.45,37.46,37.18,37.19,477654.0,30.848,30.8563,30.6256,30.6339,477654.0
2015-08-19 12:00:00,37.18,37.42,37.15,37.39,639828.0,30.6256,30.8233,30.6009,30.7986,639828.0
2015-08-19 12:30:00,37.39,37.56,37.35,37.46,445088.0,30.7986,30.9386,30.7657,30.8563,445088.0
2015-08-19 13:00:00,37.47,37.65,37.46,37.5,308260.0,30.8645,31.0128,30.8563,30.8892,308260.0
2015-08-19 13:30:00,37.5,37.62,37.49,37.51,417704.0,30.8892,30.9881,30.881,30.8975,417704.0
2015-08-19 14:00:00,37.51,37.63,37.41,37.45,468365.0,30.8975,30.9963,30.8151,30.848,468365.0
2015-08-19 14:30:00,37.46,37.49,37.24,37.28,379546.0,30.8563,30.881,30.6751,30.708,379546.0
2015-08-19 15:00:00,37.29,37.4,37.26,37.34,541966.0,30.7162,30.8068,30.6915,30.7574,541966.0
2015-08-19 15:30:00,37.35,37.53,37.34,37.37,1657404.0,30.7657,30.9139,30.7574,30.7821,1657404.0
2015-08-20 09:30:00,37.17,37.73,37.11,37.62,1081833.0,30.6174,31.0787,30.568,30.9881,1081833.0
2015-08-20 10:00:00,37.62,37.66,37.21,37.25,791964.0,30.9881,31.021,30.6503,30.6833,791964.0
2015-08-20 10:30:00,37.25,37.4,37.15,37.35,417820.0,30.6833,30.8068,30.6009,30.7657,417820.0
2015-08-20 11:00:00,37.35,37.41,37.25,37.35,350905.0,30.7657,30.8151,30.6833,30.7657,350905.0
2015-08-20 11:30:00,37.35,37.37,37.29,37.35,173137.0,30.7657,30.7821,30.7162,30.7657,173137.0
2015-08-20 12:00:00,37.36,37.37,37.25,37.29,192934.0,30.7739,30.7821,30.6833,30.7162,192934.0
2015-08-20 12:30:00,37.29,37.31,37.07,37.12,395883.0,30.7162,30.7327,30.535,30.5762,395883.0
2015-08-20 13:00:00,37.11,37.25,37.02,37.21,385687.0,30.568,30.6833,30.4938,30.6503,385687.0
2015-08-20 13:30:00,37.2,37.24,37.08,37.24,230533.0,30.6421,30.6751,30.5433,30.6751,230533.0
2015-08-20 14:00:00,37.24,37.25,37.06,37.07,298184.0,30.6751,30.6833,30.5268,30.535,298184.0
2015-08-20 14:30:00,37.07,37.08,36.88,36.89,530020.0,30.535,30.5433,30.3785,30.3868,530020.0
2015-08-20 15:00:00,36.89,36.96,36.81,36.87,676255.0,30.3868,30.4444,30.3209,30.3703,676255.0
2015-08-20 15:30:00,36.86,36.94,36.64,36.69,1510735.0,30.362,30.4279,30.1808,30.222,1510735.0
2015-08-21 09:30:00,35.93,36.15,35.6,36.06,1670570.0,29.596,29.7772,29.3242,29.7031,1670570.0
2015-08-21 10:00:00,36.05,36.28,35.81,35.9,1097654.0,29.6948,29.8843,29.4971,29.5713,1097654.0
2015-08-21 10:30:00,35.9,35.97,35.65,35.72,722885.0,29.5713,29.6289,29.3654,29.423,722885.0
2015-08-21 11:00:00,35.73,35.77,35.38,35.52,616016.0,29.4312,29.4642,29.1429,29.2583,616016.0
2015-08-21 11:30:00,35.51,35.56,35.22,35.37,712333.0,29.25,29.2912,29.0112,29.1347,712333.0
2015-08-21 12:00:00,35.38,35.59,35.33,35.48,626813.0,29.1429,29.3159,29.1018,29.2253,626813.0
2015-08-21 12:30:00,35.48,35.53,35.28,35.28,335219.0,29.2253,29.2665,29.0606,29.0606,335219.0
2015-08-21 13:00:00,35.28,35.48,35.22,35.48,298211.0,29.0606,29.2253,29.0112,29.2253,298211.0
2015-08-21 13:30:00,35.48,35.63,35.4,35.56,495354.0,29.2253,29.3489,29.1594,29.2912,495354.0
2015-08-21 14:00:00,35.55,35.63,35.46,35.5,339867.0,29.283,29.3489,29.2088,29.2418,339867.0
2015-08-21 14:30:00,35.51,35.55,35.18,35.2,469122.0,29.25,29.283,28.9782,28.9947,469122.0
2015-08-21 15:00:00,35.19,35.28,34.91,35.06,933671.0,28.9864,29.0606,28.7558,28.8794,933671.0
2015-08-21 15:30:00,35.05,35.13,34.92,34.93,2162371.0,28.8711,28.937,28.764,28.7723,2162371.0
2015-08-24 09:30:00,30.0,34.39,27.32,33.92,3988219.0,24.7114,28.3275,22.5038,27.9403,3988219.0
2015-08-24 10:00:00,33.93,34.65,33.79,34.48,932959.0,27.9486,28.5416,27.8332,28.4016,932959.0
2015-08-24 10:30:00,34.48,34.72,34.3,34.54,868875.0,28.4016,28.5993,28.2533,28.451,868875.0
2015-08-24 11:00:00,34.55,34.63,34.28,34.29,726123.0,28.4593,28.5252,28.2369,28.2451,726123.0
2015-08-24 11:30:00,34.29,34.84,34.17,34.77,463353.0,28.2451,28.6981,28.1463,28.6405,463353.0
2015-08-24 12:00:00,34.77,34.78,34.55,34.58,483348.0,28.6405,28.6487,28.4593,28.484,483348.0
2015-08-24 12:30:00,34.58,34.58,34.4,34.56,804980.0,28.484,28.484,28.3357,28.4675,804980.0
2015-08-24 13:00:00,34.57,34.79,34.56,34.7,412472.0,28.4757,28.657,28.4675,28.5828,412472.0
2015-08-24 13:30:00,34.7,34.71,34.44,34.44,367935.0,28.5828,28.5911,28.3687,28.3687,367935.0
2015-08-24 14:00:00,34.45,34.45,34.04,34.05,382217.0,28.3769,28.3769,28.0392,28.0474,382217.0
2015-08-24 14:30:00,34.05,34.26,33.47,33.53,658242.0,28.0474,28.2204,27.5697,27.6191,658242.0
2015-08-24 15:00:00,33.52,33.85,33.49,33.51,1029338.0,27.6108,27.8827,27.5861,27.6026,1029338.0
2015-08-24 15:30:00,33.51,34.31,33.48,33.77,1528491.0,27.6026,28.2616,27.5779,27.8168,1528491.0
2015-08-25 09:30:00,35.19,35.19,34.73,34.99,1339167.0,28.9864,28.9864,28.6075,28.8217,1339167.0
2015-08-25 10:00:00,34.99,35.0,34.82,34.91,575446.0,28.8217,28.8299,28.6817,28.7558,575446.0
2015-08-25 10:30:00,34.92,35.0,34.84,34.87,430701.0,28.764,28.8299,28.6981,28.7229,430701.0
2015-08-25 11:00:00,34.88,35.18,34.87,35.04,591608.0,28.7311,28.9782,28.7229,28.8629,591608.0
2015-08-25 11:30:00,35.04,35.04,34.78,34.79,289816.0,28.8629,28.8629,28.6487,28.657,289816.0
2015-08-25 12:00:00,34.79,34.82,34.63,34.67,484592.0,28.657,28.6817,28.5252,28.5581,484592.0
2015-08-25 12:30:00,34.66,34.73,34.6,34.64,230751.0,28.5499,28.6075,28.5005,28.5334,230751.0
2015-08-25 13:00:00,34.65,34.72,34.51,34.52,298248.0,28.5416,28.5993,28.4263,28.4346,298248.0
2015-08-25 13:30:00,34.52,34.6,34.44,34.54,317919.0,28.4346,28.5005,28.3687,28.451,317919.0
2015-08-25 14:00:00,34.54,34.56,34.42,34.48,274631.0,28.451,28.4675,28.3522,28.4016,274631.0
2015-08-25 14:30:00,34.49,34.7,34.41,34.67,288730.0,28.4098,28.5828,28.3439,28.5581,288730.0
2015-08-25 15:00:00,34.67,34.71,34.26,34.27,419491.0,28.5581,28.5911,28.2204,28.2286,419491.0
2015-08-25 15:30:00,34.27,34.27,33.7,33.7,1706536.0,28.2286,28.2286,27.7591,27.7591,1706536.0
2015-08-26 09:30:00,34.39,34.5,34.17,34.35,674211.0,28.3275,28.4181,28.1463,28.2945,674211.0
2015-08-26 10:00:00,34.36,34.52,34.13,34.5,669476.0,28.3028,28.4346,28.1133,28.4181,669476.0
2015-08-26 10:30:00,34.49,34.6,34.22,34.23,582153.0,28.4098,28.5005,28.1874,28.1957,582153.0
2015-08-26 11:00:00,34.23,34.3,33.98,34.0,638396.0,28.1957,28.2533,27.9898,28.0062,638396.0
2015-08-26 11:30:00,34.0,34.07,33.78,34.01,530291.0,28.0062,28.0639,27.825,28.0145,530291.0
2015-08-26 12:00:00,34.02,34.08,33.95,33.96,271245.0,28.0227,28.0721,27.965,27.9733,271245.0
2015-08-26 12:30:00,33.96,34.18,33.82,34.18,294992.0,27.9733,28.1545,27.858,28.1545,294992.0
2015-08-26 13:00:00,34.17,34.36,34.04,34.36,271104.0,28.1463,28.3028,28.0392,28.3028,271104.0
2015-08-26 13:30:00,34.37,34.56,34.33,34.55,686388.0,28.311,28.4675,28.2781,28.4593,686388.0
2015-08-26 14:00:00,34.55,34.57,34.32,34.46,439249.0,28.4593,28.4757,28.2698,28.3851,439249.0
2015-08-26 14:30:00,34.46,34.79,34.41,34.74,581296.0,28.3851,28.657,28.3439,28.6158,581296.0
2015-08-26 15:00:00,34.74,35.09,34.62,34.97,943975.0,28.6158,28.9041,28.5169,28.8052,943975.0
2015-08-26 15:30:00,34.98,35.15,34.86,35.08,2047772.0,28.8135,28.9535,28.7146,28.8958,2047772.0
2015-08-27 09:30:00,35.63,35.66,35.21,35.26,738883.0,29.3489,29.3736,29.0029,29.0441,738883.0
2015-08-27 10:00:00,35.26,35.61,35.15,35.52,652649.0,29.0441,29.3324,28.9535,29.2583,652649.0
2015-08-27 10:30:00,35.53,35.67,35.42,35.59,404909.0,29.2665,29.3818,29.1759,29.3159,404909.0
2015-08-27 11:00:00,35.59,35.81,35.57,35.77,557005.0,29.3159,29.4971,29.2995,29.4642,557005.0
2015-08-27 11:30:00,35.78,35.84,35.59,35.7,368004.0,29.4724,29.5219,29.3159,29.4065,368004.0
2015-08-27 12:00:00,35.7,35.94,35.7,35.94,378125.0,29.4065,29.6042,29.4065,29.6042,378125.0
2015-08-27 12:30:00,35.93,36.0,35.77,35.82,639476.0,29.596,29.6537,29.4642,29.5054,639476.0
2015-08-27 13:00:00,35.83,35.83,35.65,35.66,463019.0,29.5136,29.5136,29.3654,29.3736,463019.0
2015-08-27 13:30:00,35.66,35.68,35.61,35.66,306275.0,29.3736,29.3901,29.3324,29.3736,306275.0
2015-08-27 14:00:00,35.67,35.7,35.39,35.43,465072.0,29.3818,29.4065,29.1512,29.1841,465072.0
2015-08-27 14:30:00,35.43,35.5,35.05,35.08,593036.0,29.1841,29.2418,28.8711,28.8958,593036.0
2015-08-27 15:00:00,35.08,35.21,34.83,35.17,939696.0,28.8958,29.0029,28.6899,28.97,939696.0
2015-08-27 15:30:00,35.19,35.55,35.07,35.53,1587494.0,28.9864,29.283,28.8876,29.2665,1587494.0
2015-08-28 09:30:00,35.5,35.55,35.2,35.29,454617.0,29.2418,29.283,28.9947,29.0688,454617.0
2015-08-28 10:00:00,35.3,35.33,35.08,35.13,484530.0,29.0771,29.1018,28.8958,28.937,484530.0
2015-08-28 10:30:00,35.13,35.17,34.9,34.97,588150.0,28.937,28.97,28.7476,28.8052,588150.0
2015-08-28 11:00:00,34.96,35.21,34.96,35.19,561475.0,28.797,29.0029,28.797,28.9864,561475.0
2015-08-28 11:30:00,35.19,35.26,34.95,35.0,367028.0,28.9864,29.0441,28.7888,28.8299,367028.0
2015-08-28 12:00:00,35.01,35.04,34.93,35.0,336861.0,28.8382,28.8629,28.7723,28.8299,336861.0
2015-08-28 12:30:00,35.0,35.05,34.86,34.95,392324.0,28.8299,28.8711,28.7146,28.7888,392324.0
2015-08-28 13:00:00,34.94,35.01,34.81,34.81,367251.0,28.7805,28.8382,28.6734,28.6734,367251.0
2015-08-28 13:30:00,34.82,34.92,34.81,34.86,403703.0,28.6817,28.764,28.6734,28.7146,403703.0
2015-08-28 14:00:00,34.86,35.03,34.85,34.97,332424.0,28.7146,28.8546,28.7064,28.8052,332424.0
2015-08-28 14:30:00,34.98,35.03,34.93,34.98,253653.0,28.8135,28.8546,28.7723,28.8135,253653.0
2015-08-28 15:00:00,34.99,35.0,34.86,34.89,407902.0,28.8217,28.8299,28.7146,28.7393,407902.0
2015-08-28 15:30:00,34.88,34.95,34.7,34.93,1373087.0,28.7311,28.7888,28.5828,28.7723,1373087.0
2015-08-31 09:30:00,34.87,35.04,34.68,34.91,499684.0,28.7229,28.8629,28.5664,28.7558,499684.0
2015-08-31 10:00:00,34.92,34.92,34.69,34.77,503595.0,28.764,28.764,28.5746,28.6405,503595.0
2015-08-31 10:30:00,34.78,34.79,34.64,34.78,475920.0,28.6487,28.657,28.5334,28.6487,475920.0
2015-08-31 11:00:00,34.77,34.91,34.73,34.78,931547.0,28.6405,28.7558,28.6075,28.6487,931547.0
2015-08-31 11:30:00,34.78,34.8,34.54,34.57,353864.0,28.6487,28.6652,28.451,28.4757,353864.0
2015-08-31 12:00:00,34.58,34.62,34.5,34.51,304911.0,28.484,28.5169,28.4181,28.4263,304911.0
2015-08-31 12:30:00,34.52,34.57,34.42,34.55,311078.0,28.4346,28.4757,28.3522,28.4593,311078.0
2015-08-31 13:00:00,34.55,34.6,34.4,34.44,243974.0,28.4593,28.5005,28.3357,28.3687,243974.0
2015-08-31 13:30:00,34.45,34.48,34.38,34.44,195342.0,28.3769,28.4016,28.3192,28.3687,195342.0
2015-08-31 14:00:00,34.44,34.51,34.35,34.45,226666.0,28.3687,28.4263,28.2945,28.3769,226666.0
2015-08-31 14:30:00,34.45,34.51,34.36,34.38,312928.0,28.3769,28.4263,28.3028,28.3192,312928.0
2015-08-31 15:00:00,34.38,34.52,34.33,34.37,829588.0,28.3192,28.4346,28.2781,28.311,829588.0
2015-08-31 15:30:00,34.38,34.55,34.35,34.49,1334153.0,28.3192,28.4593,28.2945,28.4098,1334153.0
2015-09-01 09:30:00,33.98,34.06,33.73,33.84,1259144.0,27.9898,28.0556,27.7838,27.8744,1259144.0
2015-09-01 10:00:00,33.83,33.92,33.64,33.92,463225.0,27.8662,27.9403,27.7097,27.9403,463225.0
2015-09-01 10:30:00,33.92,34.05,33.84,34.03,360722.0,27.9403,28.0474,27.8744,28.0309,360722.0
2015-09-01 11:00:00,34.04,34.08,33.88,33.91,350614.0,28.0392,28.0721,27.9074,27.9321,350614.0
2015-09-01 11:30:00,33.9,34.05,33.83,34.02,365902.0,27.9239,28.0474,27.8662,28.0227,365902.0
2015-09-01 12:00:00,34.02,34.07,33.85,33.88,238831.0,28.0227,28.0639,27.8827,27.9074,238831.0
2015-09-01 12:30:00,33.87,33.9,33.69,33.7,272969.0,27.8991,27.9239,27.7509,27.7591,272969.0
2015-09-01 13:00:00,33.71,33.84,33.64,33.8,335079.0,27.7673,27.8744,27.7097,27.8415,335079.0
2015-09-01 13:30:00,33.79,33.87,33.71,33.83,290606.0,27.8332,27.8991,27.7673,27.8662,290606.0
2015-09-01 14:00:00,33.83,33.85,33.69,33.84,327888.0,27.8662,27.8827,27.7509,27.8744,327888.0
2015-09-01 14:30:00,33.83,33.99,33.81,33.9,364680.0,27.8662,27.998,27.8497,27.9239,364680.0
2015-09-01 15:00:00,33.9,33.98,33.82,33.83,449320.0,27.9239,27.9898,27.858,27.8662,449320.0
2015-09-01 15:30:00,33.83,33.97,33.63,33.87,1776355.0,27.8662,27.9815,27.7015,27.8991,1776355.0
2015-09-02 09:30:00,34.31,34.88,34.22,34.81,1183005.0,28.2616,28.7311,28.1874,28.6734,1183005.0
2015-09-02 10:00:00,34.8,34.95,34.68,34.69,822994.0,28.6652,28.7888,28.5664,28.5746,822994.0
2015-09-02 10:30:00,34.68,34.72,34.5,34.57,609360.0,28.5664,28.5993,28.4181,28.4757,609360.0
2015-09-02 11:00:00,34.57,34.6,34.3,34.35,441155.0,28.4757,28.5005,28.2533,28.2945,441155.0
2015-09-02 11:30:00,34.35,34.37,34.24,34.29,220960.0,28.2945,28.311,28.2039,28.2451,220960.0
2015-09-02 12:00:00,34.29,34.5,34.2,34.49,249573.0,28.2451,28.4181,28.171,28.4098,249573.0
2015-09-02 12:30:00,34.49,34.61,34.48,34.56,196950.0,28.4098,28.5087,28.4016,28.4675,196950.0
2015-09-02 13:00:00,34.56,34.69,34.53,34.63,391010.0,28.4675,28.5746,28.4428,28.5252,391010.0
2015-09-02 13:30:00,34.62,34.63,34.42,34.46,207714.0,28.5169,28.5252,28.3522,28.3851,207714.0
2015-09-02 14:00:00,34.45,34.63,34.45,34.55,323297.0,28.3769,28.5252,28.3769,28.4593,323297.0
2015-09-02 14:30:00,34.56,34.57,34.35,34.51,255333.0,28.4675,28.4757,28.2945,28.4263,255333.0
2015-09-02 15:00:00,34.51,34.56,34.36,34.47,359899.0,28.4263,28.4675,28.3028,28.3934,359899.0
2015-09-02 15:30:00,34.48,34.65,34.46,34.65,1155655.0,28.4016,28.5416,28.3851,28.5416,1155655.0
2015-09-03 09:30:00,34.75,34.95,34.54,34.68,452171.0,28.624,28.7888,28.451,28.5664,452171.0
2015-09-03 10:00:00,34.68,34.89,34.64,34.84,291419.0,28.5664,28.7393,28.5334,28.6981,291419.0
2015-09-03 10:30:00,34.84,35.05,34.81,34.97,235010.0,28.6981,28.8711,28.6734,28.8052,235010.0
2015-09-03 11:00:00,34.98,34.98,34.75,34.77,681059.0,28.8135,28.8135,28.624,28.6405,681059.0
2015-09-03 11:30:00,34.78,34.84,34.7,34.8,177801.0,28.6487,28.6981,28.5828,28.6652,177801.0
2015-09-03 12:00:00,34.8,34.81,34.66,34.69,141503.0,28.6652,28.6734,28.5499,28.5746,141503.0
2015-09-03 12:30:00,34.68,34.69,34.6,34.67,168261.0,28.5664,28.5746,28.5005,28.5581,168261.0
2015-09-03 13:00:00,34.67,34.75,34.56,34.71,254656.0,28.5581,28.624,28.4675,28.5911,254656.0
2015-09-03 13:30:00,34.72,34.74,34.65,34.66,153486.0,28.5993,28.6158,28.5416,28.5499,153486.0
2015-09-03 14:00:00,34.65,34.73,34.6,34.69,226979.0,28.5416,28.6075,28.5005,28.5746,226979.0
2015-09-03 14:30:00,34.69,34.81,34.67,34.69,221571.0,28.5746,28.6734,28.5581,28.5746,221571.0
2015-09-03 15:00:00,34.7,34.74,34.51,34.53,481224.0,28.5828,28.6158,28.4263,28.4428,481224.0
2015-09-03 15:30:00,34.52,34.65,34.41,34.57,1140826.0,28.4346,28.5416,28.3439,28.4757,1140826.0
2015-09-04 09:30:00,34.3,34.36,34.08,34.16,571481.0,28.2533,28.3028,28.0721,28.138,571481.0
2015-09-04 10:00:00,34.15,34.26,34.11,34.26,519077.0,28.1298,28.2204,28.0968,28.2204,519077.0
2015-09-04 10:30:00,34.25,34.3,34.15,34.22,408554.0,28.2122,28.2533,28.1298,28.1874,408554.0
2015-09-04 11:00:00,34.22,34.29,34.21,34.27,364886.0,28.1874,28.2451,28.1792,28.2286,364886.0
2015-09-04 11:30:00,34.26,34.3,34.19,34.23,160319.0,28.2204,28.2533,28.1627,28.1957,160319.0
2015-09-04 12:00:00,34.22,34.23,34.1,34.12,149921.0,28.1874,28.1957,28.0886,28.1051,149921.0
2015-09-04 12:30:00,34.11,34.17,34.04,34.04,249785.0,28.0968,28.1463,28.0392,28.0392,249785.0
2015-09-04 13:00:00,34.05,34.06,33.91,34.0,295273.0,28.0474,28.0556,27.9321,28.0062,295273.0
2015-09-04 13:30:00,33.99,34.13,33.98,34.06,273696.0,27.998,28.1133,27.9898,28.0556,273696.0
2015-09-04 14:00:00,34.05,34.07,33.96,34.0,235151.0,28.0474,28.0639,27.9733,28.0062,235151.0
2015-09-04 14:30:00,34.0,34.07,33.96,34.06,366479.0,28.0062,28.0639,27.9733,28.0556,366479.0
2015-09-04 15:00:00,34.07,34.14,34.03,34.13,338231.0,28.0639,28.1215,28.0309,28.1133,338231.0
2015-09-04 15:30:00,34.13,34.28,34.07,34.07,1104542.0,28.1133,28.2369,28.0639,28.0639,1104542.0
2015-09-08 09:30:00,34.66,34.71,34.47,34.57,925784.0,28.5499,28.5911,28.3934,28.4757,925784.0
2015-09-08 10:00:00,34.54,34.82,34.52,34.65,592721.0,28.451,28.6817,28.4346,28.5416,592721.0
2015-09-08 10:30:00,34.65,34.72,34.53,34.66,465212.0,28.5416,28.5993,28.4428,28.5499,465212.0
2015-09-08 11:00:00,34.67,34.72,34.56,34.69,334602.0,28.5581,28.5993,28.4675,28.5746,334602.0
2015-09-08 11:30:00,34.7,34.71,34.61,34.65,544271.0,28.5828,28.5911,28.5087,28.5416,544271.0
2015-09-08 12:00:00,34.65,34.75,34.61,34.73,336096.0,28.5416,28.624,28.5087,28.6075,336096.0
2015-09-08 12:30:00,34.74,34.85,34.69,34.81,404484.0,28.6158,28.7064,28.5746,28.6734,404484.0
2015-09-08 13:00:00,34.81,34.85,34.72,34.72,376921.0,28.6734,28.7064,28.5993,28.5993,376921.0
2015-09-08 13:30:00,34.73,34.83,34.69,34.83,460665.0,28.6075,28.6899,28.5746,28.6899,460665.0
2015-09-08 14:00:00,34.83,34.95,34.79,34.93,695048.0,28.6899,28.7888,28.657,28.7723,695048.0
2015-09-08 14:30:00,34.93,35.02,34.91,34.92,531079.0,28.7723,28.8464,28.7558,28.764,531079.0
2015-09-08 15:00:00,34.93,34.99,34.88,34.98,638242.0,28.7723,28.8217,28.7311,28.8135,638242.0
2015-09-08 15:30:00,34.98,35.07,34.95,35.04,1080387.0,28.8135,28.8876,28.7888,28.8629,1080387.0
2015-09-09 09:30:00,35.34,35.37,34.87,35.0,636001.0,29.11,29.1347,28.7229,28.8299,636001.0
2015-09-09 10:00:00,35.01,35.03,34.84,34.9,336653.0,28.8382,28.8546,28.6981,28.7476,336653.0
2015-09-09 10:30:00,34.9,34.93,34.82,34.91,315413.0,28.7476,28.7723,28.6817,28.7558,315413.0
2015-09-09 11:00:00,34.91,34.99,34.88,34.95,336308.0,28.7558,28.8217,28.7311,28.7888,336308.0
2015-09-09 11:30:00,34.95,34.99,34.9,34.95,213133.0,28.7888,28.8217,28.7476,28.7888,213133.0
2015-09-09 12:00:00,34.96,35.1,34.94,35.05,193741.0,28.797,28.9123,28.7805,28.8711,193741.0
2015-09-09 12:30:00,35.06,35.08,34.97,35.04,187544.0,28.8794,28.8958,28.8052,28.8629,187544.0
2015-09-09 13:00:00,35.04,35.09,34.99,34.99,244464.0,28.8629,28.9041,28.8217,28.8217,244464.0
2015-09-09 13:30:00,34.98,34.99,34.82,34.86,221181.0,28.8135,28.8217,28.6817,28.7146,221181.0
2015-09-09 14:00:00,34.85,35.07,34.83,34.99,502668.0,28.7064,28.8876,28.6899,28.8217,502668.0
2015-09-09 14:30:00,35.0,35.01,34.82,34.87,739551.0,28.8299,28.8382,28.6817,28.7229,739551.0
2015-09-09 15:00:00,34.87,34.92,34.75,34.76,529211.0,28.7229,28.764,28.624,28.6322,529211.0
2015-09-09 15:30:00,34.76,34.77,34.4,34.41,1731055.0,28.6322,28.6405,28.3357,28.3439,1731055.0
2015-09-10 09:30:00,34.43,35.1,34.31,34.75,1220793.0,28.3604,28.9123,28.2616,28.624,1220793.0
2015-09-10 10:00:00,34.77,34.88,34.6,34.69,765593.0,28.6405,28.7311,28.5005,28.5746,765593.0
2015-09-10 10:30:00,34.7,35.25,34.69,35.25,697276.0,28.5828,29.0359,28.5746,29.0359,697276.0
2015-09-10 11:00:00,35.24,35.39,35.03,35.08,1005487.0,29.0276,29.1512,28.8546,28.8958,1005487.0
2015-09-10 11:30:00,35.09,35.15,34.9,34.9,687026.0,28.9041,28.9535,28.7476,28.7476,687026.0
2015-09-10 12:00:00,34.91,35.14,34.84,35.13,447234.0,28.7558,28.9453,28.6981,28.937,447234.0
2015-09-10 12:30:00,35.13,35.3,35.09,35.26,426075.0,28.937,29.0771,28.9041,29.0441,426075.0
2015-09-10 13:00:00,35.27,35.52,35.24,35.52,849396.0,29.0523,29.2583,29.0276,29.2583,849396.0
2015-09-10 13:30:00,35.53,35.6,35.39,35.5,1078392.0,29.2665,29.3242,29.1512,29.2418,1078392.0
2015-09-10 14:00:00,35.5,35.6,35.47,35.56,560822.0,29.2418,29.3242,29.2171,29.2912,560822.0
2015-09-10 14:30:00,35.55,35.61,35.35,35.37,602929.0,29.283,29.3324,29.1182,29.1347,602929.0
2015-09-10 15:00:00,35.37,35.5,35.33,35.39,758618.0,29.1347,29.2418,29.1018,29.1512,758618.0
2015-09-10 15:30:00,35.39,35.45,35.17,35.42,2385800.0,29.1512,29.2006,28.97,29.1759,2385800.0
2015-09-11 09:30:00,37.41,37.75,36.09,36.36,4160025.0,30.8151,31.0951,29.7278,29.9502,4160025.0
2015-09-11 10:00:00,36.36,37.05,36.33,36.64,2191045.0,29.9502,30.5185,29.9255,30.1808,2191045.0
2015-09-11 10:30:00,36.63,36.88,36.5,36.77,1013560.0,30.1726,30.3785,30.0655,30.2879,1013560.0
2015-09-11 11:00:00,36.77,37.21,36.77,37.09,1348667.0,30.2879,30.6503,30.2879,30.5515,1348667.0
2015-09-11 11:30:00,37.1,37.1,36.86,36.97,529703.0,30.5597,30.5597,30.362,30.4527,529703.0
2015-09-11 12:00:00,36.96,37.09,36.92,37.09,573020.0,30.4444,30.5515,30.4115,30.5515,573020.0
2015-09-11 12:30:00,37.08,37.2,37.08,37.17,431439.0,30.5433,30.6421,30.5433,30.6174,431439.0
2015-09-11 13:00:00,37.18,37.18,37.03,37.07,485808.0,30.6256,30.6256,30.5021,30.535,485808.0
2015-09-11 13:30:00,37.08,37.08,36.86,36.91,529750.0,30.5433,30.5433,30.362,30.4032,529750.0
2015-09-11 14:00:00,36.91,37.1,36.71,37.09,890389.0,30.4032,30.5597,30.2385,30.5515,890389.0
2015-09-11 14:30:00,37.09,37.3,37.09,37.25,1121961.0,30.5515,30.7245,30.5515,30.6833,1121961.0
2015-09-11 15:00:00,37.25,37.33,37.12,37.17,1258563.0,30.6833,30.7492,30.5762,30.6174,1258563.0
2015-09-11 15:30:00,37.18,37.33,37.17,37.28,1907090.0,30.6256,30.7492,30.6174,30.708,1907090.0
2015-09-14 09:30:00,37.27,37.45,37.11,37.41,1143016.0,30.6998,30.848,30.568,30.8151,1143016.0
2015-09-14 10:00:00,37.39,37.72,37.34,37.66,1052507.0,30.7986,31.0704,30.7574,31.021,1052507.0
2015-09-14 10:30:00,37.66,37.68,37.29,37.38,593525.0,31.021,31.0375,30.7162,30.7904,593525.0
2015-09-14 11:00:00,37.38,37.47,37.29,37.3,577001.0,30.7904,30.8645,30.7162,30.7245,577001.0
2015-09-14 11:30:00,37.29,37.48,37.24,37.47,365114.0,30.7162,30.8727,30.6751,30.8645,365114.0
2015-09-14 12:00:00,37.48,37.5,37.32,37.35,323007.0,30.8727,30.8892,30.741,30.7657,323007.0
2015-09-14 12:30:00,37.35,37.48,37.35,37.43,271955.0,30.7657,30.8727,30.7657,30.8316,271955.0
2015-09-14 13:00:00,37.42,37.47,37.36,37.46,296092.0,30.8233,30.8645,30.7739,30.8563,296092.0
2015-09-14 13:30:00,37.45,37.5,37.43,37.48,385451.0,30.848,30.8892,30.8316,30.8727,385451.0
2015-09-14 14:00:00,37.48,37.49,37.26,37.26,311323.0,30.8727,30.881,30.6915,30.6915,311323.0
2015-09-14 14:30:00,37.26,37.41,37.25,37.38,313838.0,30.6915,30.8151,30.6833,30.7904,313838.0
2015-09-14 15:00:00,37.38,37.42,37.26,37.28,517141.0,30.7904,30.8233,30.6915,30.708,517141.0
2015-09-14 15:30:00,37.28,37.46,37.21,37.42,1324657.0,30.708,30.8563,30.6503,30.8233,1324657.0
2015-09-15 09:30:00,37.43,37.49,36.74,36.93,1232997.0,30.8316,30.881,30.2632,30.4197,1232997.0
2015-09-15 10:00:00,36.92,37.0,36.85,36.93,600829.0,30.4115,30.4774,30.3538,30.4197,600829.0
2015-09-15 10:30:00,36.94,37.02,36.84,36.92,554385.0,30.4279,30.4938,30.3456,30.4115,554385.0
2015-09-15 11:00:00,36.93,36.99,36.83,36.95,408539.0,30.4197,30.4691,30.3373,30.4362,408539.0
2015-09-15 11:30:00,36.95,36.99,36.88,36.99,418342.0,30.4362,30.4691,30.3785,30.4691,418342.0
2015-09-15 12:00:00,36.98,37.06,36.91,37.0,338653.0,30.4609,30.5268,30.4032,30.4774,338653.0
2015-09-15 12:30:00,37.0,37.12,36.98,37.1,416524.0,30.4774,30.5762,30.4609,30.5597,416524.0
2015-09-15 13:00:00,37.1,37.2,37.06,37.18,393797.0,30.5597,30.6421,30.5268,30.6256,393797.0
2015-09-15 13:30:00,37.18,37.21,37.14,37.18,459130.0,30.6256,30.6503,30.5927,30.6256,459130.0
2015-09-15 14:00:00,37.19,37.2,37.07,37.1,371836.0,30.6339,30.6421,30.535,30.5597,371836.0
2015-09-15 14:30:00,37.1,37.26,37.1,37.19,381074.0,30.5597,30.6915,30.5597,30.6339,381074.0
2015-09-15 15:00:00,37.18,37.26,37.17,37.17,563619.0,30.6256,30.6915,30.6174,30.6174,563619.0
2015-09-15 15:30:00,37.17,37.23,37.12,37.16,1270987.0,30.6174,30.6668,30.5762,30.6092,1270987.0
2015-09-16 09:30:00,37.4,37.4,36.95,36.99,491537.0,30.8068,30.8068,30.4362,30.4691,491537.0
2015-09-16 10:00:00,37.0,37.15,36.96,37.12,287814.0,30.4774,30.6009,30.4444,30.5762,287814.0
2015-09-16 10:30:00,37.11,37.19,37.09,37.12,270909.0,30.568,30.6339,30.5515,30.5762,270909.0
2015-09-16 11:00:00,37.12,37.22,37.09,37.21,420181.0,30.5762,30.6586,30.5515,30.6503,420181.0
2015-09-16 11:30:00,37.2,37.2,37.08,37.13,237930.0,30.6421,30.6421,30.5433,30.5844,237930.0
2015-09-16 12:00:00,37.14,37.19,37.09,37.17,156631.0,30.5927,30.6339,30.5515,30.6174,156631.0
2015-09-16 12:30:00,37.18,37.19,37.13,37.17,169344.0,30.6256,30.6339,30.5844,30.6174,169344.0
2015-09-16 13:00:00,37.18,37.21,37.15,37.15,323163.0,30.6256,30.6503,30.6009,30.6009,323163.0
2015-09-16 13:30:00,37.15,37.2,37.15,37.17,201865.0,30.6009,30.6421,30.6009,30.6174,201865.0
2015-09-16 14:00:00,37.17,37.18,37.05,37.05,321895.0,30.6174,30.6256,30.5185,30.5185,321895.0
2015-09-16 14:30:00,37.05,37.18,37.02,37.18,393254.0,30.5185,30.6256,30.4938,30.6256,393254.0
2015-09-16 15:00:00,37.17,37.21,37.11,37.2,583296.0,30.6174,30.6503,30.568,30.6421,583296.0
2015-09-16 15:30:00,37.2,37.2,37.16,37.17,913976.0,30.6421,30.6421,30.6092,30.6174,913976.0
2015-09-17 09:30:00,37.25,37.36,37.05,37.2,437714.0,30.6833,30.7739,30.5185,30.6421,437714.0
2015-09-17 10:00:00,37.19,37.32,37.1,37.2,390814.0,30.6339,30.741,30.5597,30.6421,390814.0
2015-09-17 10:30:00,37.2,37.33,37.16,37.31,178452.0,30.6421,30.7492,30.6092,30.7327,178452.0
2015-09-17 11:00:00,37.32,37.43,37.3,37.41,208534.0,30.741,30.8316,30.7245,30.8151,208534.0
2015-09-17 11:30:00,37.41,37.47,37.37,37.44,170030.0,30.8151,30.8645,30.7821,30.8398,170030.0
2015-09-17 12:00:00,37.45,37.49,37.4,37.47,204274.0,30.848,30.881,30.8068,30.8645,204274.0
2015-09-17 12:30:00,37.47,37.56,37.45,37.54,180763.0,30.8645,30.9386,30.848,30.9222,180763.0
2015-09-17 13:00:00,37.53,37.63,37.51,37.55,199451.0,30.9139,30.9963,30.8975,30.9304,199451.0
2015-09-17 13:30:00,37.56,37.59,37.44,37.45,171757.0,30.9386,30.9634,30.8398,30.848,171757.0
2015-09-17 14:00:00,37.45,37.65,37.2,37.46,295073.0,30.848,31.0128,30.6421,30.8563,295073.0
2015-09-17 14:30:00,37.47,37.95,37.46,37.9,477831.0,30.8645,31.2599,30.8563,31.2187,477831.0
2015-09-17 15:00:00,37.89,37.95,37.38,37.65,496634.0,31.2105,31.2599,30.7904,31.0128,496634.0
2015-09-17 15:30:00,37.65,37.69,37.41,37.5,854002.0,31.0128,31.0457,30.8151,30.8892,854002.0
2015-09-18 09:30:00,37.26,37.61,37.1,37.22,1647457.0,30.6915,30.9798,30.5597,30.6586,1647457.0
2015-09-18 10:00:00,37.23,37.32,37.07,37.28,593657.0,30.6668,30.741,30.535,30.708,593657.0
2015-09-18 10:30:00,37.28,37.34,37.14,37.25,396056.0,30.708,30.7574,30.5927,30.6833,396056.0
2015-09-18 11:00:00,37.25,37.37,37.25,37.28,253650.0,30.6833,30.7821,30.6833,30.708,253650.0
2015-09-18 11:30:00,37.28,37.38,37.22,37.25,203666.0,30.708,30.7904,30.6586,30.6833,203666.0
2015-09-18 12:00:00,37.25,37.27,37.03,37.08,205149.0,30.6833,30.6998,30.5021,30.5433,205149.0
2015-09-18 12:30:00,37.08,37.16,37.03,37.06,474401.0,30.5433,30.6092,30.5021,30.5268,474401.0
2015-09-18 13:00:00,37.06,37.13,36.89,36.95,248001.0,30.5268,30.5844,30.3868,30.4362,248001.0
2015-09-18 13:30:00,36.95,36.97,36.82,36.83,590332.0,30.4362,30.4527,30.3291,30.3373,590332.0
2015-09-18 14:00:00,36.83,36.93,36.77,36.9,404111.0,30.3373,30.4197,30.2879,30.395,404111.0
2015-09-18 14:30:00,36.9,36.92,36.76,36.88,485047.0,30.395,30.4115,30.2797,30.3785,485047.0
2015-09-18 15:00:00,36.88,36.92,36.77,36.81,624393.0,30.3785,30.4115,30.2879,30.3209,624393.0
2015-09-18 15:30:00,36.81,36.83,36.6,36.72,1517984.0,30.3209,30.3373,30.1479,30.2467,1517984.0
2015-09-21 09:30:00,37.06,37.1,36.68,36.72,525264.0,30.5268,30.5597,30.2138,30.2467,525264.0
2015-09-21 10:00:00,36.73,36.98,36.72,36.87,323928.0,30.255,30.4609,30.2467,30.3703,323928.0
2015-09-21 10:30:00,36.85,37.06,36.85,37.02,295403.0,30.3538,30.5268,30.3538,30.4938,295403.0
2015-09-21 11:00:00,37.02,37.13,37.0,37.06,381981.0,30.4938,30.5844,30.4774,30.5268,381981.0
2015-09-21 11:30:00,37.07,37.1,36.67,36.67,232185.0,30.535,30.5597,30.2055,30.2055,232185.0
2015-09-21 12:00:00,36.67,36.67,36.52,36.53,183160.0,30.2055,30.2055,30.082,30.0902,183160.0
2015-09-21 12:30:00,36.54,36.54,36.37,36.44,528408.0,30.0985,30.0985,29.9584,30.0161,528408.0
2015-09-21 13:00:00,36.44,36.54,36.41,36.49,240369.0,30.0161,30.0985,29.9914,30.0573,240369.0
2015-09-21 13:30:00,36.49,36.66,36.47,36.55,389682.0,30.0573,30.1973,30.0408,30.1067,389682.0
2015-09-21 14:00:00,36.56,36.6,36.52,36.54,178441.0,30.1149,30.1479,30.082,30.0985,178441.0
2015-09-21 14:30:00,36.53,36.79,36.52,36.72,545359.0,30.0902,30.3044,30.082,30.2467,545359.0
2015-09-21 15:00:00,36.71,36.77,36.65,36.73,412601.0,30.2385,30.2879,30.1891,30.255,412601.0
2015-09-21 15:30:00,36.73,36.75,36.57,36.68,1224714.0,30.255,30.2714,30.1232,30.2138,1224714.0
2015-09-22 09:30:00,36.37,36.41,36.09,36.09,548096.0,29.9584,29.9914,29.7278,29.7278,548096.0
2015-09-22 10:00:00,36.09,36.16,36.03,36.04,328667.0,29.7278,29.7854,29.6784,29.6866,328667.0
2015-09-22 10:30:00,36.03,36.04,35.86,35.91,370835.0,29.6784,29.6866,29.5383,29.5795,370835.0
2015-09-22 11:00:00,35.92,35.96,35.85,35.88,272829.0,29.5878,29.6207,29.5301,29.5548,272829.0
2015-09-22 11:30:00,35.88,36.01,35.88,35.96,422402.0,29.5548,29.6619,29.5548,29.6207,422402.0
2015-09-22 12:00:00,35.96,36.05,35.9,36.03,258631.0,29.6207,29.6948,29.5713,29.6784,258631.0
2015-09-22 12:30:00,36.03,36.07,35.9,35.92,170010.0,29.6784,29.7113,29.5713,29.5878,170010.0
2015-09-22 13:00:00,35.92,36.04,35.87,35.89,192834.0,29.5878,29.6866,29.5466,29.563,192834.0
2015-09-22 13:30:00,35.89,36.01,35.89,36.0,249553.0,29.563,29.6619,29.563,29.6537,249553.0
2015-09-22 14:00:00,36.0,36.09,35.96,36.08,435664.0,29.6537,29.7278,29.6207,29.7195,435664.0
2015-09-22 14:30:00,36.08,36.28,36.08,36.28,530930.0,29.7195,29.8843,29.7195,29.8843,530930.0
2015-09-22 15:00:00,36.27,36.35,36.22,36.35,384446.0,29.8761,29.9419,29.8349,29.9419,384446.0
2015-09-22 15:30:00,36.34,36.46,36.32,36.4,1268390.0,29.9337,30.0326,29.9172,29.9831,1268390.0
2015-09-23 09:30:00,36.47,36.48,36.13,36.18,252543.0,30.0408,30.049,29.7607,29.8019,252543.0
2015-09-23 10:00:00,36.18,36.32,36.17,36.24,356681.0,29.8019,29.9172,29.7937,29.8513,356681.0
2015-09-23 10:30:00,36.24,36.34,36.15,36.32,332648.0,29.8513,29.9337,29.7772,29.9172,332648.0
2015-09-23 11:00:00,36.32,36.36,35.95,36.2,744701.0,29.9172,29.9502,29.6125,29.8184,744701.0
2015-09-23 11:30:00,36.2,36.25,36.15,36.22,256710.0,29.8184,29.8596,29.7772,29.8349,256710.0
2015-09-23 12:00:00,36.22,36.23,36.15,36.18,228107.0,29.8349,29.8431,29.7772,29.8019,228107.0
2015-09-23 12:30:00,36.18,36.21,36.11,36.16,255354.0,29.8019,29.8266,29.7443,29.7854,255354.0
2015-09-23 13:00:00,36.16,36.4,36.15,36.24,258057.0,29.7854,29.9831,29.7772,29.8513,258057.0
2015-09-23 13:30:00,36.25,36.38,36.23,36.38,212247.0,29.8596,29.9667,29.8431,29.9667,212247.0
2015-09-23 14:00:00,36.39,36.52,36.36,36.45,253244.0,29.9749,30.082,29.9502,30.0243,253244.0
2015-09-23 14:30:00,36.45,36.48,36.31,36.34,289547.0,30.0243,30.049,29.909,29.9337,289547.0
2015-09-23 15:00:00,36.34,36.43,36.32,36.36,483686.0,29.9337,30.0078,29.9172,29.9502,483686.0
2015-09-23 15:30:00,36.36,36.44,36.34,36.39,734557.0,29.9502,30.0161,29.9337,29.9749,734557.0
2015-09-24 09:30:00,36.04,36.31,36.01,36.27,316865.0,29.6866,29.909,29.6619,29.8761,316865.0
2015-09-24 10:00:00,36.29,36.31,36.0,36.06,286967.0,29.8925,29.909,29.6537,29.7031,286967.0
2015-09-24 10:30:00,36.05,36.15,35.92,35.94,240652.0,29.6948,29.7772,29.5878,29.6042,240652.0
2015-09-24 11:00:00,35.94,35.95,35.82,35.83,254736.0,29.6042,29.6125,29.5054,29.5136,254736.0
2015-09-24 11:30:00,35.83,35.94,35.82,35.92,292241.0,29.5136,29.6042,29.5054,29.5878,292241.0
2015-09-24 12:00:00,35.91,36.0,35.87,35.96,278852.0,29.5795,29.6537,29.5466,29.6207,278852.0
2015-09-24 12:30:00,35.97,35.99,35.74,35.77,755203.0,29.6289,29.6454,29.4395,29.4642,755203.0
2015-09-24 13:00:00,35.77,35.85,35.69,35.8,183405.0,29.4642,29.5301,29.3983,29.4889,183405.0
2015-09-24 13:30:00,35.79,35.86,35.78,35.82,179192.0,29.4807,29.5383,29.4724,29.5054,179192.0
2015-09-24 14:00:00,35.82,35.93,35.78,35.85,185176.0,29.5054,29.596,29.4724,29.5301,185176.0
2015-09-24 14:30:00,35.85,36.1,35.84,35.98,744517.0,29.5301,29.736,29.5219,29.6372,744517.0
2015-09-24 15:00:00,35.99,36.05,35.81,35.98,816840.0,29.6454,29.6948,29.4971,29.6372,816840.0
2015-09-24 15:30:00,35.98,36.03,35.87,35.98,1286538.0,29.6372,29.6784,29.5466,29.6372,1286538.0
2015-09-25 09:30:00,36.18,36.3,36.09,36.23,261790.0,29.8019,29.9008,29.7278,29.8431,261790.0
2015-09-25 10:00:00,36.23,36.28,36.07,36.28,260483.0,29.8431,29.8843,29.7113,29.8843,260483.0
2015-09-25 10:30:00,36.28,36.5,36.25,36.48,209763.0,29.8843,30.0655,29.8596,30.049,209763.0
2015-09-25 11:00:00,36.48,36.74,36.41,36.51,363900.0,30.049,30.2632,29.9914,30.0737,363900.0
2015-09-25 11:30:00,36.51,36.54,36.4,36.54,167040.0,30.0737,30.0985,29.9831,30.0985,167040.0
2015-09-25 12:00:00,36.53,36.53,36.36,36.43,200961.0,30.0902,30.0902,29.9502,30.0078,200961.0
2015-09-25 12:30:00,36.44,36.56,36.4,36.55,100366.0,30.0161,30.1149,29.9831,30.1067,100366.0
2015-09-25 13:00:00,36.55,36.63,36.51,36.53,135581.0,30.1067,30.1726,30.0737,30.0902,135581.0
2015-09-25 13:30:00,36.54,36.56,36.47,36.5,115703.0,30.0985,30.1149,30.0408,30.0655,115703.0
2015-09-25 14:00:00,36.51,36.56,36.19,36.21,159908.0,30.0737,30.1149,29.8102,29.8266,159908.0
2015-09-25 14:30:00,36.2,36.28,35.99,36.11,256915.0,29.8184,29.8843,29.6454,29.7443,256915.0
2015-09-25 15:00:00,36.12,36.2,35.87,36.14,530985.0,29.7525,29.8184,29.5466,29.769,530985.0
2015-09-25 15:30:00,36.13,36.2,36.05,36.11,937927.0,29.7607,29.8184,29.6948,29.7443,937927.0
2015-09-28 09:30:00,35.88,35.99,35.8,35.83,327387.0,29.5548,29.6454,29.4889,29.5136,327387.0
2015-09-28 10:00:00,35.81,35.88,35.62,35.83,399010.0,29.4971,29.5548,29.3406,29.5136,399010.0
2015-09-28 10:30:00,35.82,35.88,35.7,35.86,353546.0,29.5054,29.5548,29.4065,29.5383,353546.0
2015-09-28 11:00:00,35.87,35.96,35.67,35.69,224002.0,29.5466,29.6207,29.3818,29.3983,224002.0
2015-09-28 11:30:00,35.7,35.94,35.64,35.89,288647.0,29.4065,29.6042,29.3571,29.563,288647.0
2015-09-28 12:00:00,35.89,35.92,35.75,35.91,315931.0,29.563,29.5878,29.4477,29.5795,315931.0
2015-09-28 12:30:00,35.9,35.94,35.73,35.75,324673.0,29.5713,29.6042,29.4312,29.4477,324673.0
2015-09-28 13:00:00,35.75,35.89,35.73,35.78,287839.0,29.4477,29.563,29.4312,29.4724,287839.0
2015-09-28 13:30:00,35.79,35.87,35.6,35.6,281984.0,29.4807,29.5466,29.3242,29.3242,281984.0
2015-09-28 14:00:00,35.6,35.81,35.56,35.79,459519.0,29.3242,29.4971,29.2912,29.4807,459519.0
2015-09-28 14:30:00,35.79,35.84,35.67,35.7,314716.0,29.4807,29.5219,29.3818,29.4065,314716.0
2015-09-28 15:00:00,35.7,35.71,35.58,35.68,431584.0,29.4065,29.4148,29.3077,29.3901,431584.0
2015-09-28 15:30:00,35.68,35.87,35.65,35.73,1337626.0,29.3901,29.5466,29.3654,29.4312,1337626.0
2015-09-29 09:30:00,35.75,35.93,35.62,35.86,333533.0,29.4477,29.596,29.3406,29.5383,333533.0
2015-09-29 10:00:00,35.86,36.15,35.76,36.13,482227.0,29.5383,29.7772,29.456,29.7607,482227.0
2015-09-29 10:30:00,36.14,36.17,35.78,35.84,232945.0,29.769,29.7937,29.4724,29.5219,232945.0
2015-09-29 11:00:00,35.85,35.93,35.74,35.87,263466.0,29.5301,29.596,29.4395,29.5466,263466.0
2015-09-29 11:30:00,35.87,35.99,35.74,35.88,222675.0,29.5466,29.6454,29.4395,29.5548,222675.0
2015-09-29 12:00:00,35.87,35.93,35.8,35.9,278710.0,29.5466,29.596,29.4889,29.5713,278710.0
2015-09-29 12:30:00,35.89,35.92,35.8,35.86,284375.0,29.563,29.5878,29.4889,29.5383,284375.0
2015-09-29 13:00:00,35.86,36.03,35.86,35.96,280959.0,29.5383,29.6784,29.5383,29.6207,280959.0
2015-09-29 13:30:00,35.97,35.99,35.89,35.97,310212.0,29.6289,29.6454,29.563,29.6289,310212.0
2015-09-29 14:00:00,35.97,35.98,35.77,35.83,438315.0,29.6289,29.6372,29.4642,29.5136,438315.0
2015-09-29 14:30:00,35.83,35.85,35.55,35.55,421075.0,29.5136,29.5301,29.283,29.283,421075.0
2015-09-29 15:00:00,35.55,35.56,35.29,35.36,911725.0,29.283,29.2912,29.0688,29.1265,911725.0
2015-09-29 15:30:00,35.37,35.69,35.37,35.61,1332083.0,29.1347,29.3983,29.1347,29.3324,1332083.0
2015-09-30 09:30:00,35.98,36.25,35.92,36.0,300540.0,29.6372,29.8596,29.5878,29.6537,300540.0
2015-09-30 10:00:00,35.99,36.07,35.86,35.95,243130.0,29.6454,29.7113,29.5383,29.6125,243130.0
2015-09-30 10:30:00,35.95,35.99,35.82,35.83,295967.0,29.6125,29.6454,29.5054,29.5136,295967.0
2015-09-30 11:00:00,35.83,35.96,35.74,35.91,381776.0,29.5136,29.6207,29.4395,29.5795,381776.0
2015-09-30 11:30:00,35.9,35.96,35.8,35.85,391195.0,29.5713,29.6207,29.4889,29.5301,391195.0
2015-09-30 12:00:00,35.85,35.9,35.77,35.77,221606.0,29.5301,29.5713,29.4642,29.4642,221606.0
2015-09-30 12:30:00,35.77,35.8,35.64,35.72,218432.0,29.4642,29.4889,29.3571,29.423,218432.0
2015-09-30 13:00:00,35.73,35.94,35.73,35.94,250586.0,29.4312,29.6042,29.4312,29.6042,250586.0
2015-09-30 13:30:00,35.93,36.17,35.9,36.12,407686.0,29.596,29.7937,29.5713,29.7525,407686.0
2015-09-30 14:00:00,36.11,36.12,36.01,36.09,284832.0,29.7443,29.7525,29.6619,29.7278,284832.0
2015-09-30 14:30:00,36.09,36.12,35.98,36.05,372254.0,29.7278,29.7525,29.6372,29.6948,372254.0
2015-09-30 15:00:00,36.05,36.09,35.93,36.05,558600.0,29.6948,29.7278,29.596,29.6948,558600.0
2015-09-30 15:30:00,36.05,36.19,36.05,36.08,1305517.0,29.6948,29.8102,29.6948,29.7195,1305517.0
2015-10-01 09:30:00,36.12,36.2,35.69,35.91,529641.0,29.7525,29.8184,29.3983,29.5795,529641.0
2015-10-01 10:00:00,35.92,36.36,35.8,36.36,612732.0,29.5878,29.9502,29.4889,29.9502,612732.0
2015-10-01 10:30:00,36.37,36.55,36.22,36.23,492146.0,29.9584,30.1067,29.8349,29.8431,492146.0
2015-10-01 11:00:00,36.22,36.23,35.95,35.96,438119.0,29.8349,29.8431,29.6125,29.6207,438119.0
2015-10-01 11:30:00,35.96,36.19,35.96,36.06,475947.0,29.6207,29.8102,29.6207,29.7031,475947.0
2015-10-01 12:00:00,36.06,36.06,35.95,36.01,325394.0,29.7031,29.7031,29.6125,29.6619,325394.0
2015-10-01 12:30:00,36.0,36.11,36.0,36.09,139072.0,29.6537,29.7443,29.6537,29.7278,139072.0
2015-10-01 13:00:00,36.09,36.12,35.99,36.04,212454.0,29.7278,29.7525,29.6454,29.6866,212454.0
2015-10-01 13:30:00,36.04,36.32,36.03,36.3,235687.0,29.6866,29.9172,29.6784,29.9008,235687.0
2015-10-01 14:00:00,36.29,36.49,36.26,36.46,351535.0,29.8925,30.0573,29.8678,30.0326,351535.0
2015-10-01 14:30:00,36.46,36.74,36.41,36.74,749499.0,30.0326,30.2632,29.9914,30.2632,749499.0
2015-10-01 15:00:00,36.73,36.8,36.63,36.68,1149667.0,30.255,30.3126,30.1726,30.2138,1149667.0
2015-10-01 15:30:00,36.67,36.73,36.51,36.69,1019135.0,30.2055,30.255,30.0737,30.222,1019135.0
2015-10-02 09:30:00,36.35,36.47,35.86,36.02,658314.0,29.9419,30.0408,29.5383,29.6701,658314.0
2015-10-02 10:00:00,36.01,36.11,35.78,36.01,454650.0,29.6619,29.7443,29.4724,29.6619,454650.0
2015-10-02 10:30:00,36.0,36.37,35.97,36.29,352351.0,29.6537,29.9584,29.6289,29.8925,352351.0
2015-10-02 11:00:00,36.3,36.49,36.17,36.34,314947.0,29.9008,30.0573,29.7937,29.9337,314947.0
2015-10-02 11:30:00,36.34,36.49,36.3,36.44,303767.0,29.9337,30.0573,29.9008,30.0161,303767.0
2015-10-02 12:00:00,36.44,36.57,36.4,36.51,242267.0,30.0161,30.1232,29.9831,30.0737,242267.0
2015-10-02 12:30:00,36.52,36.73,36.51,36.71,205713.0,30.082,30.255,30.0737,30.2385,205713.0
2015-10-02 13:00:00,36.7,36.85,36.67,36.68,237622.0,30.2302,30.3538,30.2055,30.2138,237622.0
2015-10-02 13:30:00,36.68,36.8,36.67,36.7,274401.0,30.2138,30.3126,30.2055,30.2302,274401.0
2015-10-02 14:00:00,36.7,36.85,36.64,36.77,212748.0,30.2302,30.3538,30.1808,30.2879,212748.0
2015-10-02 14:30:00,36.78,36.85,36.77,36.78,268345.0,30.2961,30.3538,30.2879,30.2961,268345.0
2015-10-02 15:00:00,36.79,37.09,36.77,37.08,506934.0,30.3044,30.5515,30.2879,30.5433,506934.0
2015-10-02 15:30:00,37.08,37.15,37.02,37.15,728109.0,30.5433,30.6009,30.4938,30.6009,728109.0
2015-10-05 09:30:00,37.22,37.76,37.0,37.64,507715.0,30.6586,31.1034,30.4774,31.0045,507715.0
2015-10-05 10:00:00,37.63,37.67,37.44,37.62,270458.0,30.9963,31.0293,30.8398,30.9881,270458.0
2015-10-05 10:30:00,37.61,37.62,37.48,37.57,212530.0,30.9798,30.9881,30.8727,30.9469,212530.0
2015-10-05 11:00:00,37.57,37.63,37.5,37.54,185104.0,30.9469,30.9963,30.8892,30.9222,185104.0
2015-10-05 11:30:00,37.53,37.58,37.52,37.57,182906.0,30.9139,30.9551,30.9057,30.9469,182906.0
2015-10-05 12:00:00,37.57,37.65,37.53,37.6,206739.0,30.9469,31.0128,30.9139,30.9716,206739.0
2015-10-05 12:30:00,37.59,37.62,37.53,37.57,150370.0,30.9634,30.9881,30.9139,30.9469,150370.0
2015-10-05 13:00:00,37.57,37.71,37.57,37.68,147176.0,30.9469,31.0622,30.9469,31.0375,147176.0
2015-10-05 13:30:00,37.67,37.72,37.64,37.7,161994.0,31.0293,31.0704,31.0045,31.054,161994.0
2015-10-05 14:00:00,37.7,37.84,37.69,37.84,339817.0,31.054,31.1693,31.0457,31.1693,339817.0
2015-10-05 14:30:00,37.83,37.88,37.77,37.86,303326.0,31.161,31.2022,31.1116,31.1858,303326.0
2015-10-05 15:00:00,37.85,37.94,37.83,37.91,405109.0,31.1775,31.2517,31.161,31.2269,405109.0
2015-10-05 15:30:00,37.91,38.1,37.9,38.07,1666668.0,31.2269,31.3834,31.2187,31.3587,1666668.0
2015-10-06 09:30:00,38.03,38.09,37.8,38.03,342479.0,31.3258,31.3752,31.1363,31.3258,342479.0
2015-10-06 10:00:00,38.03,38.04,37.74,37.76,235222.0,31.3258,31.334,31.0869,31.1034,235222.0
2015-10-06 10:30:00,37.76,37.85,37.67,37.74,162247.0,31.1034,31.1775,31.0293,31.0869,162247.0
2015-10-06 11:00:00,37.74,37.78,37.6,37.62,162431.0,31.0869,31.1199,30.9716,30.9881,162431.0
2015-10-06 11:30:00,37.62,37.65,37.46,37.5,410636.0,30.9881,31.0128,30.8563,30.8892,410636.0
2015-10-06 12:00:00,37.51,37.51,37.25,37.26,244547.0,30.8975,30.8975,30.6833,30.6915,244547.0
2015-10-06 12:30:00,37.25,37.25,37.08,37.08,323795.0,30.6833,30.6833,30.5433,30.5433,323795.0
2015-10-06 13:00:00,37.09,37.24,37.04,37.2,214391.0,30.5515,30.6751,30.5103,30.6421,214391.0
2015-10-06 13:30:00,37.19,37.29,37.16,37.28,202492.0,30.6339,30.7162,30.6092,30.708,202492.0
2015-10-06 14:00:00,37.27,37.37,37.24,37.35,214969.0,30.6998,30.7821,30.6751,30.7657,214969.0
2015-10-06 14:30:00,37.35,37.43,37.2,37.2,331894.0,30.7657,30.8316,30.6421,30.6421,331894.0
2015-10-06 15:00:00,37.21,37.26,37.1,37.26,379830.0,30.6503,30.6915,30.5597,30.6915,379830.0
2015-10-06 15:30:00,37.26,37.3,37.09,37.13,1039964.0,30.6915,30.7245,30.5515,30.5844,1039964.0
2015-10-07 09:30:00,37.35,37.74,37.17,37.61,357772.0,30.7657,31.0869,30.6174,30.9798,357772.0
2015-10-07 10:00:00,37.62,37.8,37.61,37.71,242301.0,30.9881,31.1363,30.9798,31.0622,242301.0
2015-10-07 10:30:00,37.7,37.71,37.4,37.42,314335.0,31.054,31.0622,30.8068,30.8233,314335.0
2015-10-07 11:00:00,37.41,37.54,37.35,37.37,200128.0,30.8151,30.9222,30.7657,30.7821,200128.0
2015-10-07 11:30:00,37.37,37.42,37.23,37.3,188523.0,30.7821,30.8233,30.6668,30.7245,188523.0
2015-10-07 12:00:00,37.31,37.34,37.13,37.17,174348.0,30.7327,30.7574,30.5844,30.6174,174348.0
2015-10-07 12:30:00,37.16,37.29,37.12,37.2,153314.0,30.6092,30.7162,30.5762,30.6421,153314.0
2015-10-07 13:00:00,37.21,37.37,37.21,37.28,126737.0,30.6503,30.7821,30.6503,30.708,126737.0
2015-10-07 13:30:00,37.28,37.44,37.28,37.37,173201.0,30.708,30.8398,30.708,30.7821,173201.0
2015-10-07 14:00:00,37.37,37.48,37.23,37.29,201671.0,30.7821,30.8727,30.6668,30.7162,201671.0
2015-10-07 14:30:00,37.3,37.38,37.26,37.34,216495.0,30.7245,30.7904,30.6915,30.7574,216495.0
2015-10-07 15:00:00,37.33,37.55,37.33,37.45,317893.0,30.7492,30.9304,30.7492,30.848,317893.0
2015-10-07 15:30:00,37.46,37.53,37.43,37.51,469425.0,30.8563,30.9139,30.8316,30.8975,469425.0
2015-10-08 09:30:00,37.49,37.91,37.34,37.77,428401.0,30.881,31.2269,30.7574,31.1116,428401.0
2015-10-08 10:00:00,37.77,37.78,37.59,37.63,671634.0,31.1116,31.1199,30.9634,30.9963,671634.0
2015-10-08 10:30:00,37.63,37.76,37.6,37.7,661513.0,30.9963,31.1034,30.9716,31.054,661513.0
2015-10-08 11:00:00,37.7,37.88,37.6,37.86,550708.0,31.054,31.2022,30.9716,31.1858,550708.0
2015-10-08 11:30:00,37.87,37.89,37.71,37.75,396724.0,31.194,31.2105,31.0622,31.0951,396724.0
2015-10-08 12:00:00,37.75,37.86,37.74,37.81,288293.0,31.0951,31.1858,31.0869,31.1446,288293.0
2015-10-08 12:30:00,37.8,37.86,37.66,37.76,547841.0,31.1363,31.1858,31.021,31.1034,547841.0
2015-10-08 13:00:00,37.77,37.82,37.65,37.8,254417.0,31.1116,31.1528,31.0128,31.1363,254417.0
2015-10-08 13:30:00,37.8,37.81,37.72,37.8,246933.0,31.1363,31.1446,31.0704,31.1363,246933.0
2015-10-08 14:00:00,37.8,37.89,37.68,37.78,513514.0,31.1363,31.2105,31.0375,31.1199,513514.0
2015-10-08 14:30:00,37.79,37.86,37.77,37.84,403315.0,31.1281,31.1858,31.1116,31.1693,403315.0
2015-10-08 15:00:00,37.83,38.01,37.83,37.98,664429.0,31.161,31.3093,31.161,31.2846,664429.0
2015-10-08 15:30:00,37.98,38.06,37.93,37.99,1206117.0,31.2846,31.3505,31.2434,31.2928,1206117.0
2015-10-09 09:30:00,38.04,38.35,37.86,38.23,412633.0,31.334,31.5894,31.1858,31.4905,412633.0
2015-10-09 10:00:00,38.24,38.3,38.15,38.2,625109.0,31.4988,31.5482,31.4246,31.4658,625109.0
2015-10-09 10:30:00,38.21,38.3,38.17,38.23,451427.0,31.4741,31.5482,31.4411,31.4905,451427.0
2015-10-09 11:00:00,38.23,38.23,38.06,38.13,233748.0,31.4905,31.4905,31.3505,31.4082,233748.0
2015-10-09 11:30:00,38.14,38.15,37.98,38.01,205147.0,31.4164,31.4246,31.2846,31.3093,205147.0
2015-10-09 12:00:00,38.01,38.02,37.79,37.88,218306.0,31.3093,31.3175,31.1281,31.2022,218306.0
2015-10-09 12:30:00,37.87,37.88,37.74,37.84,195473.0,31.194,31.2022,31.0869,31.1693,195473.0
2015-10-09 13:00:00,37.84,37.97,37.8,37.8,259638.0,31.1693,31.2764,31.1363,31.1363,259638.0
2015-10-09 13:30:00,37.8,37.95,37.8,37.89,239809.0,31.1363,31.2599,31.1363,31.2105,239809.0
2015-10-09 14:00:00,37.88,37.96,37.85,37.94,267034.0,31.2022,31.2681,31.1775,31.2517,267034.0
2015-10-09 14:30:00,37.94,38.05,37.91,38.02,203664.0,31.2517,31.3423,31.2269,31.3175,203664.0
2015-10-09 15:00:00,38.02,38.13,37.98,38.12,344031.0,31.3175,31.4082,31.2846,31.3999,344031.0
2015-10-09 15:30:00,38.12,38.16,38.0,38.04,998954.0,31.3999,31.4329,31.3011,31.334,998954.0
2015-10-12 09:30:00,38.02,38.4,38.02,38.31,450646.0,31.3175,31.6306,31.3175,31.5564,450646.0
2015-10-12 10:00:00,38.31,38.37,38.12,38.18,333864.0,31.5564,31.6058,31.3999,31.4493,333864.0
2015-10-12 10:30:00,38.18,38.2,37.96,37.96,378570.0,31.4493,31.4658,31.2681,31.2681,378570.0
2015-10-12 11:00:00,37.97,38.02,37.88,37.98,492089.0,31.2764,31.3175,31.2022,31.2846,492089.0
2015-10-12 11:30:00,37.97,38.06,37.96,38.02,387551.0,31.2764,31.3505,31.2681,31.3175,387551.0
2015-10-12 12:00:00,38.02,38.02,37.88,37.96,245467.0,31.3175,31.3175,31.2022,31.2681,245467.0
2015-10-12 12:30:00,37.96,37.99,37.8,37.85,267228.0,31.2681,31.2928,31.1363,31.1775,267228.0
2015-10-12 13:00:00,37.86,37.94,37.79,37.94,260818.0,31.1858,31.2517,31.1281,31.2517,260818.0
2015-10-12 13:30:00,37.94,38.01,37.89,37.93,194001.0,31.2517,31.3093,31.2105,31.2434,194001.0
2015-10-12 14:00:00,37.94,37.99,37.89,37.99,204671.0,31.2517,31.2928,31.2105,31.2928,204671.0
2015-10-12 14:30:00,37.99,38.09,37.98,38.08,255808.0,31.2928,31.3752,31.2846,31.367,255808.0
2015-10-12 15:00:00,38.08,38.19,38.01,38.19,374796.0,31.367,31.4576,31.3093,31.4576,374796.0
2015-10-12 15:30:00,38.19,38.23,38.15,38.18,772240.0,31.4576,31.4905,31.4246,31.4493,772240.0
2015-10-13 09:30:00,38.16,38.38,38.0,38.18,397201.0,31.4329,31.6141,31.3011,31.4493,397201.0
2015-10-13 10:00:00,38.17,38.2,38.03,38.06,226726.0,31.4411,31.4658,31.3258,31.3505,226726.0
2015-10-13 10:30:00,38.06,38.09,37.94,37.95,362279.0,31.3505,31.3752,31.2517,31.2599,362279.0
2015-10-13 11:00:00,37.95,38.14,37.89,38.06,442481.0,31.2599,31.4164,31.2105,31.3505,442481.0
2015-10-13 11:30:00,38.05,38.07,37.92,37.92,260045.0,31.3423,31.3587,31.2352,31.2352,260045.0
2015-10-13 12:00:00,37.93,38.0,37.88,37.95,150583.0,31.2434,31.3011,31.2022,31.2599,150583.0
2015-10-13 12:30:00,37.95,38.0,37.79,37.82,211748.0,31.2599,31.3011,31.1281,31.1528,211748.0
2015-10-13 13:00:00,37.82,37.89,37.75,37.89,332023.0,31.1528,31.2105,31.0951,31.2105,332023.0
2015-10-13 13:30:00,37.88,37.89,37.75,37.77,343595.0,31.2022,31.2105,31.0951,31.1116,343595.0
2015-10-13 14:00:00,37.77,37.78,37.54,37.62,470402.0,31.1116,31.1199,30.9222,30.9881,470402.0
2015-10-13 14:30:00,37.62,37.71,37.55,37.57,391896.0,30.9881,31.0622,30.9304,30.9469,391896.0
2015-10-13 15:00:00,37.57,37.63,37.38,37.4,693889.0,30.9469,30.9963,30.7904,30.8068,693889.0
2015-10-13 15:30:00,37.41,37.51,37.34,37.43,1063839.0,30.8151,30.8975,30.7574,30.8316,1063839.0
2015-10-14 09:30:00,37.48,37.58,37.21,37.28,450614.0,30.8727,30.9551,30.6503,30.708,450614.0
2015-10-14 10:00:00,37.29,37.3,37.12,37.14,390925.0,30.7162,30.7245,30.5762,30.5927,390925.0
2015-10-14 10:30:00,37.13,37.19,36.29,36.31,1255320.0,30.5844,30.6339,29.8925,29.909,1255320.0
2015-10-14 11:00:00,36.33,36.41,35.92,36.35,2121053.0,29.9255,29.9914,29.5878,29.9419,2121053.0
2015-10-14 11:30:00,36.36,36.37,35.85,36.12,1379366.0,29.9502,29.9584,29.5301,29.7525,1379366.0
2015-10-14 12:00:00,36.12,36.16,35.94,36.05,751172.0,29.7525,29.7854,29.6042,29.6948,751172.0
2015-10-14 12:30:00,36.04,36.31,36.04,36.15,465379.0,29.6866,29.909,29.6866,29.7772,465379.0
2015-10-14 13:00:00,36.15,36.24,35.92,35.96,664395.0,29.7772,29.8513,29.5878,29.6207,664395.0
2015-10-14 13:30:00,35.96,36.2,35.9,35.97,756538.0,29.6207,29.8184,29.5713,29.6289,756538.0
2015-10-14 14:00:00,35.97,36.1,35.89,36.09,1294213.0,29.6289,29.736,29.563,29.7278,1294213.0
2015-10-14 14:30:00,36.09,36.14,35.98,36.11,1029703.0,29.7278,29.769,29.6372,29.7443,1029703.0
2015-10-14 15:00:00,36.11,36.23,36.1,36.2,1186539.0,29.7443,29.8431,29.736,29.8184,1186539.0
2015-10-14 15:30:00,36.21,36.34,36.19,36.33,1823429.0,29.8266,29.9337,29.8102,29.9255,1823429.0
2015-10-15 09:30:00,36.64,36.75,36.29,36.37,2114907.0,30.1808,30.2714,29.8925,29.9584,2114907.0
2015-10-15 10:00:00,36.37,36.7,36.34,36.53,1424909.0,29.9584,30.2302,29.9337,30.0902,1424909.0
2015-10-15 10:30:00,36.52,36.67,36.46,36.55,641433.0,30.082,30.2055,30.0326,30.1067,641433.0
2015-10-15 11:00:00,36.54,36.61,36.49,36.59,614360.0,30.0985,30.1561,30.0573,30.1396,614360.0
2015-10-15 11:30:00,36.59,36.62,36.42,36.45,690277.0,30.1396,30.1644,29.9996,30.0243,690277.0
2015-10-15 12:00:00,36.46,36.56,36.43,36.44,412572.0,30.0326,30.1149,30.0078,30.0161,412572.0
2015-10-15 12:30:00,36.44,36.54,36.41,36.5,291440.0,30.0161,30.0985,29.9914,30.0655,291440.0
2015-10-15 13:00:00,36.5,36.76,36.46,36.76,310043.0,30.0655,30.2797,30.0326,30.2797,310043.0
2015-10-15 13:30:00,36.75,37.03,36.69,36.88,801869.0,30.2714,30.5021,30.222,30.3785,801869.0
2015-10-15 14:00:00,36.88,36.89,36.79,36.8,468262.0,30.3785,30.3868,30.3044,30.3126,468262.0
2015-10-15 14:30:00,36.79,36.87,36.78,36.86,625054.0,30.3044,30.3703,30.2961,30.362,625054.0
2015-10-15 15:00:00,36.87,37.01,36.78,37.01,966149.0,30.3703,30.4856,30.2961,30.4856,966149.0
2015-10-15 15:30:00,37.0,37.08,36.89,37.07,1863857.0,30.4774,30.5433,30.3868,30.535,1863857.0
2015-10-16 09:30:00,37.17,37.23,36.88,37.06,1072631.0,30.6174,30.6668,30.3785,30.5268,1072631.0
2015-10-16 10:00:00,37.06,37.21,37.02,37.03,503556.0,30.5268,30.6503,30.4938,30.5021,503556.0
2015-10-16 10:30:00,37.02,37.15,36.99,37.11,489286.0,30.4938,30.6009,30.4691,30.568,489286.0
2015-10-16 11:00:00,37.12,37.16,37.07,37.14,301218.0,30.5762,30.6092,30.535,30.5927,301218.0
2015-10-16 11:30:00,37.13,37.18,37.1,37.18,266294.0,30.5844,30.6256,30.5597,30.6256,266294.0
2015-10-16 12:00:00,37.19,37.19,37.03,37.1,229158.0,30.6339,30.6339,30.5021,30.5597,229158.0
2015-10-16 12:30:00,37.09,37.17,37.09,37.16,87889.0,30.5515,30.6174,30.5515,30.6092,87889.0
2015-10-16 13:00:00,37.16,37.17,37.07,37.11,161383.0,30.6092,30.6174,30.535,30.568,161383.0
2015-10-16 13:30:00,37.11,37.16,37.08,37.1,332969.0,30.568,30.6092,30.5433,30.5597,332969.0
2015-10-16 14:00:00,37.11,37.16,37.08,37.15,217781.0,30.568,30.6092,30.5433,30.6009,217781.0
2015-10-16 14:30:00,37.15,37.47,37.14,37.34,537050.0,30.6009,30.8645,30.5927,30.7574,537050.0
2015-10-16 15:00:00,37.35,37.4,37.28,37.34,326751.0,30.7657,30.8068,30.708,30.7574,326751.0
2015-10-16 15:30:00,37.34,37.54,37.33,37.51,1048596.0,30.7574,30.9222,30.7492,30.8975,1048596.0
2015-10-19 09:30:00,37.5,37.8,37.35,37.78,737324.0,30.8892,31.1363,30.7657,31.1199,737324.0
2015-10-19 10:00:00,37.79,37.87,37.71,37.86,401300.0,31.1281,31.194,31.0622,31.1858,401300.0
2015-10-19 10:30:00,37.86,38.02,37.79,38.02,600337.0,31.1858,31.3175,31.1281,31.3175,600337.0
2015-10-19 11:00:00,38.01,38.05,37.88,37.93,460201.0,31.3093,31.3423,31.2022,31.2434,460201.0
2015-10-19 11:30:00,37.93,37.96,37.76,37.77,476877.0,31.2434,31.2681,31.1034,31.1116,476877.0
2015-10-19 12:00:00,37.77,37.8,37.67,37.73,424519.0,31.1116,31.1363,31.0293,31.0787,424519.0
2015-10-19 12:30:00,37.73,37.85,37.71,37.84,188796.0,31.0787,31.1775,31.0622,31.1693,188796.0
2015-10-19 13:00:00,37.85,37.85,37.68,37.69,252263.0,31.1775,31.1775,31.0375,31.0457,252263.0
2015-10-19 13:30:00,37.69,37.79,37.68,37.7,252715.0,31.0457,31.1281,31.0375,31.054,252715.0
2015-10-19 14:00:00,37.7,37.72,37.61,37.63,463796.0,31.054,31.0704,30.9798,30.9963,463796.0
2015-10-19 14:30:00,37.64,37.8,37.63,37.78,208108.0,31.0045,31.1363,30.9963,31.1199,208108.0
2015-10-19 15:00:00,37.77,37.81,37.74,37.77,237427.0,31.1116,31.1446,31.0869,31.1116,237427.0
2015-10-19 15:30:00,37.76,37.86,37.74,37.84,647312.0,31.1034,31.1858,31.0869,31.1693,647312.0
2015-10-20 09:30:00,37.93,37.99,37.8,37.84,420573.0,31.2434,31.2928,31.1363,31.1693,420573.0
2015-10-20 10:00:00,37.84,37.99,37.73,37.92,371671.0,31.1693,31.2928,31.0787,31.2352,371671.0
2015-10-20 10:30:00,37.93,37.97,37.85,37.94,193918.0,31.2434,31.2764,31.1775,31.2517,193918.0
2015-10-20 11:00:00,37.94,37.96,37.89,37.91,238194.0,31.2517,31.2681,31.2105,31.2269,238194.0
2015-10-20 11:30:00,37.91,37.91,37.78,37.86,253758.0,31.2269,31.2269,31.1199,31.1858,253758.0
2015-10-20 12:00:00,37.86,37.9,37.7,37.87,608508.0,31.1858,31.2187,31.054,31.194,608508.0
2015-10-20 12:30:00,37.87,37.94,37.74,37.74,267400.0,31.194,31.2517,31.0869,31.0869,267400.0
2015-10-20 13:00:00,37.74,37.78,37.69,37.73,487727.0,31.0869,31.1199,31.0457,31.0787,487727.0
2015-10-20 13:30:00,37.74,37.74,37.61,37.62,466662.0,31.0869,31.0869,30.9798,30.9881,466662.0
2015-10-20 14:00:00,37.61,37.7,37.58,37.69,437248.0,30.9798,31.054,30.9551,31.0457,437248.0
2015-10-20 14:30:00,37.69,37.84,37.65,37.75,974430.0,31.0457,31.1693,31.0128,31.0951,974430.0
2015-10-20 15:00:00,37.75,37.77,37.69,37.69,464723.0,31.0951,31.1116,31.0457,31.0457,464723.0
2015-10-20 15:30:00,37.7,37.74,37.6,37.73,1609577.0,31.054,31.0869,30.9716,31.0787,1609577.0
2015-10-21 09:30:00,37.85,38.0,37.74,37.97,502494.0,31.1775,31.3011,31.0869,31.2764,502494.0
2015-10-21 10:00:00,37.96,37.97,37.77,37.78,388438.0,31.2681,31.2764,31.1116,31.1199,388438.0
2015-10-21 10:30:00,37.78,37.81,37.7,37.77,328880.0,31.1199,31.1446,31.054,31.1116,328880.0
2015-10-21 11:00:00,37.79,37.81,37.74,37.77,268654.0,31.1281,31.1446,31.0869,31.1116,268654.0
2015-10-21 11:30:00,37.77,37.9,37.76,37.82,288935.0,31.1116,31.2187,31.1034,31.1528,288935.0
2015-10-21 12:00:00,37.82,37.95,37.81,37.87,188405.0,31.1528,31.2599,31.1446,31.194,188405.0
2015-10-21 12:30:00,37.86,37.96,37.83,37.93,209873.0,31.1858,31.2681,31.161,31.2434,209873.0
2015-10-21 13:00:00,37.92,37.92,37.81,37.84,413412.0,31.2352,31.2352,31.1446,31.1693,413412.0
2015-10-21 13:30:00,37.84,37.89,37.77,37.81,435415.0,31.1693,31.2105,31.1116,31.1446,435415.0
2015-10-21 14:00:00,37.81,37.92,37.78,37.9,305094.0,31.1446,31.2352,31.1199,31.2187,305094.0
2015-10-21 14:30:00,37.91,38.0,37.89,37.95,371489.0,31.2269,31.3011,31.2105,31.2599,371489.0
2015-10-21 15:00:00,37.96,38.02,37.93,38.02,494734.0,31.2681,31.3175,31.2434,31.3175,494734.0
2015-10-21 15:30:00,38.01,38.1,37.98,38.08,1474646.0,31.3093,31.3834,31.2846,31.367,1474646.0
2015-10-22 09:30:00,38.26,38.47,38.22,38.31,510747.0,31.5152,31.6882,31.4823,31.5564,510747.0
2015-10-22 10:00:00,38.31,38.37,38.25,38.3,535177.0,31.5564,31.6058,31.507,31.5482,535177.0
2015-10-22 10:30:00,38.29,38.4,38.28,38.37,379308.0,31.54,31.6306,31.5317,31.6058,379308.0
2015-10-22 11:00:00,38.37,38.39,38.26,38.32,608369.0,31.6058,31.6223,31.5152,31.5647,608369.0
2015-10-22 11:30:00,38.31,38.33,38.09,38.15,915240.0,31.5564,31.5729,31.3752,31.4246,915240.0
2015-10-22 12:00:00,38.15,38.26,38.13,38.26,591235.0,31.4246,31.5152,31.4082,31.5152,591235.0
2015-10-22 12:30:00,38.26,38.42,38.24,38.41,541945.0,31.5152,31.647,31.4988,31.6388,541945.0
2015-10-22 13:00:00,38.41,38.42,38.26,38.33,560843.0,31.6388,31.647,31.5152,31.5729,560843.0
2015-10-22 13:30:00,38.32,38.51,38.3,38.39,786006.0,31.5647,31.7212,31.5482,31.6223,786006.0
2015-10-22 14:00:00,38.39,38.41,38.29,38.33,942223.0,31.6223,31.6388,31.54,31.5729,942223.0
2015-10-22 14:30:00,38.33,38.41,38.3,38.36,636790.0,31.5729,31.6388,31.5482,31.5976,636790.0
2015-10-22 15:00:00,38.36,38.37,38.28,38.36,621762.0,31.5976,31.6058,31.5317,31.5976,621762.0
2015-10-22 15:30:00,38.35,38.39,38.25,38.29,2385651.0,31.5894,31.6223,31.507,31.54,2385651.0
2015-10-23 09:30:00,38.5,38.51,38.13,38.22,440362.0,31.7129,31.7212,31.4082,31.4823,440362.0
2015-10-23 10:00:00,38.22,38.24,37.81,37.82,523291.0,31.4823,31.4988,31.1446,31.1528,523291.0
2015-10-23 10:30:00,37.83,37.99,37.78,37.91,447400.0,31.161,31.2928,31.1199,31.2269,447400.0
2015-10-23 11:00:00,37.91,38.0,37.87,37.95,430628.0,31.2269,31.3011,31.194,31.2599,430628.0
2015-10-23 11:30:00,37.95,38.0,37.7,37.74,405830.0,31.2599,31.3011,31.054,31.0869,405830.0
2015-10-23 12:00:00,37.75,37.85,37.71,37.82,496857.0,31.0951,31.1775,31.0622,31.1528,496857.0
2015-10-23 12:30:00,37.83,37.85,37.71,37.73,380177.0,31.161,31.1775,31.0622,31.0787,380177.0
2015-10-23 13:00:00,37.73,37.9,37.68,37.9,671337.0,31.0787,31.2187,31.0375,31.2187,671337.0
2015-10-23 13:30:00,37.9,37.92,37.83,37.84,380756.0,31.2187,31.2352,31.161,31.1693,380756.0
2015-10-23 14:00:00,37.83,37.88,37.76,37.81,322403.0,31.161,31.2022,31.1034,31.1446,322403.0
2015-10-23 14:30:00,37.81,37.93,37.79,37.93,703240.0,31.1446,31.2434,31.1281,31.2434,703240.0
2015-10-23 15:00:00,37.93,38.0,37.78,37.8,513360.0,31.2434,31.3011,31.1199,31.1363,513360.0
2015-10-23 15:30:00,37.8,37.85,37.76,37.84,1176449.0,31.1363,31.1775,31.1034,31.1693,1176449.0
2015-10-26 09:30:00,37.89,37.98,37.51,37.7,419140.0,31.2105,31.2846,30.8975,31.054,419140.0
2015-10-26 10:00:00,37.69,37.84,37.63,37.73,529424.0,31.0457,31.1693,30.9963,31.0787,529424.0
2015-10-26 10:30:00,37.73,37.73,37.61,37.65,395143.0,31.0787,31.0787,30.9798,31.0128,395143.0
2015-10-26 11:00:00,37.65,37.71,37.61,37.66,255573.0,31.0128,31.0622,30.9798,31.021,255573.0
2015-10-26 11:30:00,37.66,37.7,37.58,37.61,331174.0,31.021,31.054,30.9551,30.9798,331174.0
2015-10-26 12:00:00,37.61,37.64,37.52,37.58,451725.0,30.9798,31.0045,30.9057,30.9551,451725.0
2015-10-26 12:30:00,37.58,37.61,37.5,37.55,192894.0,30.9551,30.9798,30.8892,30.9304,192894.0
2015-10-26 13:00:00,37.55,37.59,37.49,37.54,148287.0,30.9304,30.9634,30.881,30.9222,148287.0
2015-10-26 13:30:00,37.54,37.6,37.48,37.51,247545.0,30.9222,30.9716,30.8727,30.8975,247545.0
2015-10-26 14:00:00,37.5,37.59,37.49,37.52,131227.0,30.8892,30.9634,30.881,30.9057,131227.0
2015-10-26 14:30:00,37.51,37.61,37.51,37.57,165950.0,30.8975,30.9798,30.8975,30.9469,165950.0
2015-10-26 15:00:00,37.57,37.61,37.49,37.6,367571.0,30.9469,30.9798,30.881,30.9716,367571.0
2015-10-26 15:30:00,37.6,37.6,37.54,37.56,866224.0,30.9716,30.9716,30.9222,30.9386,866224.0
2015-10-27 09:30:00,37.24,37.34,36.2,36.39,1244703.0,30.6751,30.7574,29.8184,29.9749,1244703.0
2015-10-27 10:00:00,36.39,36.99,36.39,36.68,1125151.0,29.9749,30.4691,29.9749,30.2138,1125151.0
2015-10-27 10:30:00,36.68,36.77,36.57,36.66,387565.0,30.2138,30.2879,30.1232,30.1973,387565.0
2015-10-27 11:00:00,36.66,36.8,36.63,36.79,289233.0,30.1973,30.3126,30.1726,30.3044,289233.0
2015-10-27 11:30:00,36.79,36.9,36.7,36.76,337765.0,30.3044,30.395,30.2302,30.2797,337765.0
2015-10-27 12:00:00,36.76,36.85,36.67,36.76,287263.0,30.2797,30.3538,30.2055,30.2797,287263.0
2015-10-27 12:30:00,36.76,37.07,36.73,36.91,360610.0,30.2797,30.535,30.255,30.4032,360610.0
2015-10-27 13:00:00,36.92,36.94,36.85,36.92,189506.0,30.4115,30.4279,30.3538,30.4115,189506.0
2015-10-27 13:30:00,36.92,37.13,36.9,37.1,326599.0,30.4115,30.5844,30.395,30.5597,326599.0
2015-10-27 14:00:00,37.1,37.13,37.03,37.08,440372.0,30.5597,30.5844,30.5021,30.5433,440372.0
2015-10-27 14:30:00,37.08,37.09,36.9,36.93,593236.0,30.5433,30.5515,30.395,30.4197,593236.0
2015-10-27 15:00:00,36.93,37.07,36.92,36.98,503908.0,30.4197,30.535,30.4115,30.4609,503908.0
2015-10-27 15:30:00,36.98,37.01,36.93,37.0,1145692.0,30.4609,30.4856,30.4197,30.4774,1145692.0
2015-10-28 09:30:00,37.17,37.24,36.9,37.03,766245.0,30.6174,30.6751,30.395,30.5021,766245.0
2015-10-28 10:00:00,37.03,37.03,36.81,36.95,654754.0,30.5021,30.5021,30.3209,30.4362,654754.0
2015-10-28 10:30:00,36.95,37.11,36.93,37.11,296021.0,30.4362,30.568,30.4197,30.568,296021.0
2015-10-28 11:00:00,37.1,37.17,37.03,37.09,509019.0,30.5597,30.6174,30.5021,30.5515,509019.0
2015-10-28 11:30:00,37.1,37.2,37.04,37.18,266970.0,30.5597,30.6421,30.5103,30.6256,266970.0
2015-10-28 12:00:00,37.18,37.27,37.13,37.26,403787.0,30.6256,30.6998,30.5844,30.6915,403787.0
2015-10-28 12:30:00,37.25,37.28,37.16,37.25,648372.0,30.6833,30.708,30.6092,30.6833,648372.0
2015-10-28 13:00:00,37.25,37.3,37.24,37.27,549103.0,30.6833,30.7245,30.6751,30.6998,549103.0
2015-10-28 13:30:00,37.27,37.53,37.27,37.52,407386.0,30.6998,30.9139,30.6998,30.9057,407386.0
2015-10-28 14:00:00,37.51,37.52,37.09,37.26,1495212.0,30.8975,30.9057,30.5515,30.6915,1495212.0
2015-10-28 14:30:00,37.27,37.38,37.17,37.35,974648.0,30.6998,30.7904,30.6174,30.7657,974648.0
2015-10-28 15:00:00,37.35,37.58,37.34,37.51,550771.0,30.7657,30.9551,30.7574,30.8975,550771.0
2015-10-28 15:30:00,37.51,37.77,37.51,37.7,1424728.0,30.8975,31.1116,30.8975,31.054,1424728.0
2015-10-29 09:30:00,37.7,37.76,37.61,37.64,304328.0,31.054,31.1034,30.9798,31.0045,304328.0
2015-10-29 10:00:00,37.64,37.81,37.62,37.72,373913.0,31.0045,31.1446,30.9881,31.0704,373913.0
2015-10-29 10:30:00,37.71,37.81,37.61,37.69,330042.0,31.0622,31.1446,30.9798,31.0457,330042.0
2015-10-29 11:00:00,37.68,37.7,37.64,37.68,279686.0,31.0375,31.054,31.0045,31.0375,279686.0
2015-10-29 11:30:00,37.66,37.7,37.59,37.63,182556.0,31.021,31.054,30.9634,30.9963,182556.0
2015-10-29 12:00:00,37.62,37.65,37.53,37.63,123708.0,30.9881,31.0128,30.9139,30.9963,123708.0
2015-10-29 12:30:00,37.62,37.69,37.61,37.66,116866.0,30.9881,31.0457,30.9798,31.021,116866.0
2015-10-29 13:00:00,37.65,37.7,37.62,37.67,481979.0,31.0128,31.054,30.9881,31.0293,481979.0
2015-10-29 13:30:00,37.66,37.69,37.57,37.59,282250.0,31.021,31.0457,30.9469,30.9634,282250.0
2015-10-29 14:00:00,37.59,37.65,37.57,37.57,249507.0,30.9634,31.0128,30.9469,30.9469,249507.0
2015-10-29 14:30:00,37.58,37.7,37.55,37.64,304206.0,30.9551,31.054,30.9304,31.0045,304206.0
2015-10-29 15:00:00,37.64,37.66,37.6,37.64,408926.0,31.0045,31.021,30.9716,31.0045,408926.0
2015-10-29 15:30:00,37.63,37.7,37.62,37.65,1090980.0,30.9963,31.054,30.9881,31.0128,1090980.0
2015-10-30 09:30:00,37.55,37.65,37.44,37.5,442579.0,30.9304,31.0128,30.8398,30.8892,442579.0
2015-10-30 10:00:00,37.5,37.53,37.37,37.48,489826.0,30.8892,30.9139,30.7821,30.8727,489826.0
2015-10-30 10:30:00,37.47,37.58,37.44,37.55,191043.0,30.8645,30.9551,30.8398,30.9304,191043.0
2015-10-30 11:00:00,37.56,37.67,37.54,37.63,192874.0,30.9386,31.0293,30.9222,30.9963,192874.0
2015-10-30 11:30:00,37.64,37.7,37.56,37.63,209689.0,31.0045,31.054,30.9386,30.9963,209689.0
2015-10-30 12:00:00,37.62,37.75,37.62,37.68,197424.0,30.9881,31.0951,30.9881,31.0375,197424.0
2015-10-30 12:30:00,37.68,37.79,37.67,37.73,213482.0,31.0375,31.1281,31.0293,31.0787,213482.0
2015-10-30 13:00:00,37.74,37.81,37.68,37.79,221060.0,31.0869,31.1446,31.0375,31.1281,221060.0
2015-10-30 13:30:00,37.79,37.83,37.71,37.78,294637.0,31.1281,31.161,31.0622,31.1199,294637.0
2015-10-30 14:00:00,37.77,37.84,37.73,37.82,289406.0,31.1116,31.1693,31.0787,31.1528,289406.0
2015-10-30 14:30:00,37.82,37.87,37.73,37.74,364834.0,31.1528,31.194,31.0787,31.0869,364834.0
2015-10-30 15:00:00,37.73,37.85,37.7,37.82,571291.0,31.0787,31.1775,31.054,31.1528,571291.0
2015-10-30 15:30:00,37.81,37.94,37.76,37.82,1755644.0,31.1446,31.2517,31.1034,31.1528,1755644.0
2015-11-02 09:30:00,37.8,37.99,37.8,37.81,378412.0,31.1363,31.2928,31.1363,31.1446,378412.0
2015-11-02 10:00:00,37.82,37.87,37.65,37.69,321848.0,31.1528,31.194,31.0128,31.0457,321848.0
2015-11-02 10:30:00,37.68,37.69,37.55,37.64,370604.0,31.0375,31.0457,30.9304,31.0045,370604.0
2015-11-02 11:00:00,37.64,37.8,37.6,37.78,282541.0,31.0045,31.1363,30.9716,31.1199,282541.0
2015-11-02 11:30:00,37.78,38.0,37.74,37.93,363322.0,31.1199,31.3011,31.0869,31.2434,363322.0
2015-11-02 12:00:00,37.93,38.01,37.89,37.96,340232.0,31.2434,31.3093,31.2105,31.2681,340232.0
2015-11-02 12:30:00,37.97,38.0,37.9,37.98,247965.0,31.2764,31.3011,31.2187,31.2846,247965.0
2015-11-02 13:00:00,37.98,38.0,37.86,37.92,315231.0,31.2846,31.3011,31.1858,31.2352,315231.0
2015-11-02 13:30:00,37.92,38.0,37.91,38.0,335840.0,31.2352,31.3011,31.2269,31.3011,335840.0
2015-11-02 14:00:00,38.0,38.01,37.89,37.95,327343.0,31.3011,31.3093,31.2105,31.2599,327343.0
2015-11-02 14:30:00,37.95,38.09,37.94,38.06,382060.0,31.2599,31.3752,31.2517,31.3505,382060.0
2015-11-02 15:00:00,38.05,38.17,38.04,38.16,462548.0,31.3423,31.4411,31.334,31.4329,462548.0
2015-11-02 15:30:00,38.16,38.21,38.11,38.21,1104662.0,31.4329,31.4741,31.3917,31.4741,1104662.0
2015-11-03 09:30:00,37.96,38.15,37.82,38.0,262354.0,31.2681,31.4246,31.1528,31.3011,262354.0
2015-11-03 10:00:00,37.99,38.0,37.87,37.88,224298.0,31.2928,31.3011,31.194,31.2022,224298.0
2015-11-03 10:30:00,37.88,37.98,37.83,37.86,237355.0,31.2022,31.2846,31.161,31.1858,237355.0
2015-11-03 11:00:00,37.86,37.9,37.79,37.87,230215.0,31.1858,31.2187,31.1281,31.194,230215.0
2015-11-03 11:30:00,37.86,37.92,37.84,37.92,347461.0,31.1858,31.2352,31.1693,31.2352,347461.0
2015-11-03 12:00:00,37.92,38.04,37.9,38.02,239215.0,31.2352,31.334,31.2187,31.3175,239215.0
2015-11-03 12:30:00,38.02,38.03,37.98,37.98,138455.0,31.3175,31.3258,31.2846,31.2846,138455.0
2015-11-03 13:00:00,37.98,38.0,37.9,37.91,140986.0,31.2846,31.3011,31.2187,31.2269,140986.0
2015-11-03 13:30:00,37.9,37.95,37.85,37.85,183867.0,31.2187,31.2599,31.1775,31.1775,183867.0
2015-11-03 14:00:00,37.85,37.85,37.75,37.85,360872.0,31.1775,31.1775,31.0951,31.1775,360872.0
2015-11-03 14:30:00,37.85,37.88,37.73,37.74,261577.0,31.1775,31.2022,31.0787,31.0869,261577.0
2015-11-03 15:00:00,37.74,37.81,37.67,37.75,510114.0,31.0869,31.1446,31.0293,31.0951,510114.0
2015-11-03 15:30:00,37.75,37.77,37.67,37.76,1017573.0,31.0951,31.1116,31.0293,31.1034,1017573.0
2015-11-04 09:30:00,37.93,37.99,37.46,37.49,318163.0,31.2434,31.2928,30.8563,30.881,318163.0
2015-11-04 10:00:00,37.49,37.54,37.37,37.37,525920.0,30.881,30.9222,30.7821,30.7821,525920.0
2015-11-04 10:30:00,37.38,37.42,37.22,37.23,335618.0,30.7904,30.8233,30.6586,30.6668,335618.0
2015-11-04 11:00:00,37.23,37.23,37.01,37.06,506009.0,30.6668,30.6668,30.4856,30.5268,506009.0
2015-11-04 11:30:00,37.06,37.16,37.0,37.02,336745.0,30.5268,30.6092,30.4774,30.4938,336745.0
2015-11-04 12:00:00,37.02,37.1,36.96,37.01,276929.0,30.4938,30.5597,30.4444,30.4856,276929.0
2015-11-04 12:30:00,37.01,37.09,36.88,37.03,379547.0,30.4856,30.5515,30.3785,30.5021,379547.0
2015-11-04 13:00:00,37.04,37.07,36.92,36.98,208340.0,30.5103,30.535,30.4115,30.4609,208340.0
2015-11-04 13:30:00,36.98,37.08,36.91,37.0,313159.0,30.4609,30.5433,30.4032,30.4774,313159.0
2015-11-04 14:00:00,37.01,37.13,36.98,36.99,477531.0,30.4856,30.5844,30.4609,30.4691,477531.0
2015-11-04 14:30:00,37.0,37.04,36.88,36.93,289438.0,30.4774,30.5103,30.3785,30.4197,289438.0
2015-11-04 15:00:00,36.93,37.1,36.92,37.08,525615.0,30.4197,30.5597,30.4115,30.5433,525615.0
2015-11-04 15:30:00,37.08,37.08,36.94,37.02,945173.0,30.5433,30.5433,30.4279,30.4938,945173.0
2015-11-05 09:30:00,37.19,37.2,36.9,36.95,590539.0,30.6339,30.6421,30.395,30.4362,590539.0
2015-11-05 10:00:00,36.96,37.0,36.86,36.9,503999.0,30.4444,30.4774,30.362,30.395,503999.0
2015-11-05 10:30:00,36.9,36.95,36.82,36.82,663204.0,30.395,30.4362,30.3291,30.3291,663204.0
2015-11-05 11:00:00,36.83,36.89,36.69,36.84,359191.0,30.3373,30.3868,30.222,30.3456,359191.0
2015-11-05 11:30:00,36.85,37.07,36.76,37.07,516323.0,30.3538,30.535,30.2797,30.535,516323.0
2015-11-05 12:00:00,37.07,37.08,36.95,37.03,349844.0,30.535,30.5433,30.4362,30.5021,349844.0
2015-11-05 12:30:00,37.02,37.03,36.93,36.98,470301.0,30.4938,30.5021,30.4197,30.4609,470301.0
2015-11-05 13:00:00,36.98,37.06,36.94,37.01,406703.0,30.4609,30.5268,30.4279,30.4856,406703.0
2015-11-05 13:30:00,37.01,37.07,36.98,37.05,298622.0,30.4856,30.535,30.4609,30.5185,298622.0
2015-11-05 14:00:00,37.05,37.11,36.95,36.98,520182.0,30.5185,30.568,30.4362,30.4609,520182.0
2015-11-05 14:30:00,36.98,37.01,36.95,36.99,382226.0,30.4609,30.4856,30.4362,30.4691,382226.0
2015-11-05 15:00:00,37.0,37.05,36.96,36.99,737052.0,30.4774,30.5185,30.4444,30.4691,737052.0
2015-11-05 15:30:00,37.0,37.15,36.98,37.08,1025018.0,30.4774,30.6009,30.4609,30.5433,1025018.0
2015-11-06 09:30:00,37.05,37.22,36.87,37.2,784369.0,30.5185,30.6586,30.3703,30.6421,784369.0
2015-11-06 10:00:00,37.2,37.37,37.09,37.24,1087599.0,30.6421,30.7821,30.5515,30.6751,1087599.0
2015-11-06 10:30:00,37.24,37.35,37.23,37.27,642421.0,30.6751,30.7657,30.6668,30.6998,642421.0
2015-11-06 11:00:00,37.27,37.3,37.23,37.3,878990.0,30.6998,30.7245,30.6668,30.7245,878990.0
2015-11-06 11:30:00,37.29,37.36,37.24,37.33,847254.0,30.7162,30.7739,30.6751,30.7492,847254.0
2015-11-06 12:00:00,37.33,37.45,37.32,37.44,545688.0,30.7492,30.848,30.741,30.8398,545688.0
2015-11-06 12:30:00,37.43,37.53,37.37,37.39,1040481.0,30.8316,30.9139,30.7821,30.7986,1040481.0
2015-11-06 13:00:00,37.39,37.45,37.36,37.37,349571.0,30.7986,30.848,30.7739,30.7821,349571.0
2015-11-06 13:30:00,37.38,37.47,37.34,37.44,290137.0,30.7904,30.8645,30.7574,30.8398,290137.0
2015-11-06 14:00:00,37.44,37.53,37.33,37.44,528780.0,30.8398,30.9139,30.7492,30.8398,528780.0
2015-11-06 14:30:00,37.45,37.48,37.38,37.44,494445.0,30.848,30.8727,30.7904,30.8398,494445.0
2015-11-06 15:00:00,37.43,37.47,37.4,37.47,529496.0,30.8316,30.8645,30.8068,30.8645,529496.0
2015-11-06 15:30:00,37.46,37.57,37.45,37.56,777845.0,30.8563,30.9469,30.848,30.9386,777845.0
2015-11-09 09:30:00,37.35,37.5,37.11,37.23,362189.0,30.7657,30.8892,30.568,30.6668,362189.0
2015-11-09 10:00:00,37.24,37.28,37.18,37.22,475162.0,30.6751,30.708,30.6256,30.6586,475162.0
2015-11-09 10:30:00,37.22,37.38,37.21,37.35,345283.0,30.6586,30.7904,30.6503,30.7657,345283.0
2015-11-09 11:00:00,37.35,37.37,37.13,37.14,518192.0,30.7657,30.7821,30.5844,30.5927,518192.0
2015-11-09 11:30:00,37.14,37.2,37.03,37.09,239027.0,30.5927,30.6421,30.5021,30.5515,239027.0
2015-11-09 12:00:00,37.1,37.17,37.08,37.15,281866.0,30.5597,30.6174,30.5433,30.6009,281866.0
2015-11-09 12:30:00,37.15,37.17,37.11,37.13,194442.0,30.6009,30.6174,30.568,30.5844,194442.0
2015-11-09 13:00:00,37.13,37.15,37.0,37.01,307369.0,30.5844,30.6009,30.4774,30.4856,307369.0
2015-11-09 13:30:00,37.01,37.04,36.93,37.01,433557.0,30.4856,30.5103,30.4197,30.4856,433557.0
2015-11-09 14:00:00,37.01,37.12,36.99,37.09,293640.0,30.4856,30.5762,30.4691,30.5515,293640.0
2015-11-09 14:30:00,37.08,37.18,37.06,37.15,321664.0,30.5433,30.6256,30.5268,30.6009,321664.0
2015-11-09 15:00:00,37.15,37.2,37.1,37.16,884869.0,30.6009,30.6421,30.5597,30.6092,884869.0
2015-11-09 15:30:00,37.16,37.33,37.15,37.2,1220403.0,30.6092,30.7492,30.6009,30.6421,1220403.0
2015-11-10 09:30:00,37.15,37.41,37.03,37.26,313151.0,30.6871,30.9019,30.588,30.778,313151.0
2015-11-10 10:00:00,37.26,37.3,37.08,37.11,183145.0,30.778,30.811,30.6293,30.6541,183145.0
2015-11-10 10:30:00,37.11,37.27,37.1,37.21,205475.0,30.6541,30.7863,30.6458,30.7367,205475.0
2015-11-10 11:00:00,37.21,37.28,37.15,37.2,797091.0,30.7367,30.7945,30.6871,30.7284,797091.0
2015-11-10 11:30:00,37.19,37.3,37.08,37.3,279564.0,30.7202,30.811,30.6293,30.811,279564.0
2015-11-10 12:00:00,37.3,37.36,37.25,37.31,203429.0,30.811,30.8606,30.7697,30.8193,203429.0
2015-11-10 12:30:00,37.31,37.32,37.26,37.29,128365.0,30.8193,30.8276,30.778,30.8028,128365.0
2015-11-10 13:00:00,37.29,37.31,37.22,37.28,142948.0,30.8028,30.8193,30.745,30.7945,142948.0
2015-11-10 13:30:00,37.29,37.34,37.25,37.29,241031.0,30.8028,30.8441,30.7697,30.8028,241031.0
2015-11-10 14:00:00,37.28,37.3,37.25,37.26,113665.0,30.7945,30.811,30.7697,30.778,113665.0
2015-11-10 14:30:00,37.26,37.33,37.25,37.26,288361.0,30.778,30.8358,30.7697,30.778,288361.0
2015-11-10 15:00:00,37.26,37.31,37.21,37.27,230811.0,30.778,30.8193,30.7367,30.7863,230811.0
2015-11-10 15:30:00,37.27,37.3,37.23,37.28,826371.0,30.7863,30.811,30.7532,30.7945,826371.0
2015-11-11 09:30:00,37.43,37.5,37.21,37.23,383425.0,30.9184,30.9762,30.7367,30.7532,383425.0
2015-11-11 10:00:00,37.23,37.23,36.95,36.95,249090.0,30.7532,30.7532,30.5219,30.5219,249090.0
2015-11-11 10:30:00,36.95,37.01,36.82,37.0,1064404.0,30.5219,30.5715,30.4145,30.5632,1064404.0
2015-11-11 11:00:00,36.99,37.14,36.97,37.09,647454.0,30.555,30.6789,30.5384,30.6376,647454.0
2015-11-11 11:30:00,37.09,37.25,37.08,37.19,369439.0,30.6376,30.7697,30.6293,30.7202,369439.0
2015-11-11 12:00:00,37.19,37.2,37.09,37.16,266160.0,30.7202,30.7284,30.6376,30.6954,266160.0
2015-11-11 12:30:00,37.17,37.19,37.02,37.09,508430.0,30.7037,30.7202,30.5797,30.6376,508430.0
2015-11-11 13:00:00,37.09,37.09,36.96,37.03,429545.0,30.6376,30.6376,30.5302,30.588,429545.0
2015-11-11 13:30:00,37.02,37.14,37.0,37.09,180071.0,30.5797,30.6789,30.5632,30.6376,180071.0
2015-11-11 14:00:00,37.1,37.1,37.02,37.04,184635.0,30.6458,30.6458,30.5797,30.5963,184635.0
2015-11-11 14:30:00,37.04,37.07,36.98,36.99,457510.0,30.5963,30.621,30.5467,30.555,457510.0
2015-11-11 15:00:00,36.98,37.07,36.98,37.04,311376.0,30.5467,30.621,30.5467,30.5963,311376.0
2015-11-11 15:30:00,37.04,37.13,37.02,37.04,754442.0,30.5963,30.6706,30.5797,30.5963,754442.0
2015-11-12 09:30:00,36.99,37.13,36.88,37.04,667066.0,30.555,30.6706,30.4641,30.5963,667066.0
2015-11-12 10:00:00,37.03,37.24,37.01,37.17,517299.0,30.588,30.7615,30.5715,30.7037,517299.0
2015-11-12 10:30:00,37.16,37.17,36.98,37.0,746089.0,30.6954,30.7037,30.5467,30.5632,746089.0
2015-11-12 11:00:00,37.0,37.03,36.85,36.88,469121.0,30.5632,30.588,30.4393,30.4641,469121.0
2015-11-12 11:30:00,36.88,36.98,36.84,36.98,522953.0,30.4641,30.5467,30.4311,30.5467,522953.0
2015-11-12 12:00:00,36.98,37.0,36.79,36.86,305892.0,30.5467,30.5632,30.3898,30.4476,305892.0
2015-11-12 12:30:00,36.86,36.9,36.82,36.9,381181.0,30.4476,30.4806,30.4145,30.4806,381181.0
2015-11-12 13:00:00,36.9,36.9,36.72,36.73,895427.0,30.4806,30.4806,30.3319,30.3402,895427.0
2015-11-12 13:30:00,36.73,36.81,36.69,36.7,575210.0,30.3402,30.4063,30.3072,30.3154,575210.0
2015-11-12 14:00:00,36.7,36.71,36.55,36.56,554473.0,30.3154,30.3237,30.1915,30.1998,554473.0
2015-11-12 14:30:00,36.57,36.62,36.5,36.6,831674.0,30.208,30.2493,30.1502,30.2328,831674.0
2015-11-12 15:00:00,36.59,36.65,36.59,36.6,575272.0,30.2246,30.2741,30.2246,30.2328,575272.0
2015-11-12 15:30:00,36.59,36.63,36.5,36.51,1375947.0,30.2246,30.2576,30.1502,30.1585,1375947.0
2015-11-13 09:30:00,36.45,36.67,36.3,36.39,836318.0,30.1089,30.2906,29.985,30.0593,836318.0
2015-11-13 10:00:00,36.39,36.51,36.09,36.1,795932.0,30.0593,30.1585,29.8115,29.8198,795932.0
2015-11-13 10:30:00,36.09,36.4,36.04,36.37,704070.0,29.8115,30.0676,29.7702,30.0428,704070.0
2015-11-13 11:00:00,36.36,36.37,36.08,36.15,500466.0,30.0346,30.0428,29.8033,29.8611,500466.0
2015-11-13 11:30:00,36.15,36.2,36.11,36.19,335527.0,29.8611,29.9024,29.8281,29.8941,335527.0
2015-11-13 12:00:00,36.19,36.36,36.18,36.31,347096.0,29.8941,30.0346,29.8859,29.9933,347096.0
2015-11-13 12:30:00,36.31,36.36,36.28,36.35,385700.0,29.9933,30.0346,29.9685,30.0263,385700.0
2015-11-13 13:00:00,36.35,36.38,36.22,36.25,373236.0,30.0263,30.0511,29.9189,29.9437,373236.0
2015-11-13 13:30:00,36.26,36.28,36.23,36.24,426580.0,29.952,29.9685,29.9272,29.9354,426580.0
2015-11-13 14:00:00,36.24,36.3,36.22,36.23,541628.0,29.9354,29.985,29.9189,29.9272,541628.0
2015-11-13 14:30:00,36.23,36.23,36.0,36.02,476222.0,29.9272,29.9272,29.7372,29.7537,476222.0
2015-11-13 15:00:00,36.03,36.15,36.03,36.12,613555.0,29.762,29.8611,29.762,29.8363,613555.0
2015-11-13 15:30:00,36.12,36.17,36.04,36.04,1501972.0,29.8363,29.8776,29.7702,29.7702,1501972.0
2015-11-16 09:30:00,36.05,36.39,36.02,36.2,1005030.0,29.7785,30.0593,29.7537,29.9024,1005030.0
2015-11-16 10:00:00,36.2,36.29,36.14,36.18,502583.0,29.9024,29.9767,29.8528,29.8859,502583.0
2015-11-16 10:30:00,36.18,36.27,36.09,36.09,548065.0,29.8859,29.9602,29.8115,29.8115,548065.0
2015-11-16 11:00:00,36.09,36.12,36.03,36.08,353236.0,29.8115,29.8363,29.762,29.8033,353236.0
2015-11-16 11:30:00,36.08,36.17,36.06,36.17,336623.0,29.8033,29.8776,29.7868,29.8776,336623.0
2015-11-16 12:00:00,36.16,36.21,36.15,36.2,264457.0,29.8694,29.9107,29.8611,29.9024,264457.0
2015-11-16 12:30:00,36.2,36.3,36.2,36.29,800226.0,29.9024,29.985,29.9024,29.9767,800226.0
2015-11-16 13:00:00,36.29,36.39,36.24,36.29,531544.0,29.9767,30.0593,29.9354,29.9767,531544.0
2015-11-16 13:30:00,36.3,36.42,36.29,36.42,904382.0,29.985,30.0841,29.9767,30.0841,904382.0
2015-11-16 14:00:00,36.43,36.54,36.36,36.49,876653.0,30.0924,30.1833,30.0346,30.1419,876653.0
2015-11-16 14:30:00,36.5,36.54,36.42,36.46,483159.0,30.1502,30.1833,30.0841,30.1172,483159.0
2015-11-16 15:00:00,36.47,36.56,36.45,36.51,663737.0,30.1254,30.1998,30.1089,30.1585,663737.0
2015-11-16 15:30:00,36.52,36.6,36.46,36.56,1935373.0,30.1667,30.2328,30.1172,30.1998,1935373.0
2015-11-17 09:30:00,36.68,36.84,36.42,36.57,499426.0,30.2989,30.4311,30.0841,30.208,499426.0
2015-11-17 10:00:00,36.56,36.69,36.53,36.62,823346.0,30.1998,30.3072,30.175,30.2493,823346.0
2015-11-17 10:30:00,36.62,36.97,36.61,36.93,647479.0,30.2493,30.5384,30.2411,30.5054,647479.0
2015-11-17 11:00:00,36.93,37.05,36.89,36.98,512619.0,30.5054,30.6045,30.4724,30.5467,512619.0
2015-11-17 11:30:00,36.98,37.01,36.89,36.94,310833.0,30.5467,30.5715,30.4724,30.5137,310833.0
2015-11-17 12:00:00,36.94,37.04,36.94,37.0,274148.0,30.5137,30.5963,30.5137,30.5632,274148.0
2015-11-17 12:30:00,37.0,37.06,36.95,37.05,454307.0,30.5632,30.6128,30.5219,30.6045,454307.0
2015-11-17 13:00:00,37.05,37.13,36.93,36.95,327436.0,30.6045,30.6706,30.5054,30.5219,327436.0
2015-11-17 13:30:00,36.95,37.08,36.93,37.06,207358.0,30.5219,30.6293,30.5054,30.6128,207358.0
2015-11-17 14:00:00,37.06,37.06,36.84,36.86,166304.0,30.6128,30.6128,30.4311,30.4476,166304.0
2015-11-17 14:30:00,36.85,37.02,36.83,37.02,444052.0,30.4393,30.5797,30.4228,30.5797,444052.0
2015-11-17 15:00:00,37.02,37.03,36.86,37.0,343023.0,30.5797,30.588,30.4476,30.5632,343023.0
2015-11-17 15:30:00,37.01,37.12,36.98,37.02,788253.0,30.5715,30.6624,30.5467,30.5797,788253.0
2015-11-18 09:30:00,37.02,37.2,37.01,37.09,420612.0,30.5797,30.7284,30.5715,30.6376,420612.0
2015-11-18 10:00:00,37.09,37.18,36.97,37.0,192398.0,30.6376,30.7119,30.5384,30.5632,192398.0
2015-11-18 10:30:00,37.01,37.14,36.95,37.05,201661.0,30.5715,30.6789,30.5219,30.6045,201661.0
2015-11-18 11:00:00,37.05,37.35,37.03,37.34,347103.0,30.6045,30.8523,30.588,30.8441,347103.0
2015-11-18 11:30:00,37.34,37.39,37.26,37.27,259610.0,30.8441,30.8854,30.778,30.7863,259610.0
2015-11-18 12:00:00,37.27,37.39,37.25,37.37,172948.0,30.7863,30.8854,30.7697,30.8689,172948.0
2015-11-18 12:30:00,37.37,37.44,37.35,37.42,383789.0,30.8689,30.9267,30.8523,30.9102,383789.0
2015-11-18 13:00:00,37.42,37.43,37.35,37.39,264374.0,30.9102,30.9184,30.8523,30.8854,264374.0
2015-11-18 13:30:00,37.39,37.4,37.22,37.22,165949.0,30.8854,30.8936,30.745,30.745,165949.0
2015-11-18 14:00:00,37.21,37.49,37.21,37.41,377588.0,30.7367,30.968,30.7367,30.9019,377588.0
2015-11-18 14:30:00,37.41,37.42,37.34,37.38,514257.0,30.9019,30.9102,30.8441,30.8771,514257.0
2015-11-18 15:00:00,37.38,37.47,37.36,37.46,437921.0,30.8771,30.9515,30.8606,30.9432,437921.0
2015-11-18 15:30:00,37.46,37.57,37.43,37.53,711021.0,30.9432,31.0341,30.9184,31.001,711021.0
2015-11-19 09:30:00,37.55,37.75,37.5,37.51,326564.0,31.0175,31.1828,30.9762,30.9845,326564.0
2015-11-19 10:00:00,37.5,37.58,37.37,37.44,172955.0,30.9762,31.0423,30.8689,30.9267,172955.0
2015-11-19 10:30:00,37.43,37.51,37.34,37.48,257634.0,30.9184,30.9845,30.8441,30.9597,257634.0
2015-11-19 11:00:00,37.48,37.48,37.31,37.35,282016.0,30.9597,30.9597,30.8193,30.8523,282016.0
2015-11-19 11:30:00,37.34,37.37,37.19,37.19,399936.0,30.8441,30.8689,30.7202,30.7202,399936.0
2015-11-19 12:00:00,37.2,37.2,37.07,37.09,330510.0,30.7284,30.7284,30.621,30.6376,330510.0
2015-11-19 12:30:00,37.09,37.33,37.09,37.3,345481.0,30.6376,30.8358,30.6376,30.811,345481.0
2015-11-19 13:00:00,37.3,37.31,37.16,37.23,335111.0,30.811,30.8193,30.6954,30.7532,335111.0
2015-11-19 13:30:00,37.22,37.32,37.21,37.3,216887.0,30.745,30.8276,30.7367,30.811,216887.0
2015-11-19 14:00:00,37.3,37.37,37.3,37.34,270595.0,30.811,30.8689,30.811,30.8441,270595.0
2015-11-19 14:30:00,37.34,37.45,37.34,37.41,271138.0,30.8441,30.9349,30.8441,30.9019,271138.0
2015-11-19 15:00:00,37.41,37.44,37.36,37.41,426781.0,30.9019,30.9267,30.8606,30.9019,426781.0
2015-11-19 15:30:00,37.42,37.43,37.25,37.31,753824.0,30.9102,30.9184,30.7697,30.8193,753824.0
2015-11-20 09:30:00,37.45,37.65,37.41,37.63,505832.0,30.9349,31.1001,30.9019,31.0836,505832.0
2015-11-20 10:00:00,37.64,37.65,37.48,37.61,279313.0,31.0919,31.1001,30.9597,31.0671,279313.0
2015-11-20 10:30:00,37.61,37.65,37.57,37.59,222728.0,31.0671,31.1001,31.0341,31.0506,222728.0
2015-11-20 11:00:00,37.59,37.67,37.58,37.67,309537.0,31.0506,31.1167,31.0423,31.1167,309537.0
2015-11-20 11:30:00,37.67,37.71,37.51,37.57,329120.0,31.1167,31.1497,30.9845,31.0341,329120.0
2015-11-20 12:00:00,37.55,37.56,37.43,37.45,203693.0,31.0175,31.0258,30.9184,30.9349,203693.0
2015-11-20 12:30:00,37.45,37.48,37.4,37.41,158467.0,30.9349,30.9597,30.8936,30.9019,158467.0
2015-11-20 13:00:00,37.41,37.42,37.24,37.25,256499.0,30.9019,30.9102,30.7615,30.7697,256499.0
2015-11-20 13:30:00,37.26,37.32,37.19,37.3,261529.0,30.778,30.8276,30.7202,30.811,261529.0
2015-11-20 14:00:00,37.3,37.35,37.23,37.23,149087.0,30.811,30.8523,30.7532,30.7532,149087.0
2015-11-20 14:30:00,37.23,37.27,37.16,37.17,207389.0,30.7532,30.7863,30.6954,30.7037,207389.0
2015-11-20 15:00:00,37.17,37.26,37.15,37.24,318336.0,30.7037,30.778,30.6871,30.7615,318336.0
2015-11-20 15:30:00,37.23,37.32,37.2,37.3,1169656.0,30.7532,30.8276,30.7284,30.811,1169656.0
2015-11-23 09:30:00,37.29,37.38,37.11,37.17,300366.0,30.8028,30.8771,30.6541,30.7037,300366.0
2015-11-23 10:00:00,37.17,37.2,37.05,37.05,302243.0,30.7037,30.7284,30.6045,30.6045,302243.0
2015-11-23 10:30:00,37.06,37.09,37.02,37.09,297051.0,30.6128,30.6376,30.5797,30.6376,297051.0
2015-11-23 11:00:00,37.09,37.19,37.03,37.19,215386.0,30.6376,30.7202,30.588,30.7202,215386.0
2015-11-23 11:30:00,37.19,37.27,37.16,37.25,196007.0,30.7202,30.7863,30.6954,30.7697,196007.0
2015-11-23 12:00:00,37.24,37.26,37.1,37.1,157736.0,30.7615,30.778,30.6458,30.6458,157736.0
2015-11-23 12:30:00,37.11,37.18,37.04,37.15,177831.0,30.6541,30.7119,30.5963,30.6871,177831.0
2015-11-23 13:00:00,37.15,37.23,37.14,37.21,159628.0,30.6871,30.7532,30.6789,30.7367,159628.0
2015-11-23 13:30:00,37.22,37.23,37.16,37.18,179137.0,30.745,30.7532,30.6954,30.7119,179137.0
2015-11-23 14:00:00,37.19,37.2,37.12,37.13,232557.0,30.7202,30.7284,30.6624,30.6706,232557.0
2015-11-23 14:30:00,37.13,37.26,37.12,37.25,257078.0,30.6706,30.778,30.6624,30.7697,257078.0
2015-11-23 15:00:00,37.25,37.32,37.18,37.3,421049.0,30.7697,30.8276,30.7119,30.811,421049.0
2015-11-23 15:30:00,37.3,37.33,37.22,37.27,601340.0,30.811,30.8358,30.745,30.7863,601340.0
2015-11-24 09:30:00,37.02,37.25,37.02,37.22,295415.0,30.5797,30.7697,30.5797,30.745,295415.0
2015-11-24 10:00:00,37.24,37.31,37.15,37.27,319349.0,30.7615,30.8193,30.6871,30.7863,319349.0
2015-11-24 10:30:00,37.27,37.27,37.09,37.1,330751.0,30.7863,30.7863,30.6376,30.6458,330751.0
2015-11-24 11:00:00,37.09,37.17,37.07,37.15,441221.0,30.6376,30.7037,30.621,30.6871,441221.0
2015-11-24 11:30:00,37.16,37.21,37.15,37.18,222357.0,30.6954,30.7367,30.6871,30.7119,222357.0
2015-11-24 12:00:00,37.17,37.21,37.14,37.17,181115.0,30.7037,30.7367,30.6789,30.7037,181115.0
2015-11-24 12:30:00,37.18,37.26,37.14,37.16,159705.0,30.7119,30.778,30.6789,30.6954,159705.0
2015-11-24 13:00:00,37.16,37.26,37.16,37.23,141002.0,30.6954,30.778,30.6954,30.7532,141002.0
2015-11-24 13:30:00,37.24,37.3,37.22,37.29,127261.0,30.7615,30.811,30.745,30.8028,127261.0
2015-11-24 14:00:00,37.29,37.32,37.15,37.19,171600.0,30.8028,30.8276,30.6871,30.7202,171600.0
2015-11-24 14:30:00,37.19,37.25,37.18,37.25,131058.0,30.7202,30.7697,30.7119,30.7697,131058.0
2015-11-24 15:00:00,37.25,37.32,37.21,37.27,226118.0,30.7697,30.8276,30.7367,30.7863,226118.0
2015-11-24 15:30:00,37.27,37.31,37.1,37.14,1424762.0,30.7863,30.8193,30.6458,30.6789,1424762.0
2015-11-25 09:30:00,37.12,37.4,37.11,37.26,527218.0,30.6624,30.8936,30.6541,30.778,527218.0
2015-11-25 10:00:00,37.25,37.31,37.21,37.28,238826.0,30.7697,30.8193,30.7367,30.7945,238826.0
2015-11-25 10:30:00,37.26,37.36,37.22,37.24,217266.0,30.778,30.8606,30.745,30.7615,217266.0
2015-11-25 11:00:00,37.25,37.25,37.15,37.16,226394.0,30.7697,30.7697,30.6871,30.6954,226394.0
2015-11-25 11:30:00,37.16,37.21,37.15,37.19,205529.0,30.6954,30.7367,30.6871,30.7202,205529.0
2015-11-25 12:00:00,37.19,37.24,37.13,37.15,198080.0,30.7202,30.7615,30.6706,30.6871,198080.0
2015-11-25 12:30:00,37.16,37.24,37.15,37.2,155089.0,30.6954,30.7615,30.6871,30.7284,155089.0
2015-11-25 13:00:00,37.2,37.26,37.18,37.23,214287.0,30.7284,30.778,30.7119,30.7532,214287.0
2015-11-25 13:30:00,37.23,37.33,37.22,37.3,197997.0,30.7532,30.8358,30.745,30.811,197997.0
2015-11-25 14:00:00,37.3,37.37,37.28,37.32,308914.0,30.811,30.8689,30.7945,30.8276,308914.0
2015-11-25 14:30:00,37.32,37.33,37.29,37.29,174463.0,30.8276,30.8358,30.8028,30.8028,174463.0
2015-11-25 15:00:00,37.3,37.32,37.27,37.3,344044.0,30.811,30.8276,30.7863,30.811,344044.0
2015-11-25 15:30:00,37.3,37.32,37.17,37.18,908513.0,30.811,30.8276,30.7037,30.7119,908513.0
2015-11-27 09:30:00,37.37,38.0,37.24,37.92,731694.0,30.8689,31.3893,30.7615,31.3232,731694.0
2015-11-27 10:00:00,37.91,38.14,37.89,38.1,662392.0,31.3149,31.5049,31.2984,31.4719,662392.0
2015-11-27 10:30:00,38.1,38.11,37.89,38.0,544492.0,31.4719,31.4801,31.2984,31.3893,544492.0
2015-11-27 11:00:00,37.99,38.17,37.97,38.14,713423.0,31.381,31.5297,31.3645,31.5049,713423.0
2015-11-27 11:30:00,38.13,38.16,38.09,38.13,418955.0,31.4966,31.5214,31.4636,31.4966,418955.0
2015-11-27 12:00:00,38.13,38.13,38.04,38.07,265811.0,31.4966,31.4966,31.4223,31.4471,265811.0
2015-11-27 12:30:00,38.07,38.1,37.99,38.02,551110.0,31.4471,31.4719,31.381,31.4058,551110.0
2015-11-30 09:30:00,38.05,38.25,37.65,37.76,964691.0,31.4306,31.5958,31.1001,31.191,964691.0
2015-11-30 10:00:00,37.76,37.91,37.71,37.8,723533.0,31.191,31.3149,31.1497,31.2241,723533.0
2015-11-30 10:30:00,37.81,37.96,37.8,37.86,612589.0,31.2323,31.3562,31.2241,31.2736,612589.0
2015-11-30 11:00:00,37.86,37.91,37.7,37.72,289804.0,31.2736,31.3149,31.1414,31.158,289804.0
2015-11-30 11:30:00,37.72,37.79,37.67,37.76,409425.0,31.158,31.2158,31.1167,31.191,409425.0
2015-11-30 12:00:00,37.75,37.79,37.7,37.74,266573.0,31.1828,31.2158,31.1414,31.1745,266573.0
2015-11-30 12:30:00,37.73,37.81,37.73,37.74,309046.0,31.1662,31.2323,31.1662,31.1745,309046.0
2015-11-30 13:00:00,37.74,37.83,37.71,37.76,208702.0,31.1745,31.2488,31.1497,31.191,208702.0
2015-11-30 13:30:00,37.76,37.86,37.75,37.8,435644.0,31.191,31.2736,31.1828,31.2241,435644.0
2015-11-30 14:00:00,37.8,37.83,37.59,37.6,913973.0,31.2241,31.2488,31.0506,31.0588,913973.0
2015-11-30 14:30:00,37.6,37.68,37.58,37.59,449017.0,31.0588,31.1249,31.0423,31.0506,449017.0
2015-11-30 15:00:00,37.59,37.62,37.51,37.55,606102.0,31.0506,31.0754,30.9845,31.0175,606102.0
2015-11-30 15:30:00,37.56,37.69,37.55,37.67,1723772.0,31.0258,31.1332,31.0175,31.1167,1723772.0
2015-12-01 09:30:00,38.01,38.35,37.85,38.17,1658263.0,31.3975,31.6784,31.2654,31.5297,1658263.0
2015-12-01 10:00:00,38.17,38.28,37.9,38.1,1300563.0,31.5297,31.6205,31.3067,31.4719,1300563.0
2015-12-01 10:30:00,38.09,38.19,38.03,38.16,523396.0,31.4636,31.5462,31.414,31.5214,523396.0
2015-12-01 11:00:00,38.15,38.17,37.97,38.0,477377.0,31.5132,31.5297,31.3645,31.3893,477377.0
2015-12-01 11:30:00,38.0,38.05,37.96,38.05,523569.0,31.3893,31.4306,31.3562,31.4306,523569.0
2015-12-01 12:00:00,38.04,38.18,38.01,38.15,409037.0,31.4223,31.5379,31.3975,31.5132,409037.0
2015-12-01 12:30:00,38.15,38.16,38.1,38.13,490793.0,31.5132,31.5214,31.4719,31.4966,490793.0
2015-12-01 13:00:00,38.14,38.15,38.06,38.12,203822.0,31.5049,31.5132,31.4388,31.4884,203822.0
2015-12-01 13:30:00,38.12,38.23,38.07,38.18,421531.0,31.4884,31.5792,31.4471,31.5379,421531.0
2015-12-01 14:00:00,38.19,38.3,38.15,38.25,514342.0,31.5462,31.6371,31.5132,31.5958,514342.0
2015-12-01 14:30:00,38.25,38.25,38.14,38.16,224085.0,31.5958,31.5958,31.5049,31.5214,224085.0
2015-12-01 15:00:00,38.16,38.17,38.05,38.16,709040.0,31.5214,31.5297,31.4306,31.5214,709040.0
2015-12-01 15:30:00,38.16,38.23,38.13,38.2,1524298.0,31.5214,31.5792,31.4966,31.5545,1524298.0
2015-12-02 09:30:00,38.24,38.26,37.9,38.01,1131136.0,31.5875,31.604,31.3067,31.3975,1131136.0
2015-12-02 10:00:00,38.01,38.2,38.0,38.12,743642.0,31.3975,31.5545,31.3893,31.4884,743642.0
2015-12-02 10:30:00,38.11,38.34,38.11,38.26,447923.0,31.4801,31.6701,31.4801,31.604,447923.0
2015-12-02 11:00:00,38.26,38.27,38.11,38.15,660612.0,31.604,31.6123,31.4801,31.5132,660612.0
2015-12-02 11:30:00,38.15,38.18,38.07,38.14,522599.0,31.5132,31.5379,31.4471,31.5049,522599.0
2015-12-02 12:00:00,38.14,38.18,38.05,38.1,226013.0,31.5049,31.5379,31.4306,31.4719,226013.0
2015-12-02 12:30:00,38.09,38.15,38.07,38.12,280358.0,31.4636,31.5132,31.4471,31.4884,280358.0
2015-12-02 13:00:00,38.11,38.16,38.08,38.1,270970.0,31.4801,31.5214,31.4553,31.4719,270970.0
2015-12-02 13:30:00,38.11,38.16,38.05,38.15,780574.0,31.4801,31.5214,31.4306,31.5132,780574.0
2015-12-02 14:00:00,38.15,38.2,38.1,38.17,802555.0,31.5132,31.5545,31.4719,31.5297,802555.0
2015-12-02 14:30:00,38.16,38.19,38.1,38.15,910030.0,31.5214,31.5462,31.4719,31.5132,910030.0
2015-12-02 15:00:00,38.15,38.25,38.12,38.2,1008933.0,31.5132,31.5958,31.4884,31.5545,1008933.0
2015-12-02 15:30:00,38.2,38.22,38.06,38.12,1749281.0,31.5545,31.571,31.4388,31.4884,1749281.0
2015-12-03 09:30:00,38.72,39.43,38.35,39.07,2307275.0,31.984,32.5705,31.6784,32.2731,2307275.0
2015-12-03 10:00:00,39.06,39.5,38.95,39.46,1189813.0,32.2649,32.6283,32.174,32.5953,1189813.0
2015-12-03 10:30:00,39.47,39.81,39.3,39.8,1171185.0,32.6035,32.8844,32.4631,32.8761,1171185.0
2015-12-03 11:00:00,39.8,39.92,39.68,39.82,848652.0,32.8761,32.9752,32.777,32.8926,848652.0
2015-12-03 11:30:00,39.83,40.0,39.76,39.93,842031.0,32.9009,33.0413,32.8431,32.9835,842031.0
2015-12-03 12:00:00,39.94,40.33,39.93,40.15,1252754.0,32.9918,33.3139,32.9835,33.1652,1252754.0
2015-12-03 12:30:00,40.14,40.2,39.99,40.11,758795.0,33.157,33.2065,33.0331,33.1322,758795.0
2015-12-03 13:00:00,40.11,40.11,39.83,39.99,645641.0,33.1322,33.1322,32.9009,33.0331,645641.0
2015-12-03 13:30:00,39.99,40.01,39.63,39.86,492526.0,33.0331,33.0496,32.7357,32.9257,492526.0
2015-12-03 14:00:00,39.86,39.9,39.77,39.82,602212.0,32.9257,32.9587,32.8513,32.8926,602212.0
2015-12-03 14:30:00,39.81,39.86,39.69,39.79,526948.0,32.8844,32.9257,32.7853,32.8679,526948.0
2015-12-03 15:00:00,39.79,39.9,39.75,39.82,712981.0,32.8679,32.9587,32.8348,32.8926,712981.0
2015-12-03 15:30:00,39.82,39.96,39.72,39.9,2304452.0,32.8926,33.0083,32.81,32.9587,2304452.0
2015-12-04 09:30:00,39.9,39.98,39.68,39.75,1139713.0,32.9587,33.0248,32.777,32.8348,1139713.0
2015-12-04 10:00:00,39.75,39.87,39.68,39.83,579152.0,32.8348,32.9339,32.777,32.9009,579152.0
2015-12-04 10:30:00,39.83,40.1,39.79,40.07,855157.0,32.9009,33.1239,32.8679,33.0991,855157.0
2015-12-04 11:00:00,40.07,40.27,40.07,40.17,719659.0,33.0991,33.2644,33.0991,33.1818,719659.0
2015-12-04 11:30:00,40.18,40.21,40.06,40.09,396440.0,33.19,33.2148,33.0909,33.1157,396440.0
2015-12-04 12:00:00,40.08,40.16,40.02,40.12,342332.0,33.1074,33.1735,33.0578,33.1404,342332.0
2015-12-04 12:30:00,40.13,40.53,40.11,40.52,649014.0,33.1487,33.4791,33.1322,33.4709,649014.0
2015-12-04 13:00:00,40.52,40.58,40.43,40.46,371935.0,33.4709,33.5204,33.3965,33.4213,371935.0
2015-12-04 13:30:00,40.47,40.49,40.24,40.27,354172.0,33.4296,33.4461,33.2396,33.2644,354172.0
2015-12-04 14:00:00,40.27,40.37,40.22,40.27,329547.0,33.2644,33.347,33.2231,33.2644,329547.0
2015-12-04 14:30:00,40.27,40.5,40.26,40.41,437982.0,33.2644,33.4543,33.2561,33.38,437982.0
2015-12-04 15:00:00,40.42,40.54,40.42,40.52,635065.0,33.3883,33.4874,33.3883,33.4709,635065.0
2015-12-04 15:30:00,40.53,40.57,40.36,40.54,1555450.0,33.4791,33.5122,33.3387,33.4874,1555450.0
2015-12-07 09:30:00,40.88,41.43,40.84,41.13,1565208.0,33.7682,34.2226,33.7352,33.9747,1565208.0
2015-12-07 10:00:00,41.12,41.49,41.09,41.45,764350.0,33.9665,34.2721,33.9417,34.2391,764350.0
2015-12-07 10:30:00,41.45,41.6,41.34,41.39,864281.0,34.2391,34.363,34.1482,34.1895,864281.0
2015-12-07 11:00:00,41.39,41.68,41.35,41.55,655492.0,34.1895,34.4291,34.1565,34.3217,655492.0
2015-12-07 11:30:00,41.55,41.59,41.46,41.5,717880.0,34.3217,34.3547,34.2473,34.2804,717880.0
2015-12-07 12:00:00,41.5,41.52,41.32,41.47,409009.0,34.2804,34.2969,34.1317,34.2556,409009.0
2015-12-07 12:30:00,41.47,41.6,41.37,41.53,564507.0,34.2556,34.363,34.173,34.3052,564507.0
2015-12-07 13:00:00,41.53,41.62,41.45,41.54,366644.0,34.3052,34.3795,34.2391,34.3134,366644.0
2015-12-07 13:30:00,41.53,41.6,41.46,41.57,491180.0,34.3052,34.363,34.2473,34.3382,491180.0
2015-12-07 14:00:00,41.57,41.57,41.42,41.48,408890.0,34.3382,34.3382,34.2143,34.2639,408890.0
2015-12-07 14:30:00,41.48,41.51,41.43,41.48,610757.0,34.2639,34.2886,34.2226,34.2639,610757.0
2015-12-07 15:00:00,41.48,41.55,41.37,41.5,718143.0,34.2639,34.3217,34.173,34.2804,718143.0
2015-12-07 15:30:00,41.5,41.59,41.39,41.43,1567742.0,34.2804,34.3547,34.1895,34.2226,1567742.0
2015-12-08 09:30:00,41.28,41.48,40.8,41.12,1023612.0,34.0986,34.2639,33.7022,33.9665,1023612.0
2015-12-08 10:00:00,41.11,41.24,41.04,41.16,621970.0,33.9582,34.0656,33.9004,33.9995,621970.0
2015-12-08 10:30:00,41.16,41.29,41.14,41.22,450876.0,33.9995,34.1069,33.983,34.0491,450876.0
2015-12-08 11:00:00,41.2,41.5,41.19,41.41,700287.0,34.0326,34.2804,34.0243,34.206,700287.0
2015-12-08 11:30:00,41.4,41.41,41.23,41.31,237791.0,34.1978,34.206,34.0573,34.1234,237791.0
2015-12-08 12:00:00,41.32,41.35,41.25,41.33,233520.0,34.1317,34.1565,34.0739,34.1399,233520.0
2015-12-08 12:30:00,41.33,41.46,41.32,41.43,276048.0,34.1399,34.2473,34.1317,34.2226,276048.0
2015-12-08 13:00:00,41.44,41.45,41.3,41.35,202378.0,34.2308,34.2391,34.1152,34.1565,202378.0
2015-12-08 13:30:00,41.36,41.54,41.34,41.51,444257.0,34.1647,34.3134,34.1482,34.2886,444257.0
2015-12-08 14:00:00,41.51,41.6,41.46,41.51,345019.0,34.2886,34.363,34.2473,34.2886,345019.0
2015-12-08 14:30:00,41.51,41.55,41.42,41.43,485017.0,34.2886,34.3217,34.2143,34.2226,485017.0
2015-12-08 15:00:00,41.43,41.52,41.33,41.46,633602.0,34.2226,34.2969,34.1399,34.2473,633602.0
2015-12-08 15:30:00,41.45,41.55,41.43,41.46,1308805.0,34.2391,34.3217,34.2226,34.2473,1308805.0
2015-12-09 09:30:00,41.11,41.2,40.71,40.8,1023197.0,33.9582,34.0326,33.6278,33.7022,1023197.0
2015-12-09 10:00:00,40.79,41.09,40.76,40.92,425412.0,33.6939,33.9417,33.6691,33.8013,425412.0
2015-12-09 10:30:00,40.92,41.21,40.91,41.11,325134.0,33.8013,34.0408,33.793,33.9582,325134.0
2015-12-09 11:00:00,41.12,41.3,41.05,41.16,311361.0,33.9665,34.1152,33.9087,33.9995,311361.0
2015-12-09 11:30:00,41.16,41.17,40.89,41.02,411510.0,33.9995,34.0078,33.7765,33.8839,411510.0
2015-12-09 12:00:00,41.02,41.16,40.92,40.95,307580.0,33.8839,33.9995,33.8013,33.8261,307580.0
2015-12-09 12:30:00,40.96,40.96,40.8,40.88,320282.0,33.8343,33.8343,33.7022,33.7682,320282.0
2015-12-09 13:00:00,40.88,41.05,40.84,40.94,254427.0,33.7682,33.9087,33.7352,33.8178,254427.0
2015-12-09 13:30:00,40.95,41.12,40.9,41.09,259355.0,33.8261,33.9665,33.7848,33.9417,259355.0
2015-12-09 14:00:00,41.1,41.65,41.1,41.21,586945.0,33.95,34.4043,33.95,34.0408,586945.0
2015-12-09 14:30:00,41.22,41.25,41.12,41.19,330448.0,34.0491,34.0739,33.9665,34.0243,330448.0
2015-12-09 15:00:00,41.19,41.29,41.16,41.26,329599.0,34.0243,34.1069,33.9995,34.0821,329599.0
2015-12-09 15:30:00,41.26,41.39,41.23,41.26,959982.0,34.0821,34.1895,34.0573,34.0821,959982.0
2015-12-10 09:30:00,41.36,41.6,41.23,41.31,421695.0,34.1647,34.363,34.0573,34.1234,421695.0
2015-12-10 10:00:00,41.32,41.53,41.29,41.48,212966.0,34.1317,34.3052,34.1069,34.2639,212966.0
2015-12-10 10:30:00,41.48,41.53,41.3,41.3,249630.0,34.2639,34.3052,34.1152,34.1152,249630.0
2015-12-10 11:00:00,41.3,41.33,41.23,41.23,259144.0,34.1152,34.1399,34.0573,34.0573,259144.0
2015-12-10 11:30:00,41.22,41.25,41.09,41.17,377220.0,34.0491,34.0739,33.9417,34.0078,377220.0
2015-12-10 12:00:00,41.17,41.34,41.17,41.19,207460.0,34.0078,34.1482,34.0078,34.0243,207460.0
2015-12-10 12:30:00,41.19,41.27,41.14,41.27,151311.0,34.0243,34.0904,33.983,34.0904,151311.0
2015-12-10 13:00:00,41.27,41.3,41.2,41.22,168350.0,34.0904,34.1152,34.0326,34.0491,168350.0
2015-12-10 13:30:00,41.23,41.38,41.23,41.33,146235.0,34.0573,34.1813,34.0573,34.1399,146235.0
2015-12-10 14:00:00,41.32,41.46,41.31,41.46,201923.0,34.1317,34.2473,34.1234,34.2473,201923.0
2015-12-10 14:30:00,41.46,41.48,41.31,41.36,290937.0,34.2473,34.2639,34.1234,34.1647,290937.0
2015-12-10 15:00:00,41.35,41.36,41.07,41.16,504731.0,34.1565,34.1647,33.9252,33.9995,504731.0
2015-12-10 15:30:00,41.16,41.3,41.06,41.13,2229651.0,33.9995,34.1152,33.9169,33.9747,2229651.0
2015-12-11 09:30:00,40.72,41.34,40.72,41.1,552541.0,33.6361,34.1482,33.6361,33.95,552541.0
2015-12-11 10:00:00,41.1,41.36,41.02,41.34,704836.0,33.95,34.1647,33.8839,34.1482,704836.0
2015-12-11 10:30:00,41.34,41.45,41.24,41.26,708029.0,34.1482,34.2391,34.0656,34.0821,708029.0
2015-12-11 11:00:00,41.26,41.35,41.18,41.21,353336.0,34.0821,34.1565,34.016,34.0408,353336.0
2015-12-11 11:30:00,41.2,41.2,41.09,41.1,287376.0,34.0326,34.0326,33.9417,33.95,287376.0
2015-12-11 12:00:00,41.1,41.13,40.87,40.94,315192.0,33.95,33.9747,33.76,33.8178,315192.0
2015-12-11 12:30:00,40.94,41.14,40.91,41.12,277952.0,33.8178,33.983,33.793,33.9665,277952.0
2015-12-11 13:00:00,41.12,41.19,41.04,41.05,258485.0,33.9665,34.0243,33.9004,33.9087,258485.0
2015-12-11 13:30:00,41.04,41.16,41.04,41.08,177534.0,33.9004,33.9995,33.9004,33.9334,177534.0
2015-12-11 14:00:00,41.07,41.18,41.07,41.16,260252.0,33.9252,34.016,33.9252,33.9995,260252.0
2015-12-11 14:30:00,41.15,41.21,41.1,41.18,297380.0,33.9913,34.0408,33.95,34.016,297380.0
2015-12-11 15:00:00,41.18,41.23,41.07,41.16,425987.0,34.016,34.0573,33.9252,33.9995,425987.0
2015-12-11 15:30:00,41.16,41.22,41.03,41.08,1012248.0,33.9995,34.0491,33.8921,33.9334,1012248.0
2015-12-14 09:30:00,41.23,41.56,41.11,41.41,758297.0,34.0573,34.3299,33.9582,34.206,758297.0
2015-12-14 10:00:00,41.41,41.68,41.27,41.4,843080.0,34.206,34.4291,34.0904,34.1978,843080.0
2015-12-14 10:30:00,41.4,41.58,41.33,41.44,662444.0,34.1978,34.3465,34.1399,34.2308,662444.0
2015-12-14 11:00:00,41.45,41.48,41.34,41.42,635453.0,34.2391,34.2639,34.1482,34.2143,635453.0
2015-12-14 11:30:00,41.42,41.47,41.21,41.45,387239.0,34.2143,34.2556,34.0408,34.2391,387239.0
2015-12-14 12:00:00,41.45,41.57,41.36,41.57,272683.0,34.2391,34.3382,34.1647,34.3382,272683.0
2015-12-14 12:30:00,41.57,41.63,41.43,41.6,278730.0,34.3382,34.3878,34.2226,34.363,278730.0
2015-12-14 13:00:00,41.6,41.65,41.45,41.48,278029.0,34.363,34.4043,34.2391,34.2639,278029.0
2015-12-14 13:30:00,41.48,41.55,41.41,41.53,258997.0,34.2639,34.3217,34.206,34.3052,258997.0
2015-12-14 14:00:00,41.53,41.69,41.47,41.53,347674.0,34.3052,34.4373,34.2556,34.3052,347674.0
2015-12-14 14:30:00,41.53,41.66,41.5,41.62,244861.0,34.3052,34.4125,34.2804,34.3795,244861.0
2015-12-14 15:00:00,41.61,41.7,41.56,41.68,402438.0,34.3712,34.4456,34.3299,34.4291,402438.0
2015-12-14 15:30:00,41.67,41.87,41.65,41.85,1138373.0,34.4208,34.586,34.4043,34.5695,1138373.0
2015-12-15 09:30:00,42.09,42.16,41.92,42.14,1103711.0,34.7677,34.8256,34.6273,34.809,1103711.0
2015-12-15 10:00:00,42.14,42.26,42.05,42.05,637530.0,34.809,34.9082,34.7347,34.7347,637530.0
2015-12-15 10:30:00,42.05,42.22,42.02,42.17,652814.0,34.7347,34.8751,34.7099,34.8338,652814.0
2015-12-15 11:00:00,42.17,42.4,42.13,42.39,538225.0,34.8338,35.0238,34.8008,35.0155,538225.0
2015-12-15 11:30:00,42.39,42.4,42.25,42.33,683147.0,35.0155,35.0238,34.8999,34.966,683147.0
2015-12-15 12:00:00,42.32,42.42,42.29,42.4,428309.0,34.9577,35.0403,34.9329,35.0238,428309.0
2015-12-15 12:30:00,42.4,42.43,42.36,42.38,368182.0,35.0238,35.0486,34.9908,35.0073,368182.0
2015-12-15 13:00:00,42.39,42.41,42.27,42.38,354459.0,35.0155,35.0321,34.9164,35.0073,354459.0
2015-12-15 13:30:00,42.38,42.57,42.38,42.56,616048.0,35.0073,35.1642,35.0073,35.156,616048.0
2015-12-15 14:00:00,42.57,42.58,42.49,42.51,437448.0,35.1642,35.1725,35.0981,35.1147,437448.0
2015-12-15 14:30:00,42.51,42.57,42.43,42.55,678357.0,35.1147,35.1642,35.0486,35.1477,678357.0
2015-12-15 15:00:00,42.55,42.56,42.37,42.39,724632.0,35.1477,35.156,34.999,35.0155,724632.0
2015-12-15 15:30:00,42.38,42.41,42.19,42.3,1634717.0,35.0073,35.0321,34.8503,34.9412,1634717.0
2015-12-16 09:30:00,42.48,42.51,42.08,42.44,858008.0,35.0899,35.1147,34.7595,35.0568,858008.0
2015-12-16 10:00:00,42.44,42.45,42.21,42.21,424579.0,35.0568,35.0651,34.8669,34.8669,424579.0
2015-12-16 10:30:00,42.21,42.29,42.13,42.26,465782.0,34.8669,34.9329,34.8008,34.9082,465782.0
2015-12-16 11:00:00,42.26,42.33,42.22,42.32,542147.0,34.9082,34.966,34.8751,34.9577,542147.0
2015-12-16 11:30:00,42.31,42.48,42.28,42.41,450387.0,34.9495,35.0899,34.9247,35.0321,450387.0
2015-12-16 12:00:00,42.4,42.51,42.34,42.37,236895.0,35.0238,35.1147,34.9742,34.999,236895.0
2015-12-16 12:30:00,42.37,42.37,42.26,42.3,223414.0,34.999,34.999,34.9082,34.9412,223414.0
2015-12-16 13:00:00,42.3,42.41,42.26,42.31,352992.0,34.9412,35.0321,34.9082,34.9495,352992.0
2015-12-16 13:30:00,42.32,42.32,41.9,42.24,1013809.0,34.9577,34.9577,34.6108,34.8916,1013809.0
2015-12-16 14:00:00,42.13,42.4,41.85,42.12,350860.0,34.8008,35.0238,34.5695,34.7925,350860.0
2015-12-16 14:30:00,42.13,42.35,42.07,42.33,389518.0,34.8008,34.9825,34.7512,34.966,389518.0
2015-12-16 15:00:00,42.32,42.47,42.2,42.44,446385.0,34.9577,35.0816,34.8586,35.0568,446385.0
2015-12-16 15:30:00,42.45,42.56,42.4,42.42,794608.0,35.0651,35.156,35.0238,35.0403,794608.0
2015-12-17 09:30:00,42.37,42.38,42.0,42.26,690823.0,34.999,35.0073,34.6934,34.9082,690823.0
2015-12-17 10:00:00,42.25,42.26,42.05,42.09,540142.0,34.8999,34.9082,34.7347,34.7677,540142.0
2015-12-17 10:30:00,42.09,42.26,42.0,42.13,384212.0,34.7677,34.9082,34.6934,34.8008,384212.0
2015-12-17 11:00:00,42.12,42.16,42.0,42.05,406654.0,34.7925,34.8256,34.6934,34.7347,406654.0
2015-12-17 11:30:00,42.05,42.16,41.96,42.09,445898.0,34.7347,34.8256,34.6604,34.7677,445898.0
2015-12-17 12:00:00,42.1,42.18,42.05,42.09,243972.0,34.776,34.8421,34.7347,34.7677,243972.0
2015-12-17 12:30:00,42.11,42.15,42.03,42.06,237985.0,34.7843,34.8173,34.7182,34.743,237985.0
2015-12-17 13:00:00,42.07,42.16,42.06,42.12,147333.0,34.7512,34.8256,34.743,34.7925,147333.0
2015-12-17 13:30:00,42.12,42.36,42.1,42.34,192250.0,34.7925,34.9908,34.776,34.9742,192250.0
2015-12-17 14:00:00,42.35,42.38,42.28,42.3,179539.0,34.9825,35.0073,34.9247,34.9412,179539.0
2015-12-17 14:30:00,42.3,42.31,42.17,42.31,169883.0,34.9412,34.9495,34.8338,34.9495,169883.0
2015-12-17 15:00:00,42.3,42.32,42.1,42.15,237394.0,34.9412,34.9577,34.776,34.8173,237394.0
2015-12-17 15:30:00,42.15,42.22,41.93,41.93,777957.0,34.8173,34.8751,34.6356,34.6356,777957.0
2015-12-18 09:30:00,41.56,41.73,41.26,41.49,1786736.0,34.3299,34.4704,34.0821,34.2721,1786736.0
2015-12-18 10:00:00,41.5,41.53,41.24,41.28,491325.0,34.2804,34.3052,34.0656,34.0986,491325.0
2015-12-18 10:30:00,41.27,41.31,41.04,41.13,554183.0,34.0904,34.1234,33.9004,33.9747,554183.0
2015-12-18 11:00:00,41.14,41.19,41.04,41.14,571740.0,33.983,34.0243,33.9004,33.983,571740.0
2015-12-18 11:30:00,41.14,41.21,40.93,40.94,512809.0,33.983,34.0408,33.8095,33.8178,512809.0
2015-12-18 12:00:00,40.94,41.03,40.87,40.99,439761.0,33.8178,33.8921,33.76,33.8591,439761.0
2015-12-18 12:30:00,40.99,40.99,40.89,40.97,421929.0,33.8591,33.8591,33.7765,33.8426,421929.0
2015-12-18 13:00:00,40.97,41.09,40.96,40.98,540583.0,33.8426,33.9417,33.8343,33.8508,540583.0
2015-12-18 13:30:00,40.99,41.14,40.95,41.08,291708.0,33.8591,33.983,33.8261,33.9334,291708.0
2015-12-18 14:00:00,41.08,41.13,41.0,41.05,436317.0,33.9334,33.9747,33.8674,33.9087,436317.0
2015-12-18 14:30:00,41.05,41.05,40.81,40.81,460667.0,33.9087,33.9087,33.7104,33.7104,460667.0
2015-12-18 15:00:00,40.83,40.92,40.77,40.82,685476.0,33.7269,33.8013,33.6774,33.7187,685476.0
2015-12-18 15:30:00,40.81,40.92,40.64,40.66,1876695.0,33.7104,33.8013,33.57,33.5865,1876695.0
2015-12-21 09:30:00,41.06,41.08,40.7,40.9,742351.0,33.9169,33.9334,33.6195,33.7848,742351.0
2015-12-21 10:00:00,40.91,41.14,40.9,40.97,351998.0,33.793,33.983,33.7848,33.8426,351998.0
2015-12-21 10:30:00,40.96,41.05,40.9,40.93,317045.0,33.8343,33.9087,33.7848,33.8095,317045.0
2015-12-21 11:00:00,40.93,41.0,40.8,40.8,256597.0,33.8095,33.8674,33.7022,33.7022,256597.0
2015-12-21 11:30:00,40.8,40.8,40.64,40.72,309372.0,33.7022,33.7022,33.57,33.6361,309372.0
2015-12-21 12:00:00,40.73,40.83,40.7,40.77,275517.0,33.6443,33.7269,33.6195,33.6774,275517.0
2015-12-21 12:30:00,40.77,40.9,40.76,40.85,217965.0,33.6774,33.7848,33.6691,33.7435,217965.0
2015-12-21 13:00:00,40.86,40.9,40.81,40.81,181343.0,33.7517,33.7848,33.7104,33.7104,181343.0
2015-12-21 13:30:00,40.81,40.94,40.81,40.94,219576.0,33.7104,33.8178,33.7104,33.8178,219576.0
2015-12-21 14:00:00,40.93,41.01,40.93,40.94,220403.0,33.8095,33.8756,33.8095,33.8178,220403.0
2015-12-21 14:30:00,40.94,41.04,40.93,41.02,236451.0,33.8178,33.9004,33.8095,33.8839,236451.0
2015-12-21 15:00:00,41.01,41.03,40.91,41.01,322154.0,33.8756,33.8921,33.793,33.8756,322154.0
2015-12-21 15:30:00,41.01,41.24,40.97,41.22,1001469.0,33.8756,34.0656,33.8426,34.0491,1001469.0
2015-12-22 09:30:00,41.48,41.99,41.41,41.92,671296.0,34.2639,34.6851,34.206,34.6273,671296.0
2015-12-22 10:00:00,41.93,41.95,41.64,41.66,283407.0,34.6356,34.6521,34.396,34.4125,283407.0
2015-12-22 10:30:00,41.65,41.72,41.63,41.68,274989.0,34.4043,34.4621,34.3878,34.4291,274989.0
2015-12-22 11:00:00,41.68,41.77,41.63,41.69,272262.0,34.4291,34.5034,34.3878,34.4373,272262.0
2015-12-22 11:30:00,41.68,41.81,41.68,41.78,237468.0,34.4291,34.5364,34.4291,34.5117,237468.0
2015-12-22 12:00:00,41.78,41.93,41.74,41.9,254106.0,34.5117,34.6356,34.4786,34.6108,254106.0
2015-12-22 12:30:00,41.89,41.9,41.8,41.87,197909.0,34.6025,34.6108,34.5282,34.586,197909.0
2015-12-22 13:00:00,41.88,41.95,41.87,41.92,280169.0,34.5943,34.6521,34.586,34.6273,280169.0
2015-12-22 13:30:00,41.93,41.98,41.86,41.96,221208.0,34.6356,34.6769,34.5777,34.6604,221208.0
2015-12-22 14:00:00,41.97,42.05,41.94,42.01,264492.0,34.6686,34.7347,34.6438,34.7017,264492.0
2015-12-22 14:30:00,42.01,42.03,41.92,42.01,217171.0,34.7017,34.7182,34.6273,34.7017,217171.0
2015-12-22 15:00:00,42.02,42.1,41.96,42.1,360932.0,34.7099,34.776,34.6604,34.776,360932.0
2015-12-22 15:30:00,42.09,42.14,42.07,42.11,1235102.0,34.7677,34.809,34.7512,34.7843,1235102.0
2015-12-23 09:30:00,42.28,42.42,42.14,42.14,415804.0,34.9247,35.0403,34.809,34.809,415804.0
2015-12-23 10:00:00,42.14,42.24,42.03,42.19,230133.0,34.809,34.8916,34.7182,34.8503,230133.0
2015-12-23 10:30:00,42.2,42.27,42.11,42.14,251988.0,34.8586,34.9164,34.7843,34.809,251988.0
2015-12-23 11:00:00,42.13,42.21,42.06,42.17,261547.0,34.8008,34.8669,34.743,34.8338,261547.0
2015-12-23 11:30:00,42.18,42.21,42.13,42.14,147050.0,34.8421,34.8669,34.8008,34.809,147050.0
2015-12-23 12:00:00,42.14,42.24,42.13,42.19,159926.0,34.809,34.8916,34.8008,34.8503,159926.0
2015-12-23 12:30:00,42.19,42.3,42.19,42.26,339786.0,34.8503,34.9412,34.8503,34.9082,339786.0
2015-12-23 13:00:00,42.26,42.32,42.21,42.26,275430.0,34.9082,34.9577,34.8669,34.9082,275430.0
2015-12-23 13:30:00,42.26,42.36,42.25,42.33,184343.0,34.9082,34.9908,34.8999,34.966,184343.0
2015-12-23 14:00:00,42.32,42.39,42.29,42.38,235979.0,34.9577,35.0155,34.9329,35.0073,235979.0
2015-12-23 14:30:00,42.38,42.46,42.35,42.37,285203.0,35.0073,35.0734,34.9825,34.999,285203.0
2015-12-23 15:00:00,42.36,42.38,42.28,42.31,180746.0,34.9908,35.0073,34.9247,34.9495,180746.0
2015-12-23 15:30:00,42.31,42.33,42.23,42.32,556967.0,34.9495,34.966,34.8834,34.9577,556967.0
2015-12-24 09:30:00,42.31,42.67,42.27,42.62,347460.0,34.9495,35.2468,34.9164,35.2055,347460.0
2015-12-24 10:00:00,42.62,42.63,42.46,42.5,219362.0,35.2055,35.2138,35.0734,35.1064,219362.0
2015-12-24 10:30:00,42.49,42.53,42.4,42.46,139197.0,35.0981,35.1312,35.0238,35.0734,139197.0
2015-12-24 11:00:00,42.46,42.47,42.3,42.33,156248.0,35.0734,35.0816,34.9412,34.966,156248.0
2015-12-24 11:30:00,42.33,42.47,42.33,42.44,151264.0,34.966,35.0816,34.966,35.0568,151264.0
2015-12-24 12:00:00,42.45,42.6,42.42,42.6,149264.0,35.0651,35.189,35.0403,35.189,149264.0
2015-12-24 12:30:00,42.61,42.64,42.44,42.44,263206.0,35.1973,35.2221,35.0568,35.0568,263206.0
2015-12-28 09:30:00,42.3,42.6,42.15,42.5,452486.0,34.9412,35.189,34.8173,35.1064,452486.0
2015-12-28 10:00:00,42.5,42.51,42.31,42.33,309811.0,35.1064,35.1147,34.9495,34.966,309811.0
2015-12-28 10:30:00,42.32,42.47,42.31,42.38,269881.0,34.9577,35.0816,34.9495,35.0073,269881.0
2015-12-28 11:00:00,42.36,42.48,42.34,42.43,146978.0,34.9908,35.0899,34.9742,35.0486,146978.0
2015-12-28 11:30:00,42.44,42.55,42.39,42.51,128661.0,35.0568,35.1477,35.0155,35.1147,128661.0
2015-12-28 12:00:00,42.5,42.53,42.44,42.48,86677.0,35.1064,35.1312,35.0568,35.0899,86677.0
2015-12-28 12:30:00,42.48,42.51,42.41,42.44,87786.0,35.0899,35.1147,35.0321,35.0568,87786.0
2015-12-28 13:00:00,42.44,42.51,42.42,42.49,100275.0,35.0568,35.1147,35.0403,35.0981,100275.0
2015-12-28 13:30:00,42.5,42.56,42.41,42.43,155490.0,35.1064,35.156,35.0321,35.0486,155490.0
2015-12-28 14:00:00,42.43,42.47,42.41,42.43,139227.0,35.0486,35.0816,35.0321,35.0486,139227.0
2015-12-28 14:30:00,42.44,42.47,42.38,42.44,181988.0,35.0568,35.0816,35.0073,35.0568,181988.0
2015-12-28 15:00:00,42.44,42.48,42.39,42.45,252215.0,35.0568,35.0899,35.0155,35.0651,252215.0
2015-12-28 15:30:00,42.45,42.47,42.43,42.47,367080.0,35.0651,35.0816,35.0486,35.0816,367080.0
2015-12-29 09:30:00,42.59,42.65,42.33,42.44,570757.0,35.1808,35.2303,34.966,35.0568,570757.0
2015-12-29 10:00:00,42.44,42.53,42.39,42.4,390382.0,35.0568,35.1312,35.0155,35.0238,390382.0
2015-12-29 10:30:00,42.4,42.49,42.36,42.45,344590.0,35.0238,35.0981,34.9908,35.0651,344590.0
2015-12-29 11:00:00,42.45,42.62,42.43,42.51,364293.0,35.0651,35.2055,35.0486,35.1147,364293.0
2015-12-29 11:30:00,42.52,42.56,42.41,42.48,211904.0,35.1229,35.156,35.0321,35.0899,211904.0
2015-12-29 12:00:00,42.48,42.61,42.47,42.54,182116.0,35.0899,35.1973,35.0816,35.1394,182116.0
2015-12-29 12:30:00,42.55,42.6,42.46,42.48,104812.0,35.1477,35.189,35.0734,35.0899,104812.0
2015-12-29 13:00:00,42.48,42.52,42.46,42.51,90959.0,35.0899,35.1229,35.0734,35.1147,90959.0
2015-12-29 13:30:00,42.52,42.56,42.49,42.52,119260.0,35.1229,35.156,35.0981,35.1229,119260.0
2015-12-29 14:00:00,42.52,42.55,42.46,42.55,159198.0,35.1229,35.1477,35.0734,35.1477,159198.0
2015-12-29 14:30:00,42.54,42.56,42.48,42.54,138497.0,35.1394,35.156,35.0899,35.1394,138497.0
2015-12-29 15:00:00,42.54,42.61,42.53,42.6,277073.0,35.1394,35.1973,35.1312,35.189,277073.0
2015-12-29 15:30:00,42.6,42.67,42.57,42.62,617545.0,35.189,35.2468,35.1642,35.2055,617545.0
2015-12-30 09:30:00,42.69,42.75,42.4,42.45,328147.0,35.2634,35.3129,35.0238,35.0651,328147.0
2015-12-30 10:00:00,42.44,42.5,42.32,42.33,416485.0,35.0568,35.1064,34.9577,34.966,416485.0
2015-12-30 10:30:00,42.32,42.41,42.25,42.36,194417.0,34.9577,35.0321,34.8999,34.9908,194417.0
2015-12-30 11:00:00,42.36,42.42,42.34,42.37,240742.0,34.9908,35.0403,34.9742,34.999,240742.0
2015-12-30 11:30:00,42.37,42.41,42.34,42.36,156261.0,34.999,35.0321,34.9742,34.9908,156261.0
2015-12-30 12:00:00,42.37,42.43,42.31,42.32,174404.0,34.999,35.0486,34.9495,34.9577,174404.0
2015-12-30 12:30:00,42.32,42.34,42.26,42.27,137127.0,34.9577,34.9742,34.9082,34.9164,137127.0
2015-12-30 13:00:00,42.27,42.41,42.26,42.4,151615.0,34.9164,35.0321,34.9082,35.0238,151615.0
2015-12-30 13:30:00,42.4,42.47,42.37,42.41,149551.0,35.0238,35.0816,34.999,35.0321,149551.0
2015-12-30 14:00:00,42.41,42.42,42.37,42.38,160055.0,35.0321,35.0403,34.999,35.0073,160055.0
2015-12-30 14:30:00,42.38,42.41,42.34,42.36,178064.0,35.0073,35.0321,34.9742,34.9908,178064.0
2015-12-30 15:00:00,42.35,42.41,42.35,42.4,244549.0,34.9825,35.0321,34.9825,35.0238,244549.0
2015-12-30 15:30:00,42.39,42.4,42.28,42.32,484599.0,35.0155,35.0238,34.9247,34.9577,484599.0
2015-12-31 09:30:00,42.09,42.14,41.72,41.88,344643.0,34.7677,34.809,34.4621,34.5943,344643.0
2015-12-31 10:00:00,41.89,41.94,41.7,41.7,165348.0,34.6025,34.6438,34.4456,34.4456,165348.0
2015-12-31 10:30:00,41.7,41.9,41.67,41.86,182399.0,34.4456,34.6108,34.4208,34.5777,182399.0
2015-12-31 11:00:00,41.86,41.87,41.74,41.76,216482.0,34.5777,34.586,34.4786,34.4951,216482.0
2015-12-31 11:30:00,41.75,41.87,41.73,41.86,219763.0,34.4869,34.586,34.4704,34.5777,219763.0
2015-12-31 12:00:00,41.86,41.96,41.79,41.94,239566.0,34.5777,34.6604,34.5199,34.6438,239566.0
2015-12-31 12:30:00,41.94,41.96,41.89,41.9,143718.0,34.6438,34.6604,34.6025,34.6108,143718.0
2015-12-31 13:00:00,41.9,41.98,41.83,41.96,116280.0,34.6108,34.6769,34.553,34.6604,116280.0
2015-12-31 13:30:00,41.95,42.02,41.94,41.99,105140.0,34.6521,34.7099,34.6438,34.6851,105140.0
2015-12-31 14:00:00,41.99,42.01,41.88,41.88,145729.0,34.6851,34.7017,34.5943,34.5943,145729.0
2015-12-31 14:30:00,41.88,41.88,41.75,41.76,187508.0,34.5943,34.5943,34.4869,34.4951,187508.0
2015-12-31 15:00:00,41.76,41.86,41.74,41.8,294886.0,34.4951,34.5777,34.4786,34.5282,294886.0
2015-12-31 15:30:00,41.81,41.96,41.8,41.82,1023421.0,34.5364,34.6604,34.5282,34.5447,1023421.0
2016-01-04 09:30:00,41.16,41.27,40.83,41.15,830096.0,33.9995,34.0904,33.7269,33.9913,830096.0
2016-01-04 10:00:00,41.14,41.17,40.75,40.97,599842.0,33.983,34.0078,33.6609,33.8426,599842.0
2016-01-04 10:30:00,40.98,41.01,40.71,40.73,358480.0,33.8508,33.8756,33.6278,33.6443,358480.0
2016-01-04 11:00:00,40.73,40.86,40.67,40.84,456373.0,33.6443,33.7517,33.5948,33.7352,456373.0
2016-01-04 11:30:00,40.84,40.98,40.81,40.91,301547.0,33.7352,33.8508,33.7104,33.793,301547.0
2016-01-04 12:00:00,40.9,40.96,40.85,40.91,228332.0,33.7848,33.8343,33.7435,33.793,228332.0
2016-01-04 12:30:00,40.9,40.96,40.84,40.86,271924.0,33.7848,33.8343,33.7352,33.7517,271924.0
2016-01-04 13:00:00,40.86,40.98,40.86,40.92,246439.0,33.7517,33.8508,33.7517,33.8013,246439.0
2016-01-04 13:30:00,40.92,40.98,40.86,40.86,196460.0,33.8013,33.8508,33.7517,33.7517,196460.0
2016-01-04 14:00:00,40.86,40.93,40.84,40.87,210217.0,33.7517,33.8095,33.7352,33.76,210217.0
2016-01-04 14:30:00,40.87,40.87,40.74,40.78,331619.0,33.76,33.76,33.6526,33.6856,331619.0
2016-01-04 15:00:00,40.79,40.83,40.73,40.79,403934.0,33.6939,33.7269,33.6443,33.6939,403934.0
2016-01-04 15:30:00,40.79,41.15,40.78,41.14,1553951.0,33.6939,33.9913,33.6856,33.983,1553951.0
2016-01-05 09:30:00,41.29,41.6,41.26,41.6,564672.0,34.1069,34.363,34.0821,34.363,564672.0
2016-01-05 10:00:00,41.59,41.82,41.5,41.81,463155.0,34.3547,34.5447,34.2804,34.5364,463155.0
2016-01-05 10:30:00,41.8,42.0,41.72,41.98,442184.0,34.5282,34.6934,34.4621,34.6769,442184.0
2016-01-05 11:00:00,41.98,41.98,41.77,41.84,448529.0,34.6769,34.6769,34.5034,34.5612,448529.0
2016-01-05 11:30:00,41.84,41.96,41.82,41.94,310174.0,34.5612,34.6604,34.5447,34.6438,310174.0
2016-01-05 12:00:00,41.93,41.93,41.76,41.86,241153.0,34.6356,34.6356,34.4951,34.5777,241153.0
2016-01-05 12:30:00,41.86,41.88,41.74,41.8,266905.0,34.5777,34.5943,34.4786,34.5282,266905.0
2016-01-05 13:00:00,41.8,41.82,41.67,41.78,394295.0,34.5282,34.5447,34.4208,34.5117,394295.0
2016-01-05 13:30:00,41.77,41.91,41.75,41.85,310352.0,34.5034,34.619,34.4869,34.5695,310352.0
2016-01-05 14:00:00,41.84,41.91,41.77,41.91,247027.0,34.5612,34.619,34.5034,34.619,247027.0
2016-01-05 14:30:00,41.91,41.96,41.89,41.93,228004.0,34.619,34.6604,34.6025,34.6356,228004.0
2016-01-05 15:00:00,41.92,41.93,41.8,41.89,583518.0,34.6273,34.6356,34.5282,34.6025,583518.0
2016-01-05 15:30:00,41.89,42.11,41.86,42.09,1570257.0,34.6025,34.7843,34.5777,34.7677,1570257.0
2016-01-06 09:30:00,41.76,42.17,41.75,41.99,553879.0,34.4951,34.8338,34.4869,34.6851,553879.0
2016-01-06 10:00:00,41.99,42.07,41.92,42.01,416078.0,34.6851,34.7512,34.6273,34.7017,416078.0
2016-01-06 10:30:00,42.0,42.03,41.89,41.89,340876.0,34.6934,34.7182,34.6025,34.6025,340876.0
2016-01-06 11:00:00,41.89,42.05,41.89,42.03,218230.0,34.6025,34.7347,34.6025,34.7182,218230.0
2016-01-06 11:30:00,42.03,42.19,42.0,42.11,376319.0,34.7182,34.8503,34.6934,34.7843,376319.0
2016-01-06 12:00:00,42.11,42.25,42.1,42.18,256452.0,34.7843,34.8999,34.776,34.8421,256452.0
2016-01-06 12:30:00,42.18,42.36,42.17,42.3,495498.0,34.8421,34.9908,34.8338,34.9412,495498.0
2016-01-06 13:00:00,42.29,42.35,42.25,42.27,343064.0,34.9329,34.9825,34.8999,34.9164,343064.0
2016-01-06 13:30:00,42.27,42.27,42.17,42.2,243741.0,34.9164,34.9164,34.8338,34.8586,243741.0
2016-01-06 14:00:00,42.19,42.42,42.16,42.37,380061.0,34.8503,35.0403,34.8256,34.999,380061.0
2016-01-06 14:30:00,42.37,42.38,42.04,42.04,518903.0,34.999,35.0073,34.7264,34.7264,518903.0
2016-01-06 15:00:00,42.04,42.14,42.03,42.12,455586.0,34.7264,34.809,34.7182,34.7925,455586.0
2016-01-06 15:30:00,42.12,42.19,42.01,42.06,1461696.0,34.7925,34.8503,34.7017,34.743,1461696.0
2016-01-07 09:30:00,41.33,41.52,41.05,41.23,834582.0,34.1399,34.2969,33.9087,34.0573,834582.0
2016-01-07 10:00:00,41.22,41.37,40.92,40.96,658404.0,34.0491,34.173,33.8013,33.8343,658404.0
2016-01-07 10:30:00,40.97,41.3,40.97,41.23,465319.0,33.8426,34.1152,33.8426,34.0573,465319.0
2016-01-07 11:00:00,41.24,41.41,41.19,41.22,389854.0,34.0656,34.206,34.0243,34.0491,389854.0
2016-01-07 11:30:00,41.23,41.31,41.11,41.18,464557.0,34.0573,34.1234,33.9582,34.016,464557.0
2016-01-07 12:00:00,41.17,41.31,41.14,41.15,250096.0,34.0078,34.1234,33.983,33.9913,250096.0
2016-01-07 12:30:00,41.15,41.24,41.09,41.18,250345.0,33.9913,34.0656,33.9417,34.016,250345.0
2016-01-07 13:00:00,41.19,41.2,40.98,41.04,272580.0,34.0243,34.0326,33.8508,33.9004,272580.0
2016-01-07 13:30:00,41.03,41.08,40.88,41.05,325112.0,33.8921,33.9334,33.7682,33.9087,325112.0
2016-01-07 14:00:00,41.05,41.25,41.02,41.11,456294.0,33.9087,34.0739,33.8839,33.9582,456294.0
2016-01-07 14:30:00,41.1,41.23,41.05,41.07,344780.0,33.95,34.0573,33.9087,33.9252,344780.0
2016-01-07 15:00:00,41.07,41.08,40.9,40.92,589185.0,33.9252,33.9334,33.7848,33.8013,589185.0
2016-01-07 15:30:00,40.91,41.11,40.91,41.07,2167722.0,33.793,33.9582,33.793,33.9252,2167722.0
2016-01-08 09:30:00,41.26,41.26,40.67,41.05,802129.0,34.0821,34.0821,33.5948,33.9087,802129.0
2016-01-08 10:00:00,41.05,41.05,40.81,40.98,500567.0,33.9087,33.9087,33.7104,33.8508,500567.0
2016-01-08 10:30:00,40.98,41.34,40.97,41.24,691784.0,33.8508,34.1482,33.8426,34.0656,691784.0
2016-01-08 11:00:00,41.23,41.26,41.16,41.21,346905.0,34.0573,34.0821,33.9995,34.0408,346905.0
2016-01-08 11:30:00,41.2,41.26,41.06,41.17,451173.0,34.0326,34.0821,33.9169,34.0078,451173.0
2016-01-08 12:00:00,41.18,41.34,41.16,41.3,472517.0,34.016,34.1482,33.9995,34.1152,472517.0
2016-01-08 12:30:00,41.3,41.35,41.23,41.29,362460.0,34.1152,34.1565,34.0573,34.1069,362460.0
2016-01-08 13:00:00,41.28,41.33,41.16,41.22,151790.0,34.0986,34.1399,33.9995,34.0491,151790.0
2016-01-08 13:30:00,41.21,41.24,41.15,41.23,365488.0,34.0408,34.0656,33.9913,34.0573,365488.0
2016-01-08 14:00:00,41.23,41.29,41.07,41.11,449181.0,34.0573,34.1069,33.9252,33.9582,449181.0
2016-01-08 14:30:00,41.1,41.15,40.97,40.98,377606.0,33.95,33.9913,33.8426,33.8508,377606.0
2016-01-08 15:00:00,40.98,41.01,40.9,40.91,493639.0,33.8508,33.8756,33.7848,33.793,493639.0
2016-01-08 15:30:00,40.91,40.92,40.65,40.8,1322424.0,33.793,33.8013,33.5782,33.7022,1322424.0
2016-01-11 09:30:00,41.08,41.21,40.92,41.05,473618.0,33.9334,34.0408,33.8013,33.9087,473618.0
2016-01-11 10:00:00,41.02,41.15,40.97,41.02,347953.0,33.8839,33.9913,33.8426,33.8839,347953.0
2016-01-11 10:30:00,41.03,41.1,41.0,41.02,370871.0,33.8921,33.95,33.8674,33.8839,370871.0
2016-01-11 11:00:00,41.02,41.1,40.97,41.09,325862.0,33.8839,33.95,33.8426,33.9417,325862.0
2016-01-11 11:30:00,41.08,41.1,40.97,41.03,324903.0,33.9334,33.95,33.8426,33.8921,324903.0
2016-01-11 12:00:00,41.04,41.09,41.01,41.06,221891.0,33.9004,33.9417,33.8756,33.9169,221891.0
2016-01-11 12:30:00,41.06,41.12,41.05,41.08,392409.0,33.9169,33.9665,33.9087,33.9334,392409.0
2016-01-11 13:00:00,41.09,41.16,41.01,41.02,376096.0,33.9417,33.9995,33.8756,33.8839,376096.0
2016-01-11 13:30:00,41.02,41.05,40.87,40.91,288084.0,33.8839,33.9087,33.76,33.793,288084.0
2016-01-11 14:00:00,40.9,41.05,40.86,41.01,330606.0,33.7848,33.9087,33.7517,33.8756,330606.0
2016-01-11 14:30:00,41.01,41.09,40.96,41.08,266863.0,33.8756,33.9417,33.8343,33.9334,266863.0
2016-01-11 15:00:00,41.08,41.25,40.95,41.24,640306.0,33.9334,34.0739,33.8261,34.0656,640306.0
2016-01-11 15:30:00,41.25,41.44,41.2,41.29,1278566.0,34.0739,34.2308,34.0326,34.1069,1278566.0
2016-01-12 09:30:00,41.53,41.69,41.26,41.5,335840.0,34.3052,34.4373,34.0821,34.2804,335840.0
2016-01-12 10:00:00,41.51,41.53,41.37,41.4,301810.0,34.2886,34.3052,34.173,34.1978,301810.0
2016-01-12 10:30:00,41.41,41.45,41.28,41.28,278200.0,34.206,34.2391,34.0986,34.0986,278200.0
2016-01-12 11:00:00,41.28,41.3,41.18,41.2,440819.0,34.0986,34.1152,34.016,34.0326,440819.0
2016-01-12 11:30:00,41.2,41.2,41.0,41.05,351539.0,34.0326,34.0326,33.8674,33.9087,351539.0
2016-01-12 12:00:00,41.05,41.08,40.96,41.02,328173.0,33.9087,33.9334,33.8343,33.8839,328173.0
2016-01-12 12:30:00,41.01,41.02,40.85,40.93,242707.0,33.8756,33.8839,33.7435,33.8095,242707.0
2016-01-12 13:00:00,40.94,41.02,40.93,40.93,364462.0,33.8178,33.8839,33.8095,33.8095,364462.0
2016-01-12 13:30:00,40.92,40.96,40.85,40.85,333496.0,33.8013,33.8343,33.7435,33.7435,333496.0
2016-01-12 14:00:00,40.85,40.89,40.67,40.78,384547.0,33.7435,33.7765,33.5948,33.6856,384547.0
2016-01-12 14:30:00,40.77,40.9,40.73,40.87,385225.0,33.6774,33.7848,33.6443,33.76,385225.0
2016-01-12 15:00:00,40.88,41.01,40.74,40.95,689444.0,33.7682,33.8756,33.6526,33.8261,689444.0
2016-01-12 15:30:00,40.94,41.29,40.9,41.23,1908956.0,33.8178,34.1069,33.7848,34.0573,1908956.0
2016-01-13 09:30:00,41.21,41.34,40.37,40.41,1048736.0,34.0408,34.1482,33.347,33.38,1048736.0
2016-01-13 10:00:00,40.4,40.52,40.3,40.44,962349.0,33.3717,33.4709,33.2891,33.4048,962349.0
2016-01-13 10:30:00,40.43,40.44,40.21,40.32,768255.0,33.3965,33.4048,33.2148,33.3057,768255.0
2016-01-13 11:00:00,40.31,40.31,40.11,40.15,538258.0,33.2974,33.2974,33.1322,33.1652,538258.0
2016-01-13 11:30:00,40.14,40.46,40.14,40.32,566976.0,33.157,33.4213,33.157,33.3057,566976.0
2016-01-13 12:00:00,40.31,40.36,40.2,40.3,382792.0,33.2974,33.3387,33.2065,33.2891,382792.0
2016-01-13 12:30:00,40.3,40.3,40.11,40.14,419774.0,33.2891,33.2891,33.1322,33.157,419774.0
2016-01-13 13:00:00,40.13,40.22,40.13,40.16,503358.0,33.1487,33.2231,33.1487,33.1735,503358.0
2016-01-13 13:30:00,40.17,40.22,40.13,40.17,620411.0,33.1818,33.2231,33.1487,33.1818,620411.0
2016-01-13 14:00:00,40.17,40.26,40.15,40.18,542289.0,33.1818,33.2561,33.1652,33.19,542289.0
2016-01-13 14:30:00,40.17,40.19,39.62,39.64,1260549.0,33.1818,33.1983,32.7274,32.744,1260549.0
2016-01-13 15:00:00,39.64,39.76,39.51,39.51,1004533.0,32.744,32.8431,32.6366,32.6366,1004533.0
2016-01-13 15:30:00,39.51,39.61,39.14,39.17,2643405.0,32.6366,32.7192,32.3309,32.3557,2643405.0
2016-01-14 09:30:00,39.58,39.62,38.33,38.46,1435308.0,32.6944,32.7274,31.6619,31.7692,1435308.0
2016-01-14 10:00:00,38.46,38.67,38.24,38.66,1064382.0,31.7692,31.9427,31.5875,31.9344,1064382.0
2016-01-14 10:30:00,38.66,39.12,38.66,38.84,555698.0,31.9344,32.3144,31.9344,32.0831,555698.0
2016-01-14 11:00:00,38.85,39.08,38.78,38.8,406746.0,32.0914,32.2814,32.0336,32.0501,406746.0
2016-01-14 11:30:00,38.8,38.82,38.54,38.75,745949.0,32.0501,32.0666,31.8353,32.0088,745949.0
2016-01-14 12:00:00,38.75,38.8,38.58,38.76,334656.0,32.0088,32.0501,31.8684,32.017,334656.0
2016-01-14 12:30:00,38.76,38.9,38.73,38.78,265061.0,32.017,32.1327,31.9923,32.0336,265061.0
2016-01-14 13:00:00,38.77,38.91,38.77,38.87,264788.0,32.0253,32.1409,32.0253,32.1079,264788.0
2016-01-14 13:30:00,38.87,39.04,38.85,39.03,466181.0,32.1079,32.2483,32.0914,32.2401,466181.0
2016-01-14 14:00:00,39.04,39.11,38.92,39.1,658952.0,32.2483,32.3062,32.1492,32.2979,658952.0
2016-01-14 14:30:00,39.1,39.19,39.08,39.15,487574.0,32.2979,32.3722,32.2814,32.3392,487574.0
2016-01-14 15:00:00,39.15,39.28,39.11,39.14,691853.0,32.3392,32.4466,32.3062,32.3309,691853.0
2016-01-14 15:30:00,39.14,39.14,38.91,39.02,1681885.0,32.3309,32.3309,32.1409,32.2318,1681885.0
2016-01-15 09:30:00,38.17,38.81,38.06,38.55,1224580.0,31.5297,32.0583,31.4388,31.8436,1224580.0
2016-01-15 10:00:00,38.53,38.71,38.31,38.59,491387.0,31.8271,31.9757,31.6453,31.8766,491387.0
2016-01-15 10:30:00,38.59,38.7,38.49,38.52,461247.0,31.8766,31.9675,31.794,31.8188,461247.0
2016-01-15 11:00:00,38.52,38.57,38.42,38.53,386635.0,31.8188,31.8601,31.7362,31.8271,386635.0
2016-01-15 11:30:00,38.53,38.58,38.44,38.56,387730.0,31.8271,31.8684,31.7527,31.8518,387730.0
2016-01-15 12:00:00,38.56,38.61,38.25,38.25,418548.0,31.8518,31.8931,31.5958,31.5958,418548.0
2016-01-15 12:30:00,38.25,38.34,38.11,38.33,407415.0,31.5958,31.6701,31.4801,31.6619,407415.0
2016-01-15 13:00:00,38.33,38.51,38.3,38.39,416640.0,31.6619,31.8105,31.6371,31.7114,416640.0
2016-01-15 13:30:00,38.39,38.55,38.36,38.5,533954.0,31.7114,31.8436,31.6866,31.8023,533954.0
2016-01-15 14:00:00,38.5,38.54,38.36,38.42,513017.0,31.8023,31.8353,31.6866,31.7362,513017.0
2016-01-15 14:30:00,38.42,38.68,38.38,38.65,461991.0,31.7362,31.951,31.7032,31.9262,461991.0
2016-01-15 15:00:00,38.66,38.67,38.39,38.55,613186.0,31.9344,31.9427,31.7114,31.8436,613186.0
2016-01-15 15:30:00,38.56,38.57,38.41,38.48,1197494.0,31.8518,31.8601,31.7279,31.7858,1197494.0
2016-01-19 09:30:00,38.65,38.83,38.45,38.45,591745.0,31.9262,32.0749,31.761,31.761,591745.0
2016-01-19 10:00:00,38.45,38.6,38.36,38.41,477581.0,31.761,31.8849,31.6866,31.7279,477581.0
2016-01-19 10:30:00,38.4,38.41,38.17,38.17,376398.0,31.7197,31.7279,31.5297,31.5297,376398.0
2016-01-19 11:00:00,38.18,38.3,38.08,38.3,361716.0,31.5379,31.6371,31.4553,31.6371,361716.0
2016-01-19 11:30:00,38.3,38.47,38.3,38.34,454343.0,31.6371,31.7775,31.6371,31.6701,454343.0
2016-01-19 12:00:00,38.34,38.36,38.11,38.2,298058.0,31.6701,31.6866,31.4801,31.5545,298058.0
2016-01-19 12:30:00,38.2,38.29,38.08,38.26,364049.0,31.5545,31.6288,31.4553,31.604,364049.0
2016-01-19 13:00:00,38.26,38.38,38.18,38.18,258995.0,31.604,31.7032,31.5379,31.5379,258995.0
2016-01-19 13:30:00,38.19,38.25,38.13,38.17,178713.0,31.5462,31.5958,31.4966,31.5297,178713.0
2016-01-19 14:00:00,38.17,38.2,37.79,38.0,501924.0,31.5297,31.5545,31.2158,31.3893,501924.0
2016-01-19 14:30:00,37.98,38.04,37.82,37.95,431349.0,31.3727,31.4223,31.2406,31.348,431349.0
2016-01-19 15:00:00,37.95,38.27,37.93,38.25,597984.0,31.348,31.6123,31.3314,31.5958,597984.0
2016-01-19 15:30:00,38.26,38.32,38.15,38.2,954377.0,31.604,31.6536,31.5132,31.5545,954377.0
2016-01-20 09:30:00,37.68,37.74,37.13,37.19,1475574.0,31.1249,31.1745,30.6706,30.7202,1475574.0
2016-01-20 10:00:00,37.19,37.38,37.04,37.1,755402.0,30.7202,30.8771,30.5963,30.6458,755402.0
2016-01-20 10:30:00,37.09,37.12,36.46,36.48,1130318.0,30.6376,30.6624,30.1172,30.1337,1130318.0
2016-01-20 11:00:00,36.49,37.02,36.44,37.02,869324.0,30.1419,30.5797,30.1006,30.5797,869324.0
2016-01-20 11:30:00,37.01,37.07,36.87,36.92,397114.0,30.5715,30.621,30.4558,30.4971,397114.0
2016-01-20 12:00:00,36.92,36.96,36.69,36.81,538367.0,30.4971,30.5302,30.3072,30.4063,538367.0
2016-01-20 12:30:00,36.81,37.17,36.81,37.16,484375.0,30.4063,30.7037,30.4063,30.6954,484375.0
2016-01-20 13:00:00,37.16,37.34,37.06,37.19,410888.0,30.6954,30.8441,30.6128,30.7202,410888.0
2016-01-20 13:30:00,37.18,37.47,37.12,37.45,737978.0,30.7119,30.9515,30.6624,30.9349,737978.0
2016-01-20 14:00:00,37.45,37.76,37.39,37.55,581543.0,30.9349,31.191,30.8854,31.0175,581543.0
2016-01-20 14:30:00,37.56,37.69,37.39,37.56,416660.0,31.0258,31.1332,30.8854,31.0258,416660.0
2016-01-20 15:00:00,37.56,38.0,37.52,37.99,578257.0,31.0258,31.3893,30.9928,31.381,578257.0
2016-01-20 15:30:00,37.99,38.08,37.77,37.85,1320927.0,31.381,31.4553,31.1993,31.2654,1320927.0
2016-01-21 09:30:00,37.87,37.87,37.31,37.33,498656.0,31.2819,31.2819,30.8193,30.8358,498656.0
2016-01-21 10:00:00,37.33,37.75,37.25,37.73,1684468.0,30.8358,31.1828,30.7697,31.1662,1684468.0
2016-01-21 10:30:00,37.73,37.8,37.56,37.56,538640.0,31.1662,31.2241,31.0258,31.0258,538640.0
2016-01-21 11:00:00,37.57,37.7,37.23,37.29,753939.0,31.0341,31.1414,30.7532,30.8028,753939.0
2016-01-21 11:30:00,37.28,37.43,37.24,37.41,561993.0,30.7945,30.9184,30.7615,30.9019,561993.0
2016-01-21 12:00:00,37.41,37.58,37.32,37.52,489835.0,30.9019,31.0423,30.8276,30.9928,489835.0
2016-01-21 12:30:00,37.52,37.52,37.36,37.44,606302.0,30.9928,30.9928,30.8606,30.9267,606302.0
2016-01-21 13:00:00,37.43,37.5,37.17,37.17,552974.0,30.9184,30.9762,30.7037,30.7037,552974.0
2016-01-21 13:30:00,37.16,37.27,36.92,37.25,596657.0,30.6954,30.7863,30.4971,30.7697,596657.0
2016-01-21 14:00:00,37.26,37.29,37.06,37.23,493811.0,30.778,30.8028,30.6128,30.7532,493811.0
2016-01-21 14:30:00,37.23,37.3,37.03,37.21,375813.0,30.7532,30.811,30.588,30.7367,375813.0
2016-01-21 15:00:00,37.22,37.24,37.06,37.17,551656.0,30.745,30.7615,30.6128,30.7037,551656.0
2016-01-21 15:30:00,37.16,37.32,37.15,37.15,1064197.0,30.6954,30.8276,30.6871,30.6871,1064197.0
2016-01-22 09:30:00,37.55,37.89,37.13,37.75,1339139.0,31.0175,31.2984,30.6706,31.1828,1339139.0
2016-01-22 10:00:00,37.75,37.88,37.5,37.5,1618505.0,31.1828,31.2901,30.9762,30.9762,1618505.0
2016-01-22 10:30:00,37.51,37.57,37.33,37.37,937575.0,30.9845,31.0341,30.8358,30.8689,937575.0
2016-01-22 11:00:00,37.38,37.45,37.24,37.3,556601.0,30.8771,30.9349,30.7615,30.811,556601.0
2016-01-22 11:30:00,37.31,37.33,37.1,37.12,786023.0,30.8193,30.8358,30.6458,30.6624,786023.0
2016-01-22 12:00:00,37.13,37.23,37.08,37.11,540069.0,30.6706,30.7532,30.6293,30.6541,540069.0
2016-01-22 12:30:00,37.11,37.12,36.93,36.99,640127.0,30.6541,30.6624,30.5054,30.555,640127.0
2016-01-22 13:00:00,37.0,37.0,36.83,36.91,603783.0,30.5632,30.5632,30.4228,30.4889,603783.0
2016-01-22 13:30:00,36.91,37.03,36.89,36.97,645660.0,30.4889,30.588,30.4724,30.5384,645660.0
2016-01-22 14:00:00,36.97,37.09,36.95,36.97,574092.0,30.5384,30.6376,30.5219,30.5384,574092.0
2016-01-22 14:30:00,36.97,37.08,36.94,37.0,831195.0,30.5384,30.6293,30.5137,30.5632,831195.0
2016-01-22 15:00:00,37.0,37.03,36.89,36.99,1252765.0,30.5632,30.588,30.4724,30.555,1252765.0
2016-01-22 15:30:00,36.99,37.15,36.94,37.14,1407864.0,30.555,30.6871,30.5137,30.6789,1407864.0
2016-01-25 09:30:00,37.26,37.27,36.97,37.17,959735.0,30.778,30.7863,30.5384,30.7037,959735.0
2016-01-25 10:00:00,37.17,37.27,37.06,37.2,576248.0,30.7037,30.7863,30.6128,30.7284,576248.0
2016-01-25 10:30:00,37.19,37.2,36.99,37.12,552737.0,30.7202,30.7284,30.555,30.6624,552737.0
2016-01-25 11:00:00,37.11,37.14,36.98,37.05,752897.0,30.6541,30.6789,30.5467,30.6045,752897.0
2016-01-25 11:30:00,37.04,37.23,36.96,37.18,515587.0,30.5963,30.7532,30.5302,30.7119,515587.0
2016-01-25 12:00:00,37.18,37.36,37.17,37.27,410916.0,30.7119,30.8606,30.7037,30.7863,410916.0
2016-01-25 12:30:00,37.27,37.35,37.26,37.3,552506.0,30.7863,30.8523,30.778,30.811,552506.0
2016-01-25 13:00:00,37.3,37.32,37.11,37.11,288146.0,30.811,30.8276,30.6541,30.6541,288146.0
2016-01-25 13:30:00,37.11,37.13,36.98,36.98,275721.0,30.6541,30.6706,30.5467,30.5467,275721.0
2016-01-25 14:00:00,36.98,37.06,36.91,36.99,318943.0,30.5467,30.6128,30.4889,30.555,318943.0
2016-01-25 14:30:00,36.98,37.03,36.95,36.96,223439.0,30.5467,30.588,30.5219,30.5302,223439.0
2016-01-25 15:00:00,36.97,37.02,36.78,36.78,447624.0,30.5384,30.5797,30.3815,30.3815,447624.0
2016-01-25 15:30:00,36.78,36.79,36.58,36.66,1697244.0,30.3815,30.3898,30.2163,30.2824,1697244.0
2016-01-26 09:30:00,36.66,36.83,36.5,36.79,653048.0,30.2824,30.4228,30.1502,30.3898,653048.0
2016-01-26 10:00:00,36.8,36.97,36.77,36.8,705298.0,30.398,30.5384,30.3732,30.398,705298.0
2016-01-26 10:30:00,36.8,36.97,36.77,36.85,424227.0,30.398,30.5384,30.3732,30.4393,424227.0
2016-01-26 11:00:00,36.84,36.94,36.72,36.73,330731.0,30.4311,30.5137,30.3319,30.3402,330731.0
2016-01-26 11:30:00,36.74,36.78,36.63,36.67,335219.0,30.3485,30.3815,30.2576,30.2906,335219.0
2016-01-26 12:00:00,36.68,36.86,36.67,36.81,147151.0,30.2989,30.4476,30.2906,30.4063,147151.0
2016-01-26 12:30:00,36.8,36.89,36.78,36.88,169296.0,30.398,30.4724,30.3815,30.4641,169296.0
2016-01-26 13:00:00,36.88,36.93,36.85,36.9,115933.0,30.4641,30.5054,30.4393,30.4806,115933.0
2016-01-26 13:30:00,36.9,36.9,36.81,36.82,119511.0,30.4806,30.4806,30.4063,30.4145,119511.0
2016-01-26 14:00:00,36.81,36.82,36.6,36.66,1428711.0,30.4063,30.4145,30.2328,30.2824,1428711.0
2016-01-26 14:30:00,36.66,36.7,36.61,36.67,230254.0,30.2824,30.3154,30.2411,30.2906,230254.0
2016-01-26 15:00:00,36.67,36.8,36.56,36.79,497560.0,30.2906,30.398,30.1998,30.3898,497560.0
2016-01-26 15:30:00,36.79,36.8,36.71,36.78,1430260.0,30.3898,30.398,30.3237,30.3815,1430260.0
2016-01-27 09:30:00,36.89,37.3,36.81,37.07,538840.0,30.4724,30.811,30.4063,30.621,538840.0
2016-01-27 10:00:00,37.09,37.14,36.97,37.03,553744.0,30.6376,30.6789,30.5384,30.588,553744.0
2016-01-27 10:30:00,37.03,37.06,36.96,37.03,412209.0,30.588,30.6128,30.5302,30.588,412209.0
2016-01-27 11:00:00,37.02,37.25,36.99,37.23,544301.0,30.5797,30.7697,30.555,30.7532,544301.0
2016-01-27 11:30:00,37.23,37.66,37.2,37.61,578844.0,30.7532,31.1084,30.7284,31.0671,578844.0
2016-01-27 12:00:00,37.61,37.68,37.53,37.59,236923.0,31.0671,31.1249,31.001,31.0506,236923.0
2016-01-27 12:30:00,37.59,37.65,37.49,37.5,274872.0,31.0506,31.1001,30.968,30.9762,274872.0
2016-01-27 13:00:00,37.5,37.68,37.49,37.62,280183.0,30.9762,31.1249,30.968,31.0754,280183.0
2016-01-27 13:30:00,37.63,37.69,37.53,37.65,444513.0,31.0836,31.1332,31.001,31.1001,444513.0
2016-01-27 14:00:00,37.66,37.89,37.47,37.64,680096.0,31.1084,31.2984,30.9515,31.0919,680096.0
2016-01-27 14:30:00,37.63,37.64,37.36,37.45,1064846.0,31.0836,31.0919,30.8606,30.9349,1064846.0
2016-01-27 15:00:00,37.46,37.46,37.19,37.35,1095206.0,30.9432,30.9432,30.7202,30.8523,1095206.0
2016-01-27 15:30:00,37.34,37.52,37.29,37.46,2407477.0,30.8441,30.9928,30.8028,30.9432,2407477.0
2016-01-28 09:30:00,37.54,37.94,37.48,37.93,850764.0,31.0093,31.3397,30.9597,31.3314,850764.0
2016-01-28 10:00:00,37.93,37.98,37.47,37.48,817775.0,31.3314,31.3727,30.9515,30.9597,817775.0
2016-01-28 10:30:00,37.47,37.49,37.27,37.41,564253.0,30.9515,30.968,30.7863,30.9019,564253.0
2016-01-28 11:00:00,37.41,37.63,37.39,37.42,644012.0,30.9019,31.0836,30.8854,30.9102,644012.0
2016-01-28 11:30:00,37.41,37.47,37.3,37.3,340011.0,30.9019,30.9515,30.811,30.811,340011.0
2016-01-28 12:00:00,37.29,37.68,37.29,37.68,324183.0,30.8028,31.1249,30.8028,31.1249,324183.0
2016-01-28 12:30:00,37.69,37.81,37.62,37.63,284403.0,31.1332,31.2323,31.0754,31.0836,284403.0
2016-01-28 13:00:00,37.63,37.73,37.51,37.61,362940.0,31.0836,31.1662,30.9845,31.0671,362940.0
2016-01-28 13:30:00,37.61,37.73,37.57,37.59,415983.0,31.0671,31.1662,31.0341,31.0506,415983.0
2016-01-28 14:00:00,37.59,37.73,37.58,37.72,388668.0,31.0506,31.1662,31.0423,31.158,388668.0
2016-01-28 14:30:00,37.72,37.79,37.6,37.69,515998.0,31.158,31.2158,31.0588,31.1332,515998.0
2016-01-28 15:00:00,37.69,37.78,37.63,37.73,530405.0,31.1332,31.2075,31.0836,31.1662,530405.0
2016-01-28 15:30:00,37.72,37.91,37.71,37.81,1739347.0,31.158,31.3149,31.1497,31.2323,1739347.0
2016-01-29 09:30:00,38.0,38.57,37.89,38.52,480460.0,31.3893,31.8601,31.2984,31.8188,480460.0
2016-01-29 10:00:00,38.52,38.84,38.44,38.7,688823.0,31.8188,32.0831,31.7527,31.9675,688823.0
2016-01-29 10:30:00,38.7,38.77,38.6,38.69,481287.0,31.9675,32.0253,31.8849,31.9592,481287.0
2016-01-29 11:00:00,38.69,38.75,38.68,38.7,488737.0,31.9592,32.0088,31.951,31.9675,488737.0
2016-01-29 11:30:00,38.71,38.75,38.57,38.59,474406.0,31.9757,32.0088,31.8601,31.8766,474406.0
2016-01-29 12:00:00,38.59,38.6,38.48,38.56,325086.0,31.8766,31.8849,31.7858,31.8518,325086.0
2016-01-29 12:30:00,38.55,38.59,38.45,38.45,287633.0,31.8436,31.8766,31.761,31.761,287633.0
2016-01-29 13:00:00,38.45,38.51,38.41,38.46,191195.0,31.761,31.8105,31.7279,31.7692,191195.0
2016-01-29 13:30:00,38.46,38.56,38.36,38.48,286943.0,31.7692,31.8518,31.6866,31.7858,286943.0
2016-01-29 14:00:00,38.48,38.66,38.45,38.66,397531.0,31.7858,31.9344,31.761,31.9344,397531.0
2016-01-29 14:30:00,38.66,38.72,38.62,38.67,265965.0,31.9344,31.984,31.9014,31.9427,265965.0
2016-01-29 15:00:00,38.67,38.81,38.66,38.8,404770.0,31.9427,32.0583,31.9344,32.0501,404770.0
2016-01-29 15:30:00,38.8,38.82,38.68,38.79,1551079.0,32.0501,32.0666,31.951,32.0418,1551079.0
2016-02-01 09:30:00,38.74,39.21,38.61,39.17,567328.0,32.0005,32.3888,31.8931,32.3557,567328.0
2016-02-01 10:00:00,39.17,39.34,39.06,39.32,565440.0,32.3557,32.4961,32.2649,32.4796,565440.0
2016-02-01 10:30:00,39.31,39.76,39.27,39.75,975892.0,32.4714,32.8431,32.4383,32.8348,975892.0
2016-02-01 11:00:00,39.76,39.91,39.65,39.91,668829.0,32.8431,32.967,32.7522,32.967,668829.0
2016-02-01 11:30:00,39.91,40.1,39.88,39.95,704695.0,32.967,33.1239,32.9422,33.0,704695.0
2016-02-01 12:00:00,39.96,39.98,39.84,39.91,766141.0,33.0083,33.0248,32.9092,32.967,766141.0
2016-02-01 12:30:00,39.92,40.0,39.89,39.93,551175.0,32.9752,33.0413,32.9505,32.9835,551175.0
2016-02-01 13:00:00,39.93,40.09,39.93,40.09,550127.0,32.9835,33.1157,32.9835,33.1157,550127.0
2016-02-01 13:30:00,40.08,40.1,39.98,40.04,645122.0,33.1074,33.1239,33.0248,33.0744,645122.0
2016-02-01 14:00:00,40.03,40.05,39.91,40.03,567317.0,33.0661,33.0826,32.967,33.0661,567317.0
2016-02-01 14:30:00,40.02,40.1,39.97,40.09,489944.0,33.0578,33.1239,33.0165,33.1157,489944.0
2016-02-01 15:00:00,40.09,40.12,39.98,40.12,899741.0,33.1157,33.1404,33.0248,33.1404,899741.0
2016-02-01 15:30:00,40.11,40.26,40.09,40.1,1648897.0,33.1322,33.2561,33.1157,33.1239,1648897.0
2016-02-02 09:30:00,39.75,39.93,39.52,39.77,600798.0,32.8348,32.9835,32.6448,32.8513,600798.0
2016-02-02 10:00:00,39.77,39.88,39.61,39.66,433575.0,32.8513,32.9422,32.7192,32.7605,433575.0
2016-02-02 10:30:00,39.65,39.73,39.56,39.58,283265.0,32.7522,32.8183,32.6779,32.6944,283265.0
2016-02-02 11:00:00,39.58,39.74,39.56,39.68,287660.0,32.6944,32.8266,32.6779,32.777,287660.0
2016-02-02 11:30:00,39.68,39.82,39.67,39.79,333899.0,32.777,32.8926,32.7687,32.8679,333899.0
2016-02-02 12:00:00,39.79,39.82,39.65,39.76,437603.0,32.8679,32.8926,32.7522,32.8431,437603.0
2016-02-02 12:30:00,39.75,39.92,39.75,39.92,306319.0,32.8348,32.9752,32.8348,32.9752,306319.0
2016-02-02 13:00:00,39.92,39.98,39.81,39.96,277854.0,32.9752,33.0248,32.8844,33.0083,277854.0
2016-02-02 13:30:00,39.95,39.98,39.82,39.84,309787.0,33.0,33.0248,32.8926,32.9092,309787.0
2016-02-02 14:00:00,39.84,39.97,39.81,39.88,558950.0,32.9092,33.0165,32.8844,32.9422,558950.0
2016-02-02 14:30:00,39.87,40.07,39.84,39.98,476341.0,32.9339,33.0991,32.9092,33.0248,476341.0
2016-02-02 15:00:00,39.98,40.15,39.93,40.12,739653.0,33.0248,33.1652,32.9835,33.1404,739653.0
2016-02-02 15:30:00,40.12,40.23,40.1,40.15,1655258.0,33.1404,33.2313,33.1239,33.1652,1655258.0
2016-02-03 09:30:00,40.29,40.47,40.04,40.14,671652.0,33.2809,33.4296,33.0744,33.157,671652.0
2016-02-03 10:00:00,40.13,40.13,39.66,39.7,484931.0,33.1487,33.1487,32.7605,32.7935,484931.0
2016-02-03 10:30:00,39.68,39.81,39.58,39.76,577013.0,32.777,32.8844,32.6944,32.8431,577013.0
2016-02-03 11:00:00,39.77,39.78,39.56,39.72,708981.0,32.8513,32.8596,32.6779,32.81,708981.0
2016-02-03 11:30:00,39.73,39.81,39.58,39.74,421106.0,32.8183,32.8844,32.6944,32.8266,421106.0
2016-02-03 12:00:00,39.74,39.91,39.74,39.8,367223.0,32.8266,32.967,32.8266,32.8761,367223.0
2016-02-03 12:30:00,39.8,39.81,39.6,39.75,321937.0,32.8761,32.8844,32.7109,32.8348,321937.0
2016-02-03 13:00:00,39.76,39.82,39.72,39.74,242267.0,32.8431,32.8926,32.81,32.8266,242267.0
2016-02-03 13:30:00,39.75,39.76,39.61,39.61,349163.0,32.8348,32.8431,32.7192,32.7192,349163.0
2016-02-03 14:00:00,39.61,40.03,39.6,39.98,418757.0,32.7192,33.0661,32.7109,33.0248,418757.0
2016-02-03 14:30:00,39.97,40.25,39.97,40.22,512993.0,33.0165,33.2478,33.0165,33.2231,512993.0
2016-02-03 15:00:00,40.22,40.24,40.02,40.03,580137.0,33.2231,33.2396,33.0578,33.0661,580137.0
2016-02-03 15:30:00,40.03,40.22,40.0,40.17,1396011.0,33.0661,33.2231,33.0413,33.1818,1396011.0
2016-02-04 09:30:00,39.72,39.72,39.16,39.57,695394.0,32.81,32.81,32.3475,32.6861,695394.0
2016-02-04 10:00:00,39.56,39.89,39.48,39.72,581335.0,32.6779,32.9505,32.6118,32.81,581335.0
2016-02-04 10:30:00,39.71,39.81,39.65,39.78,457178.0,32.8018,32.8844,32.7522,32.8596,457178.0
2016-02-04 11:00:00,39.77,39.78,39.22,39.24,464492.0,32.8513,32.8596,32.397,32.4135,464492.0
2016-02-04 11:30:00,39.25,39.25,38.9,38.93,556466.0,32.4218,32.4218,32.1327,32.1575,556466.0
2016-02-04 12:00:00,38.94,39.16,38.92,39.09,525355.0,32.1657,32.3475,32.1492,32.2896,525355.0
2016-02-04 12:30:00,39.09,39.3,39.04,39.19,336688.0,32.2896,32.4631,32.2483,32.3722,336688.0
2016-02-04 13:00:00,39.19,39.3,39.19,39.27,191941.0,32.3722,32.4631,32.3722,32.4383,191941.0
2016-02-04 13:30:00,39.27,39.42,39.13,39.15,246914.0,32.4383,32.5622,32.3227,32.3392,246914.0
2016-02-04 14:00:00,39.15,39.15,38.92,38.94,347615.0,32.3392,32.3392,32.1492,32.1657,347615.0
2016-02-04 14:30:00,38.93,39.05,38.91,39.05,310865.0,32.1575,32.2566,32.1409,32.2566,310865.0
2016-02-04 15:00:00,39.06,39.07,38.86,38.89,787087.0,32.2649,32.2731,32.0996,32.1244,787087.0
2016-02-04 15:30:00,38.89,39.01,38.85,38.94,911976.0,32.1244,32.2236,32.0914,32.1657,911976.0
2016-02-05 09:30:00,39.0,39.14,38.77,38.83,702819.0,32.2153,32.3309,32.0253,32.0749,702819.0
2016-02-05 10:00:00,38.83,38.88,38.09,38.1,803386.0,32.0749,32.1162,31.4636,31.4719,803386.0
2016-02-05 10:30:00,38.09,38.41,38.07,38.09,575474.0,31.4636,31.7279,31.4471,31.4636,575474.0
2016-02-05 11:00:00,38.09,38.13,37.68,37.85,660291.0,31.4636,31.4966,31.1249,31.2654,660291.0
2016-02-05 11:30:00,37.85,37.87,37.71,37.8,656358.0,31.2654,31.2819,31.1497,31.2241,656358.0
2016-02-05 12:00:00,37.8,37.98,37.74,37.88,440424.0,31.2241,31.3727,31.1745,31.2901,440424.0
2016-02-05 12:30:00,37.89,37.91,37.73,37.77,457672.0,31.2984,31.3149,31.1662,31.1993,457672.0
2016-02-05 13:00:00,37.77,37.92,37.74,37.9,352280.0,31.1993,31.3232,31.1745,31.3067,352280.0
2016-02-05 13:30:00,37.89,37.89,37.67,37.69,511328.0,31.2984,31.2984,31.1167,31.1332,511328.0
2016-02-05 14:00:00,37.68,37.77,37.59,37.75,679104.0,31.1249,31.1993,31.0506,31.1828,679104.0
2016-02-05 14:30:00,37.76,37.84,37.64,37.68,550918.0,31.191,31.2571,31.0919,31.1249,550918.0
2016-02-05 15:00:00,37.68,37.68,37.5,37.52,731110.0,31.1249,31.1249,30.9762,30.9928,731110.0
2016-02-05 15:30:00,37.52,37.63,37.47,37.62,1544166.0,30.9928,31.0836,30.9515,31.0754,1544166.0
2016-02-08 09:30:00,37.08,37.15,35.91,35.97,2556998.0,30.6293,30.6871,29.6629,29.7124,2556998.0
2016-02-08 10:00:00,35.98,36.0,35.7,35.86,1978283.0,29.7207,29.7372,29.4894,29.6215,1978283.0
2016-02-08 10:30:00,35.85,36.03,35.8,35.94,1552611.0,29.6133,29.762,29.572,29.6876,1552611.0
2016-02-08 11:00:00,35.95,36.0,35.42,35.66,1307003.0,29.6959,29.7372,29.2581,29.4563,1307003.0
2016-02-08 11:30:00,35.66,35.84,35.53,35.8,876686.0,29.4563,29.605,29.349,29.572,876686.0
2016-02-08 12:00:00,35.82,36.0,35.78,35.99,509721.0,29.5885,29.7372,29.5555,29.7289,509721.0
2016-02-08 12:30:00,36.0,36.3,35.99,36.15,719754.0,29.7372,29.985,29.7289,29.8611,719754.0
2016-02-08 13:00:00,36.15,36.35,36.04,36.35,412761.0,29.8611,30.0263,29.7702,30.0263,412761.0
2016-02-08 13:30:00,36.35,36.35,36.18,36.24,568503.0,30.0263,30.0263,29.8859,29.9354,568503.0
2016-02-08 14:00:00,36.23,36.44,36.23,36.38,688579.0,29.9272,30.1006,29.9272,30.0511,688579.0
2016-02-08 14:30:00,36.39,36.54,36.25,36.37,839746.0,30.0593,30.1833,29.9437,30.0428,839746.0
2016-02-08 15:00:00,36.37,36.59,36.35,36.55,685375.0,30.0428,30.2246,30.0263,30.1915,685375.0
2016-02-08 15:30:00,36.56,36.99,36.56,36.83,1733276.0,30.1998,30.555,30.1998,30.4228,1733276.0
2016-02-09 09:30:00,36.26,36.91,36.26,36.72,1402467.0,29.952,30.4889,29.952,30.3319,1402467.0
2016-02-09 10:00:00,36.71,36.93,36.6,36.76,1074561.0,30.3237,30.5054,30.2328,30.365,1074561.0
2016-02-09 10:30:00,36.76,36.86,36.65,36.66,888543.0,30.365,30.4476,30.2741,30.2824,888543.0
2016-02-09 11:00:00,36.65,36.91,36.59,36.88,518114.0,30.2741,30.4889,30.2246,30.4641,518114.0
2016-02-09 11:30:00,36.87,36.88,36.51,36.52,427558.0,30.4558,30.4641,30.1585,30.1667,427558.0
2016-02-09 12:00:00,36.52,36.68,36.42,36.44,307503.0,30.1667,30.2989,30.0841,30.1006,307503.0
2016-02-09 12:30:00,36.44,36.6,36.39,36.59,449239.0,30.1006,30.2328,30.0593,30.2246,449239.0
2016-02-09 13:00:00,36.58,36.77,36.54,36.67,478169.0,30.2163,30.3732,30.1833,30.2906,478169.0
2016-02-09 13:30:00,36.68,36.77,36.49,36.58,508603.0,30.2989,30.3732,30.1419,30.2163,508603.0
2016-02-09 14:00:00,36.58,36.69,36.48,36.52,818013.0,30.2163,30.3072,30.1337,30.1667,818013.0
2016-02-09 14:30:00,36.53,36.83,36.5,36.82,1174093.0,30.175,30.4228,30.1502,30.4145,1174093.0
2016-02-09 15:00:00,36.81,37.1,36.8,36.91,890381.0,30.4063,30.6458,30.398,30.4889,890381.0
2016-02-09 15:30:00,36.91,36.96,36.67,36.74,1284245.0,30.4889,30.5302,30.2906,30.3485,1284245.0
2016-02-10 09:30:00,36.74,37.26,36.73,37.23,621461.0,30.4349,30.8657,30.4266,30.8408,621461.0
2016-02-10 10:00:00,37.23,37.76,37.22,37.54,781223.0,30.8408,31.2799,30.8326,31.0976,781223.0
2016-02-10 10:30:00,37.55,37.74,37.27,37.27,504111.0,31.1059,31.2633,30.874,30.874,504111.0
2016-02-10 11:00:00,37.28,37.3,37.04,37.08,395961.0,30.8823,30.8988,30.6834,30.7166,395961.0
2016-02-10 11:30:00,37.08,37.12,36.95,36.95,416995.0,30.7166,30.7497,30.6089,30.6089,416995.0
2016-02-10 12:00:00,36.96,37.05,36.86,37.03,349712.0,30.6172,30.6917,30.5343,30.6752,349712.0
2016-02-10 12:30:00,37.03,37.05,36.93,36.98,531197.0,30.6752,30.6917,30.5923,30.6337,531197.0
2016-02-10 13:00:00,36.98,37.01,36.92,36.99,464768.0,30.6337,30.6586,30.584,30.642,464768.0
2016-02-10 13:30:00,36.99,37.01,36.89,36.97,279782.0,30.642,30.6586,30.5592,30.6255,279782.0
2016-02-10 14:00:00,36.99,37.01,36.87,36.9,371616.0,30.642,30.6586,30.5426,30.5675,371616.0
2016-02-10 14:30:00,36.91,37.04,36.9,36.98,1589777.0,30.5758,30.6834,30.5675,30.6337,1589777.0
2016-02-10 15:00:00,36.98,37.03,36.76,36.77,748567.0,30.6337,30.6752,30.4515,30.4598,748567.0
2016-02-10 15:30:00,36.78,36.87,36.66,36.85,1336109.0,30.4681,30.5426,30.3687,30.5261,1336109.0
2016-02-11 09:30:00,36.42,36.99,36.28,36.84,599588.0,30.1698,30.642,30.0539,30.5178,599588.0
2016-02-11 10:00:00,36.84,36.86,36.53,36.53,784682.0,30.5178,30.5343,30.261,30.261,784682.0
2016-02-11 10:30:00,36.54,36.56,36.1,36.11,581952.0,30.2693,30.2858,29.9048,29.913,581952.0
2016-02-11 11:00:00,36.11,36.19,35.78,35.84,619698.0,29.913,29.9793,29.6397,29.6894,619698.0
2016-02-11 11:30:00,35.85,36.15,35.8,36.07,852058.0,29.6977,29.9462,29.6562,29.8799,852058.0
2016-02-11 12:00:00,36.07,36.1,35.85,35.99,366015.0,29.8799,29.9048,29.6977,29.8136,366015.0
2016-02-11 12:30:00,35.99,36.13,35.95,36.12,318011.0,29.8136,29.9296,29.7805,29.9213,318011.0
2016-02-11 13:00:00,36.13,36.36,36.1,36.21,329357.0,29.9296,30.1201,29.9048,29.9959,329357.0
2016-02-11 13:30:00,36.2,36.9,36.06,36.31,1176726.0,29.9876,30.5675,29.8716,30.0787,1176726.0
2016-02-11 14:00:00,36.3,36.84,36.27,36.36,1131651.0,30.0704,30.5178,30.0456,30.1201,1131651.0
2016-02-11 14:30:00,36.36,36.7,36.27,36.56,642298.0,30.1201,30.4018,30.0456,30.2858,642298.0
2016-02-11 15:00:00,36.56,36.63,36.41,36.56,442404.0,30.2858,30.3438,30.1616,30.2858,442404.0
2016-02-11 15:30:00,36.57,36.65,36.41,36.42,1019850.0,30.2941,30.3604,30.1616,30.1698,1019850.0
2016-02-12 09:30:00,37.14,37.41,36.91,37.22,952211.0,30.7663,30.99,30.5758,30.8326,952211.0
2016-02-12 10:00:00,37.22,37.54,37.07,37.48,443487.0,30.8326,31.0976,30.7083,31.0479,443487.0
2016-02-12 10:30:00,37.48,37.59,37.38,37.43,376028.0,31.0479,31.1391,30.9651,31.0065,376028.0
2016-02-12 11:00:00,37.43,37.66,37.43,37.61,328942.0,31.0065,31.197,31.0065,31.1556,328942.0
2016-02-12 11:30:00,37.61,37.64,37.32,37.36,275240.0,31.1556,31.1805,30.9154,30.9485,275240.0
2016-02-12 12:00:00,37.37,37.56,37.34,37.56,330436.0,30.9568,31.1142,30.932,31.1142,330436.0
2016-02-12 12:30:00,37.56,37.77,37.5,37.74,329162.0,31.1142,31.2882,31.0645,31.2633,329162.0
2016-02-12 13:00:00,37.74,37.87,37.69,37.87,438882.0,31.2633,31.371,31.2219,31.371,438882.0
2016-02-12 13:30:00,37.87,37.92,37.8,37.81,259437.0,31.371,31.4124,31.313,31.3213,259437.0
2016-02-12 14:00:00,37.82,37.94,37.78,37.88,362162.0,31.3296,31.429,31.2965,31.3793,362162.0
2016-02-12 14:30:00,37.87,37.97,37.84,37.92,302452.0,31.371,31.4538,31.3462,31.4124,302452.0
2016-02-12 15:00:00,37.92,38.15,37.91,38.07,509823.0,31.4124,31.603,31.4041,31.5367,509823.0
2016-02-12 15:30:00,38.07,38.34,38.01,38.33,1579640.0,31.5367,31.7604,31.487,31.7521,1579640.0
2016-02-16 09:30:00,38.64,39.02,38.41,38.49,1002695.0,32.0089,32.3237,31.8183,31.8846,1002695.0
2016-02-16 10:00:00,38.48,38.59,38.37,38.38,438753.0,31.8763,31.9674,31.7852,31.7935,438753.0
2016-02-16 10:30:00,38.38,38.47,38.24,38.29,361126.0,31.7935,31.868,31.6775,31.7189,361126.0
2016-02-16 11:00:00,38.28,38.32,38.13,38.2,314535.0,31.7106,31.7438,31.5864,31.6444,314535.0
2016-02-16 11:30:00,38.2,38.39,38.2,38.36,207000.0,31.6444,31.8018,31.6444,31.7769,207000.0
2016-02-16 12:00:00,38.37,38.48,38.35,38.45,235384.0,31.7852,31.8763,31.7686,31.8515,235384.0
2016-02-16 12:30:00,38.45,38.66,38.42,38.65,245222.0,31.8515,32.0254,31.8266,32.0172,245222.0
2016-02-16 13:00:00,38.65,38.78,38.56,38.57,375947.0,32.0172,32.1248,31.9426,31.9509,375947.0
2016-02-16 13:30:00,38.57,38.62,38.53,38.54,256143.0,31.9509,31.9923,31.9177,31.926,256143.0
2016-02-16 14:00:00,38.55,38.61,38.32,38.38,550367.0,31.9343,31.984,31.7438,31.7935,550367.0
2016-02-16 14:30:00,38.39,38.5,38.36,38.41,407272.0,31.8018,31.8929,31.7769,31.8183,407272.0
2016-02-16 15:00:00,38.41,38.46,38.37,38.43,361560.0,31.8183,31.8598,31.7852,31.8349,361560.0
2016-02-16 15:30:00,38.43,38.5,38.37,38.49,909959.0,31.8349,31.8929,31.7852,31.8846,909959.0
2016-02-17 09:30:00,38.5,38.85,38.4,38.79,597773.0,31.8929,32.1828,31.8101,32.1331,597773.0
2016-02-17 10:00:00,38.79,39.09,38.75,39.05,781794.0,32.1331,32.3816,32.1,32.3485,781794.0
2016-02-17 10:30:00,39.05,39.16,39.04,39.07,711496.0,32.3485,32.4396,32.3402,32.3651,711496.0
2016-02-17 11:00:00,39.07,39.15,39.0,39.14,753844.0,32.3651,32.4313,32.3071,32.4231,753844.0
2016-02-17 11:30:00,39.13,39.18,39.04,39.07,278847.0,32.4148,32.4562,32.3402,32.3651,278847.0
2016-02-17 12:00:00,39.07,39.25,39.05,39.25,297229.0,32.3651,32.5142,32.3485,32.5142,297229.0
2016-02-17 12:30:00,39.24,39.38,39.15,39.36,537449.0,32.5059,32.6219,32.4313,32.6053,537449.0
2016-02-17 13:00:00,39.36,39.47,39.34,39.37,278243.0,32.6053,32.6964,32.5887,32.6136,278243.0
2016-02-17 13:30:00,39.37,39.4,39.28,39.36,439613.0,32.6136,32.6384,32.539,32.6053,439613.0
2016-02-17 14:00:00,39.36,39.55,39.36,39.46,255871.0,32.6053,32.7627,32.6053,32.6881,255871.0
2016-02-17 14:30:00,39.45,39.5,39.39,39.46,279776.0,32.6799,32.7213,32.6302,32.6881,279776.0
2016-02-17 15:00:00,39.46,39.53,39.43,39.49,911261.0,32.6881,32.7461,32.6633,32.713,911261.0
2016-02-17 15:30:00,39.49,39.5,39.39,39.41,1037685.0,32.713,32.7213,32.6302,32.6467,1037685.0
2016-02-18 09:30:00,39.0,39.25,37.78,38.41,1991400.0,32.3071,32.5142,31.2965,31.8183,1991400.0
2016-02-18 10:00:00,38.4,38.55,38.19,38.21,751568.0,31.8101,31.9343,31.6361,31.6527,751568.0
2016-02-18 10:30:00,38.2,38.21,37.8,37.8,810006.0,31.6444,31.6527,31.313,31.313,810006.0
2016-02-18 11:00:00,37.8,38.0,37.75,37.85,600800.0,31.313,31.4787,31.2716,31.3544,600800.0
2016-02-18 11:30:00,37.85,37.92,37.7,37.92,503524.0,31.3544,31.4124,31.2302,31.4124,503524.0
2016-02-18 12:00:00,37.92,38.1,37.88,38.05,394834.0,31.4124,31.5615,31.3793,31.5201,394834.0
2016-02-18 12:30:00,38.04,38.09,37.95,37.96,251020.0,31.5118,31.5533,31.4373,31.4456,251020.0
2016-02-18 13:00:00,37.95,38.22,37.94,38.22,398626.0,31.4373,31.6609,31.429,31.6609,398626.0
2016-02-18 13:30:00,38.22,38.22,38.12,38.2,276390.0,31.6609,31.6609,31.5781,31.6444,276390.0
2016-02-18 14:00:00,38.19,38.33,38.16,38.27,401436.0,31.6361,31.7521,31.6112,31.7024,401436.0
2016-02-18 14:30:00,38.27,38.33,38.07,38.2,307110.0,31.7024,31.7521,31.5367,31.6444,307110.0
2016-02-18 15:00:00,38.2,38.23,38.1,38.16,430350.0,31.6444,31.6692,31.5615,31.6112,430350.0
2016-02-18 15:30:00,38.15,38.19,38.03,38.07,1347442.0,31.603,31.6361,31.5036,31.5367,1347442.0
2016-02-19 09:30:00,37.79,37.94,37.42,37.77,957104.0,31.3047,31.429,30.9982,31.2882,957104.0
2016-02-19 10:00:00,37.76,37.97,37.58,37.97,308387.0,31.2799,31.4538,31.1308,31.4538,308387.0
2016-02-19 10:30:00,37.97,38.12,37.92,37.93,251897.0,31.4538,31.5781,31.4124,31.4207,251897.0
2016-02-19 11:00:00,37.93,38.0,37.81,37.98,285205.0,31.4207,31.4787,31.3213,31.4621,285205.0
2016-02-19 11:30:00,37.98,38.03,37.71,37.73,409060.0,31.4621,31.5036,31.2385,31.255,409060.0
2016-02-19 12:00:00,37.73,37.79,37.48,37.54,559344.0,31.255,31.3047,31.0479,31.0976,559344.0
2016-02-19 12:30:00,37.54,37.57,37.43,37.47,526740.0,31.0976,31.1225,31.0065,31.0397,526740.0
2016-02-19 13:00:00,37.47,37.54,37.43,37.51,370657.0,31.0397,31.0976,31.0065,31.0728,370657.0
2016-02-19 13:30:00,37.51,37.59,37.48,37.52,218514.0,31.0728,31.1391,31.0479,31.0811,218514.0
2016-02-19 14:00:00,37.52,37.67,37.5,37.61,323702.0,31.0811,31.2053,31.0645,31.1556,323702.0
2016-02-19 14:30:00,37.61,37.64,37.56,37.61,240970.0,31.1556,31.1805,31.1142,31.1556,240970.0
2016-02-19 15:00:00,37.61,37.65,37.57,37.63,251917.0,31.1556,31.1888,31.1225,31.1722,251917.0
2016-02-19 15:30:00,37.64,37.83,37.6,37.81,1011015.0,31.1805,31.3379,31.1473,31.3213,1011015.0
2016-02-22 09:30:00,38.1,38.43,38.02,38.22,399241.0,31.5615,31.8349,31.4953,31.6609,399241.0
2016-02-22 10:00:00,38.22,38.27,38.02,38.05,482232.0,31.6609,31.7024,31.4953,31.5201,482232.0
2016-02-22 10:30:00,38.05,38.11,37.96,38.04,367040.0,31.5201,31.5698,31.4456,31.5118,367040.0
2016-02-22 11:00:00,38.04,38.08,37.96,38.04,493887.0,31.5118,31.545,31.4456,31.5118,493887.0
2016-02-22 11:30:00,38.04,38.05,37.85,37.99,341458.0,31.5118,31.5201,31.3544,31.4704,341458.0
2016-02-22 12:00:00,37.98,38.0,37.92,37.99,312645.0,31.4621,31.4787,31.4124,31.4704,312645.0
2016-02-22 12:30:00,37.99,38.15,37.99,38.06,222369.0,31.4704,31.603,31.4704,31.5284,222369.0
2016-02-22 13:00:00,38.07,38.09,37.98,37.98,182952.0,31.5367,31.5533,31.4621,31.4621,182952.0
2016-02-22 13:30:00,37.99,38.14,37.98,38.11,269355.0,31.4704,31.5947,31.4621,31.5698,269355.0
2016-02-22 14:00:00,38.1,38.14,38.05,38.11,238626.0,31.5615,31.5947,31.5201,31.5698,238626.0
2016-02-22 14:30:00,38.1,38.23,38.08,38.21,338734.0,31.5615,31.6692,31.545,31.6527,338734.0
2016-02-22 15:00:00,38.21,38.28,38.18,38.22,339462.0,31.6527,31.7106,31.6278,31.6609,339462.0
2016-02-22 15:30:00,38.21,38.29,38.19,38.26,890447.0,31.6527,31.7189,31.6361,31.6941,890447.0
2016-02-23 09:30:00,38.12,38.4,38.08,38.4,538492.0,31.5781,31.8101,31.545,31.8101,538492.0
2016-02-23 10:00:00,38.39,38.4,37.98,38.12,660578.0,31.8018,31.8101,31.4621,31.5781,660578.0
2016-02-23 10:30:00,38.12,38.17,37.93,38.06,505825.0,31.5781,31.6195,31.4207,31.5284,505825.0
2016-02-23 11:00:00,38.05,38.24,38.03,38.2,406185.0,31.5201,31.6775,31.5036,31.6444,406185.0
2016-02-23 11:30:00,38.2,38.53,38.17,38.52,368889.0,31.6444,31.9177,31.6195,31.9095,368889.0
2016-02-23 12:00:00,38.53,38.7,38.52,38.68,292644.0,31.9177,32.0586,31.9095,32.042,292644.0
2016-02-23 12:30:00,38.69,38.78,38.66,38.76,226971.0,32.0503,32.1248,32.0254,32.1083,226971.0
2016-02-23 13:00:00,38.76,38.78,38.68,38.75,227094.0,32.1083,32.1248,32.042,32.1,227094.0
2016-02-23 13:30:00,38.75,38.78,38.67,38.73,276660.0,32.1,32.1248,32.0337,32.0834,276660.0
2016-02-23 14:00:00,38.73,38.89,38.72,38.86,248654.0,32.0834,32.216,32.0751,32.1911,248654.0
2016-02-23 14:30:00,38.86,38.92,38.85,38.85,272024.0,32.1911,32.2408,32.1828,32.1828,272024.0
2016-02-23 15:00:00,38.86,38.92,38.84,38.86,472710.0,32.1911,32.2408,32.1745,32.1911,472710.0
2016-02-23 15:30:00,38.86,38.97,38.78,38.79,835834.0,32.1911,32.2822,32.1248,32.1331,835834.0
2016-02-24 09:30:00,38.44,38.65,38.32,38.49,485896.0,31.8432,32.0172,31.7438,31.8846,485896.0
2016-02-24 10:00:00,38.48,38.53,38.32,38.32,664085.0,31.8763,31.9177,31.7438,31.7438,664085.0
2016-02-24 10:30:00,38.33,38.38,38.16,38.31,573792.0,31.7521,31.7935,31.6112,31.7355,573792.0
2016-02-24 11:00:00,38.32,38.32,38.17,38.18,335963.0,31.7438,31.7438,31.6195,31.6278,335963.0
2016-02-24 11:30:00,38.19,38.47,38.18,38.39,287518.0,31.6361,31.868,31.6278,31.8018,287518.0
2016-02-24 12:00:00,38.4,38.41,38.21,38.21,422714.0,31.8101,31.8183,31.6527,31.6527,422714.0
2016-02-24 12:30:00,38.22,38.3,38.15,38.3,234130.0,31.6609,31.7272,31.603,31.7272,234130.0
2016-02-24 13:00:00,38.3,38.4,38.26,38.27,235379.0,31.7272,31.8101,31.6941,31.7024,235379.0
2016-02-24 13:30:00,38.28,38.29,38.1,38.14,463242.0,31.7106,31.7189,31.5615,31.5947,463242.0
2016-02-24 14:00:00,38.15,38.47,38.1,38.44,716066.0,31.603,31.868,31.5615,31.8432,716066.0
2016-02-24 14:30:00,38.44,38.52,38.43,38.51,432746.0,31.8432,31.9095,31.8349,31.9012,432746.0
2016-02-24 15:00:00,38.51,38.76,38.5,38.74,408115.0,31.9012,32.1083,31.8929,32.0917,408115.0
2016-02-24 15:30:00,38.75,38.77,38.64,38.71,973256.0,32.1,32.1166,32.0089,32.0669,973256.0
2016-02-25 09:30:00,38.88,39.19,38.75,39.1,562274.0,32.2077,32.4645,32.1,32.3899,562274.0
2016-02-25 10:00:00,39.1,39.39,38.94,39.37,502051.0,32.3899,32.6302,32.2574,32.6136,502051.0
2016-02-25 10:30:00,39.38,39.4,39.09,39.09,502036.0,32.6219,32.6384,32.3816,32.3816,502036.0
2016-02-25 11:00:00,39.09,39.15,38.94,39.03,269529.0,32.3816,32.4313,32.2574,32.3319,269529.0
2016-02-25 11:30:00,39.02,39.14,38.92,39.09,340990.0,32.3237,32.4231,32.2408,32.3816,340990.0
2016-02-25 12:00:00,39.1,39.11,39.02,39.06,325870.0,32.3899,32.3982,32.3237,32.3568,325870.0
2016-02-25 12:30:00,39.06,39.16,39.03,39.07,251474.0,32.3568,32.4396,32.3319,32.3651,251474.0
2016-02-25 13:00:00,39.07,39.11,39.07,39.11,813166.0,32.3651,32.3982,32.3651,32.3982,813166.0
2016-02-25 13:30:00,39.12,39.27,39.06,39.25,475790.0,32.4065,32.5308,32.3568,32.5142,475790.0
2016-02-25 14:00:00,39.26,39.37,39.21,39.3,432502.0,32.5225,32.6136,32.481,32.5556,432502.0
2016-02-25 14:30:00,39.29,39.35,39.22,39.28,306474.0,32.5473,32.597,32.4893,32.539,306474.0
2016-02-25 15:00:00,39.27,39.4,39.27,39.38,547232.0,32.5308,32.6384,32.5308,32.6219,547232.0
2016-02-25 15:30:00,39.37,39.51,39.33,39.47,1487530.0,32.6136,32.7296,32.5805,32.6964,1487530.0
2016-02-26 09:30:00,39.55,39.95,39.51,39.74,452174.0,32.7627,33.0941,32.7296,32.9201,452174.0
2016-02-26 10:00:00,39.74,39.75,39.51,39.63,402648.0,32.9201,32.9284,32.7296,32.829,402648.0
2016-02-26 10:30:00,39.63,39.88,39.62,39.84,384348.0,32.829,33.0361,32.8207,33.0029,384348.0
2016-02-26 11:00:00,39.83,39.87,39.68,39.73,548179.0,32.9946,33.0278,32.8704,32.9118,548179.0
2016-02-26 11:30:00,39.72,39.72,39.35,39.36,459431.0,32.9035,32.9035,32.597,32.6053,459431.0
2016-02-26 12:00:00,39.36,39.38,39.2,39.35,338077.0,32.6053,32.6219,32.4728,32.597,338077.0
2016-02-26 12:30:00,39.35,39.48,39.34,39.43,335725.0,32.597,32.7047,32.5887,32.6633,335725.0
2016-02-26 13:00:00,39.43,39.44,39.29,39.36,239523.0,32.6633,32.6716,32.5473,32.6053,239523.0
2016-02-26 13:30:00,39.37,39.46,39.34,39.41,262403.0,32.6136,32.6881,32.5887,32.6467,262403.0
2016-02-26 14:00:00,39.41,39.51,39.36,39.5,233879.0,32.6467,32.7296,32.6053,32.7213,233879.0
2016-02-26 14:30:00,39.5,39.5,39.28,39.33,341094.0,32.7213,32.7213,32.539,32.5805,341094.0
2016-02-26 15:00:00,39.33,39.55,39.32,39.43,609205.0,32.5805,32.7627,32.5722,32.6633,609205.0
2016-02-26 15:30:00,39.42,39.56,39.42,39.46,984423.0,32.655,32.771,32.655,32.6881,984423.0
2016-02-29 09:30:00,39.7,40.32,39.6,40.07,878418.0,32.887,33.4006,32.8041,33.1935,878418.0
2016-02-29 10:00:00,40.07,40.13,39.91,40.01,644678.0,33.1935,33.2432,33.0609,33.1438,644678.0
2016-02-29 10:30:00,40.02,40.12,40.0,40.1,520032.0,33.152,33.2349,33.1355,33.2183,520032.0
2016-02-29 11:00:00,40.09,40.21,40.04,40.12,303569.0,33.21,33.3094,33.1686,33.2349,303569.0
2016-02-29 11:30:00,40.11,40.39,40.1,40.38,725811.0,33.2266,33.4585,33.2183,33.4503,725811.0
2016-02-29 12:00:00,40.38,40.44,40.33,40.36,322280.0,33.4503,33.5,33.4088,33.4337,322280.0
2016-02-29 12:30:00,40.35,40.45,40.29,40.41,197554.0,33.4254,33.5082,33.3757,33.4751,197554.0
2016-02-29 13:00:00,40.41,40.46,40.31,40.32,352653.0,33.4751,33.5165,33.3923,33.4006,352653.0
2016-02-29 13:30:00,40.32,40.37,40.29,40.34,301393.0,33.4006,33.442,33.3757,33.4171,301393.0
2016-02-29 14:00:00,40.34,40.36,40.12,40.15,355433.0,33.4171,33.4337,33.2349,33.2597,355433.0
2016-02-29 14:30:00,40.15,40.25,40.07,40.18,550982.0,33.2597,33.3426,33.1935,33.2846,550982.0
2016-02-29 15:00:00,40.18,40.29,40.09,40.23,764686.0,33.2846,33.3757,33.21,33.326,764686.0
2016-02-29 15:30:00,40.23,40.24,39.9,39.92,2314856.0,33.326,33.3343,33.0526,33.0692,2314856.0
2016-03-01 09:30:00,40.36,40.39,39.91,40.13,872730.0,33.4337,33.4585,33.0609,33.2432,872730.0
2016-03-01 10:00:00,40.13,40.4,40.11,40.34,1034094.0,33.2432,33.4668,33.2266,33.4171,1034094.0
2016-03-01 10:30:00,40.34,40.38,40.2,40.25,822419.0,33.4171,33.4503,33.3012,33.3426,822419.0
2016-03-01 11:00:00,40.26,40.29,40.06,40.27,276925.0,33.3509,33.3757,33.1852,33.3591,276925.0
2016-03-01 11:30:00,40.27,40.38,40.2,40.23,336816.0,33.3591,33.4503,33.3012,33.326,336816.0
2016-03-01 12:00:00,40.23,40.39,40.19,40.39,435257.0,33.326,33.4585,33.2929,33.4585,435257.0
2016-03-01 12:30:00,40.39,40.4,40.29,40.33,258994.0,33.4585,33.4668,33.3757,33.4088,258994.0
2016-03-01 13:00:00,40.33,40.33,40.23,40.31,268588.0,33.4088,33.4088,33.326,33.3923,268588.0
2016-03-01 13:30:00,40.31,40.61,40.3,40.59,499029.0,33.3923,33.6408,33.384,33.6242,499029.0
2016-03-01 14:00:00,40.59,40.6,40.42,40.54,768860.0,33.6242,33.6325,33.4834,33.5828,768860.0
2016-03-01 14:30:00,40.54,40.73,40.45,40.71,454473.0,33.5828,33.7402,33.5082,33.7236,454473.0
2016-03-01 15:00:00,40.71,40.73,40.59,40.73,504897.0,33.7236,33.7402,33.6242,33.7402,504897.0
2016-03-01 15:30:00,40.73,40.74,40.57,40.63,1318126.0,33.7402,33.7485,33.6077,33.6574,1318126.0
2016-03-02 09:30:00,40.68,40.91,40.59,40.8,1039738.0,33.6988,33.8893,33.6242,33.7982,1039738.0
2016-03-02 10:00:00,40.8,40.87,40.52,40.6,810937.0,33.7982,33.8562,33.5662,33.6325,810937.0
2016-03-02 10:30:00,40.6,40.61,40.45,40.48,443366.0,33.6325,33.6408,33.5082,33.5331,443366.0
2016-03-02 11:00:00,40.48,40.82,40.47,40.64,534890.0,33.5331,33.8148,33.5248,33.6656,534890.0
2016-03-02 11:30:00,40.64,40.78,40.63,40.74,358649.0,33.6656,33.7816,33.6574,33.7485,358649.0
2016-03-02 12:00:00,40.74,40.75,40.54,40.58,585414.0,33.7485,33.7568,33.5828,33.6159,585414.0
2016-03-02 12:30:00,40.59,40.71,40.57,40.59,439839.0,33.6242,33.7236,33.6077,33.6242,439839.0
2016-03-02 13:00:00,40.6,40.67,40.56,40.64,399760.0,33.6325,33.6905,33.5994,33.6656,399760.0
2016-03-02 13:30:00,40.64,40.66,40.57,40.59,331928.0,33.6656,33.6822,33.6077,33.6242,331928.0
2016-03-02 14:00:00,40.59,40.75,40.51,40.59,527625.0,33.6242,33.7568,33.558,33.6242,527625.0
2016-03-02 14:30:00,40.58,40.72,40.54,40.66,534452.0,33.6159,33.7319,33.5828,33.6822,534452.0
2016-03-02 15:00:00,40.66,40.7,40.58,40.59,633701.0,33.6822,33.7153,33.6159,33.6242,633701.0
2016-03-02 15:30:00,40.6,40.68,40.52,40.67,1772259.0,33.6325,33.6988,33.5662,33.6905,1772259.0
2016-03-03 09:30:00,37.81,38.44,37.32,37.87,7671093.0,31.3213,31.8432,30.9154,31.371,7671093.0
2016-03-03 10:00:00,37.87,37.91,37.56,37.72,3393883.0,31.371,31.4041,31.1142,31.2468,3393883.0
2016-03-03 10:30:00,37.7,38.2,37.42,37.52,4442996.0,31.2302,31.6444,30.9982,31.0811,4442996.0
2016-03-03 11:00:00,37.53,37.56,37.26,37.32,2778983.0,31.0894,31.1142,30.8657,30.9154,2778983.0
2016-03-03 11:30:00,37.32,37.42,36.88,37.0,2689609.0,30.9154,30.9982,30.5509,30.6503,2689609.0
2016-03-03 12:00:00,37.0,37.39,36.94,37.37,2049966.0,30.6503,30.9734,30.6006,30.9568,2049966.0
2016-03-03 12:30:00,37.37,37.54,37.15,37.48,1632099.0,30.9568,31.0976,30.7746,31.0479,1632099.0
2016-03-03 13:00:00,37.48,37.5,37.28,37.49,1581705.0,31.0479,31.0645,30.8823,31.0562,1581705.0
2016-03-03 13:30:00,37.48,37.6,37.42,37.56,1308027.0,31.0479,31.1473,30.9982,31.1142,1308027.0
2016-03-03 14:00:00,37.55,37.56,37.35,37.41,703877.0,31.1059,31.1142,30.9402,30.99,703877.0
2016-03-03 14:30:00,37.42,37.53,37.4,37.5,1652824.0,30.9982,31.0894,30.9817,31.0645,1652824.0
2016-03-03 15:00:00,37.5,37.6,37.42,37.54,1673047.0,31.0645,31.1473,30.9982,31.0976,1673047.0
2016-03-03 15:30:00,37.54,38.0,37.53,37.81,4227480.0,31.0976,31.4787,31.0894,31.3213,4227480.0
2016-03-04 09:30:00,37.62,37.7,36.46,36.82,3036861.0,31.1639,31.2302,30.203,30.5012,3036861.0
2016-03-04 10:00:00,36.82,36.99,36.71,36.95,1695234.0,30.5012,30.642,30.4101,30.6089,1695234.0
2016-03-04 10:30:00,36.95,37.36,36.94,37.33,1469882.0,30.6089,30.9485,30.6006,30.9237,1469882.0
2016-03-04 11:00:00,37.32,37.38,37.19,37.24,909176.0,30.9154,30.9651,30.8077,30.8491,909176.0
2016-03-04 11:30:00,37.25,37.27,37.0,37.03,1406569.0,30.8574,30.874,30.6503,30.6752,1406569.0
2016-03-04 12:00:00,37.04,37.06,36.94,37.01,767957.0,30.6834,30.7,30.6006,30.6586,767957.0
2016-03-04 12:30:00,37.01,37.07,36.96,37.0,796351.0,30.6586,30.7083,30.6172,30.6503,796351.0
2016-03-04 13:00:00,37.0,37.03,36.9,36.92,920283.0,30.6503,30.6752,30.5675,30.584,920283.0
2016-03-04 13:30:00,36.93,37.03,36.92,36.95,1149127.0,30.5923,30.6752,30.584,30.6089,1149127.0
2016-03-04 14:00:00,36.95,37.1,36.9,36.91,1885385.0,30.6089,30.7332,30.5675,30.5758,1885385.0
2016-03-04 14:30:00,36.91,36.94,36.7,36.75,1302052.0,30.5758,30.6006,30.4018,30.4432,1302052.0
2016-03-04 15:00:00,36.76,37.01,36.68,37.01,1252897.0,30.4515,30.6586,30.3852,30.6586,1252897.0
2016-03-04 15:30:00,37.01,37.05,36.81,36.85,2997137.0,30.6586,30.6917,30.4929,30.5261,2997137.0
2016-03-07 09:30:00,36.59,37.03,36.54,36.94,1755129.0,30.3107,30.6752,30.2693,30.6006,1755129.0
2016-03-07 10:00:00,36.94,37.31,36.89,37.2,947772.0,30.6006,30.9071,30.5592,30.816,947772.0
2016-03-07 10:30:00,37.2,37.25,37.07,37.08,599081.0,30.816,30.8574,30.7083,30.7166,599081.0
2016-03-07 11:00:00,37.08,37.22,37.03,37.19,610014.0,30.7166,30.8326,30.6752,30.8077,610014.0
2016-03-07 11:30:00,37.19,37.55,37.16,37.43,1657062.0,30.8077,31.1059,30.7829,31.0065,1657062.0
2016-03-07 12:00:00,37.44,37.48,37.34,37.47,624458.0,31.0148,31.0479,30.932,31.0397,624458.0
2016-03-07 12:30:00,37.47,37.56,37.46,37.5,549460.0,31.0397,31.1142,31.0314,31.0645,549460.0
2016-03-07 13:00:00,37.51,37.65,37.5,37.56,430152.0,31.0728,31.1888,31.0645,31.1142,430152.0
2016-03-07 13:30:00,37.55,37.55,37.34,37.34,381594.0,31.1059,31.1059,30.932,30.932,381594.0
2016-03-07 14:00:00,37.34,37.36,37.15,37.16,535808.0,30.932,30.9485,30.7746,30.7829,535808.0
2016-03-07 14:30:00,37.16,37.17,36.9,37.04,718409.0,30.7829,30.7911,30.5675,30.6834,718409.0
2016-03-07 15:00:00,37.04,37.14,37.03,37.1,746095.0,30.6834,30.7663,30.6752,30.7332,746095.0
2016-03-07 15:30:00,37.11,37.13,36.98,37.05,1624759.0,30.7414,30.758,30.6337,30.6917,1624759.0
2016-03-08 09:30:00,36.93,37.42,36.85,37.25,1118546.0,30.5923,30.9982,30.5261,30.8574,1118546.0
2016-03-08 10:00:00,37.25,37.42,37.2,37.25,768266.0,30.8574,30.9982,30.816,30.8574,768266.0
2016-03-08 10:30:00,37.25,37.45,37.21,37.29,910702.0,30.8574,31.0231,30.8243,30.8905,910702.0
2016-03-08 11:00:00,37.29,37.57,37.28,37.5,574641.0,30.8905,31.1225,30.8823,31.0645,574641.0
2016-03-08 11:30:00,37.5,37.68,37.49,37.65,607337.0,31.0645,31.2136,31.0562,31.1888,607337.0
2016-03-08 12:00:00,37.65,37.68,37.56,37.61,428514.0,31.1888,31.2136,31.1142,31.1556,428514.0
2016-03-08 12:30:00,37.62,37.63,37.47,37.6,430794.0,31.1639,31.1722,31.0397,31.1473,430794.0
2016-03-08 13:00:00,37.61,37.61,37.38,37.48,439214.0,31.1556,31.1556,30.9651,31.0479,439214.0
2016-03-08 13:30:00,37.48,37.51,37.41,37.45,277692.0,31.0479,31.0728,30.99,31.0231,277692.0
2016-03-08 14:00:00,37.45,37.48,37.33,37.34,394524.0,31.0231,31.0479,30.9237,30.932,394524.0
2016-03-08 14:30:00,37.34,37.36,37.23,37.28,342022.0,30.932,30.9485,30.8408,30.8823,342022.0
2016-03-08 15:00:00,37.28,37.29,37.12,37.18,555430.0,30.8823,30.8905,30.7497,30.7994,555430.0
2016-03-08 15:30:00,37.18,37.2,36.97,37.02,1142247.0,30.7994,30.816,30.6255,30.6669,1142247.0
2016-03-09 09:30:00,37.1,37.53,37.09,37.43,747859.0,30.7332,31.0894,30.7249,31.0065,747859.0
2016-03-09 10:00:00,37.43,37.79,37.32,37.79,908377.0,31.0065,31.3047,30.9154,31.3047,908377.0
2016-03-09 10:30:00,37.79,38.06,37.69,37.78,1062716.0,31.3047,31.5284,31.2219,31.2965,1062716.0
2016-03-09 11:00:00,37.78,37.96,37.74,37.93,410506.0,31.2965,31.4456,31.2633,31.4207,410506.0
2016-03-09 11:30:00,37.94,37.96,37.8,37.88,427403.0,31.429,31.4456,31.313,31.3793,427403.0
2016-03-09 12:00:00,37.88,37.89,37.66,37.68,321365.0,31.3793,31.3876,31.197,31.2136,321365.0
2016-03-09 12:30:00,37.68,37.68,37.45,37.66,524730.0,31.2136,31.2136,31.0231,31.197,524730.0
2016-03-09 13:00:00,37.66,37.7,37.55,37.58,442024.0,31.197,31.2302,31.1059,31.1308,442024.0
2016-03-09 13:30:00,37.58,37.86,37.56,37.81,612753.0,31.1308,31.3627,31.1142,31.3213,612753.0
2016-03-09 14:00:00,37.81,37.9,37.75,37.77,388844.0,31.3213,31.3959,31.2716,31.2882,388844.0
2016-03-09 14:30:00,37.77,37.85,37.72,37.74,389473.0,31.2882,31.3544,31.2468,31.2633,389473.0
2016-03-09 15:00:00,37.75,37.82,37.71,37.8,598318.0,31.2716,31.3296,31.2385,31.313,598318.0
2016-03-09 15:30:00,37.8,37.81,37.73,37.8,1144886.0,31.313,31.3213,31.255,31.313,1144886.0
2016-03-10 09:30:00,37.81,37.96,37.65,37.88,898977.0,31.3213,31.4456,31.1888,31.3793,898977.0
2016-03-10 10:00:00,37.88,37.94,37.7,37.78,897904.0,31.3793,31.429,31.2302,31.2965,897904.0
2016-03-10 10:30:00,37.77,37.78,37.4,37.43,595706.0,31.2882,31.2965,30.9817,31.0065,595706.0
2016-03-10 11:00:00,37.43,37.56,37.26,37.39,772548.0,31.0065,31.1142,30.8657,30.9734,772548.0
2016-03-10 11:30:00,37.38,37.55,37.29,37.41,502672.0,30.9651,31.1059,30.8905,30.99,502672.0
2016-03-10 12:00:00,37.41,37.48,37.31,37.35,320846.0,30.99,31.0479,30.9071,30.9402,320846.0
2016-03-10 12:30:00,37.36,37.49,37.25,37.39,797300.0,30.9485,31.0562,30.8574,30.9734,797300.0
2016-03-10 13:00:00,37.39,37.49,37.33,37.46,308400.0,30.9734,31.0562,30.9237,31.0314,308400.0
2016-03-10 13:30:00,37.47,37.5,37.3,37.34,464820.0,31.0397,31.0645,30.8988,30.932,464820.0
2016-03-10 14:00:00,37.33,37.55,37.27,37.49,546408.0,30.9237,31.1059,30.874,31.0562,546408.0
2016-03-10 14:30:00,37.5,37.72,37.47,37.69,445442.0,31.0645,31.2468,31.0397,31.2219,445442.0
2016-03-10 15:00:00,37.68,37.79,37.58,37.76,534335.0,31.2136,31.3047,31.1308,31.2799,534335.0
2016-03-10 15:30:00,37.76,37.8,37.65,37.73,1322284.0,31.2799,31.313,31.1888,31.255,1322284.0
2016-03-11 09:30:00,37.9,38.06,37.88,37.98,769552.0,31.3959,31.5284,31.3793,31.4621,769552.0
2016-03-11 10:00:00,37.97,38.33,37.9,38.27,861927.0,31.4538,31.7521,31.3959,31.7024,861927.0
2016-03-11 10:30:00,38.28,38.47,38.28,38.37,705425.0,31.7106,31.868,31.7106,31.7852,705425.0
2016-03-11 11:00:00,38.36,38.5,38.31,38.46,500066.0,31.7769,31.8929,31.7355,31.8598,500066.0
2016-03-11 11:30:00,38.46,38.46,38.25,38.39,572676.0,31.8598,31.8598,31.6858,31.8018,572676.0
2016-03-11 12:00:00,38.38,38.47,38.36,38.47,478087.0,31.7935,31.868,31.7769,31.868,478087.0
2016-03-11 12:30:00,38.46,38.52,38.44,38.47,464196.0,31.8598,31.9095,31.8432,31.868,464196.0
2016-03-11 13:00:00,38.47,38.49,38.4,38.44,399611.0,31.868,31.8846,31.8101,31.8432,399611.0
2016-03-11 13:30:00,38.44,38.47,38.42,38.47,276314.0,31.8432,31.868,31.8266,31.868,276314.0
2016-03-11 14:00:00,38.47,38.5,38.42,38.45,437617.0,31.868,31.8929,31.8266,31.8515,437617.0
2016-03-11 14:30:00,38.45,38.46,38.38,38.4,304166.0,31.8515,31.8598,31.7935,31.8101,304166.0
2016-03-11 15:00:00,38.4,38.52,38.39,38.51,663931.0,31.8101,31.9095,31.8018,31.9012,663931.0
2016-03-11 15:30:00,38.52,38.68,38.49,38.63,1612738.0,31.9095,32.042,31.8846,32.0006,1612738.0
2016-03-14 09:30:00,38.43,38.85,38.35,38.39,657784.0,31.8349,32.1828,31.7686,31.8018,657784.0
2016-03-14 10:00:00,38.38,38.4,38.03,38.04,562870.0,31.7935,31.8101,31.5036,31.5118,562870.0
2016-03-14 10:30:00,38.05,38.28,37.98,38.18,541453.0,31.5201,31.7106,31.4621,31.6278,541453.0
2016-03-14 11:00:00,38.18,38.3,38.13,38.17,318359.0,31.6278,31.7272,31.5864,31.6195,318359.0
2016-03-14 11:30:00,38.18,38.36,38.17,38.32,363228.0,31.6278,31.7769,31.6195,31.7438,363228.0
2016-03-14 12:00:00,38.33,38.49,38.31,38.47,287768.0,31.7521,31.8846,31.7355,31.868,287768.0
2016-03-14 12:30:00,38.47,38.51,38.39,38.43,238052.0,31.868,31.9012,31.8018,31.8349,238052.0
2016-03-14 13:00:00,38.43,38.47,38.34,38.37,293965.0,31.8349,31.868,31.7604,31.7852,293965.0
2016-03-14 13:30:00,38.37,38.46,38.36,38.42,294594.0,31.7852,31.8598,31.7769,31.8266,294594.0
2016-03-14 14:00:00,38.43,38.48,38.37,38.47,360437.0,31.8349,31.8763,31.7852,31.868,360437.0
2016-03-14 14:30:00,38.47,38.51,38.41,38.46,264670.0,31.868,31.9012,31.8183,31.8598,264670.0
2016-03-14 15:00:00,38.45,38.51,38.43,38.47,357617.0,31.8515,31.9012,31.8349,31.868,357617.0
2016-03-14 15:30:00,38.47,38.5,38.38,38.38,954479.0,31.868,31.8929,31.7935,31.7935,954479.0
2016-03-15 09:30:00,38.01,38.17,37.66,38.09,804226.0,31.487,31.6195,31.197,31.5533,804226.0
2016-03-15 10:00:00,38.1,38.12,37.99,38.02,345745.0,31.5615,31.5781,31.4704,31.4953,345745.0
2016-03-15 10:30:00,38.03,38.06,37.97,38.04,464627.0,31.5036,31.5284,31.4538,31.5118,464627.0
2016-03-15 11:00:00,38.04,38.34,38.02,38.26,528041.0,31.5118,31.7604,31.4953,31.6941,528041.0
2016-03-15 11:30:00,38.26,38.42,38.24,38.27,409801.0,31.6941,31.8266,31.6775,31.7024,409801.0
2016-03-15 12:00:00,38.26,38.46,38.25,38.33,231496.0,31.6941,31.8598,31.6858,31.7521,231496.0
2016-03-15 12:30:00,38.32,38.38,38.2,38.25,203560.0,31.7438,31.7935,31.6444,31.6858,203560.0
2016-03-15 13:00:00,38.22,38.24,38.17,38.2,183139.0,31.6609,31.6775,31.6195,31.6444,183139.0
2016-03-15 13:30:00,38.2,38.24,38.19,38.23,239354.0,31.6444,31.6775,31.6361,31.6692,239354.0
2016-03-15 14:00:00,38.23,38.26,38.18,38.19,261038.0,31.6692,31.6941,31.6278,31.6361,261038.0
2016-03-15 14:30:00,38.18,38.22,38.06,38.09,250377.0,31.6278,31.6609,31.5284,31.5533,250377.0
2016-03-15 15:00:00,38.09,38.17,38.04,38.13,366900.0,31.5533,31.6195,31.5118,31.5864,366900.0
2016-03-15 15:30:00,38.13,38.15,38.05,38.15,738233.0,31.5864,31.603,31.5201,31.603,738233.0
2016-03-16 09:30:00,37.87,38.27,37.82,38.2,375322.0,31.371,31.7024,31.3296,31.6444,375322.0
2016-03-16 10:00:00,38.2,38.23,37.93,38.0,466308.0,31.6444,31.6692,31.4207,31.4787,466308.0
2016-03-16 10:30:00,38.0,38.17,37.92,38.14,508930.0,31.4787,31.6195,31.4124,31.5947,508930.0
2016-03-16 11:00:00,38.14,38.39,38.12,38.37,379104.0,31.5947,31.8018,31.5781,31.7852,379104.0
2016-03-16 11:30:00,38.37,38.49,38.29,38.4,497000.0,31.7852,31.8846,31.7189,31.8101,497000.0
2016-03-16 12:00:00,38.39,38.42,38.26,38.33,278283.0,31.8018,31.8266,31.6941,31.7521,278283.0
2016-03-16 12:30:00,38.34,38.34,38.23,38.3,246340.0,31.7604,31.7604,31.6692,31.7272,246340.0
2016-03-16 13:00:00,38.29,38.36,38.22,38.22,254274.0,31.7189,31.7769,31.6609,31.6609,254274.0
2016-03-16 13:30:00,38.22,38.32,38.16,38.16,249771.0,31.6609,31.7438,31.6112,31.6112,249771.0
2016-03-16 14:00:00,38.16,38.59,38.12,38.55,565870.0,31.6112,31.9674,31.5781,31.9343,565870.0
2016-03-16 14:30:00,38.56,38.66,38.44,38.45,516834.0,31.9426,32.0254,31.8432,31.8515,516834.0
2016-03-16 15:00:00,38.45,38.64,38.44,38.61,431222.0,31.8515,32.0089,31.8432,31.984,431222.0
2016-03-16 15:30:00,38.61,38.69,38.57,38.61,810946.0,31.984,32.0503,31.9509,31.984,810946.0
2016-03-17 09:30:00,38.45,38.52,38.16,38.31,657884.0,31.8515,31.9095,31.6112,31.7355,657884.0
2016-03-17 10:00:00,38.32,38.35,38.13,38.14,414503.0,31.7438,31.7686,31.5864,31.5947,414503.0
2016-03-17 10:30:00,38.13,38.13,38.04,38.09,528855.0,31.5864,31.5864,31.5118,31.5533,528855.0
2016-03-17 11:00:00,38.09,38.09,37.98,38.09,533074.0,31.5533,31.5533,31.4621,31.5533,533074.0
2016-03-17 11:30:00,38.09,38.2,38.09,38.16,441373.0,31.5533,31.6444,31.5533,31.6112,441373.0
2016-03-17 12:00:00,38.15,38.2,38.08,38.2,342083.0,31.603,31.6444,31.545,31.6444,342083.0
2016-03-17 12:30:00,38.2,38.48,38.19,38.45,495147.0,31.6444,31.8763,31.6361,31.8515,495147.0
2016-03-17 13:00:00,38.45,38.56,38.37,38.55,404659.0,31.8515,31.9426,31.7852,31.9343,404659.0
2016-03-17 13:30:00,38.55,38.56,38.44,38.5,450566.0,31.9343,31.9426,31.8432,31.8929,450566.0
2016-03-17 14:00:00,38.5,38.54,38.31,38.39,710148.0,31.8929,31.926,31.7355,31.8018,710148.0
2016-03-17 14:30:00,38.39,38.42,38.08,38.16,924287.0,31.8018,31.8266,31.545,31.6112,924287.0
2016-03-17 15:00:00,38.17,38.22,38.13,38.2,749581.0,31.6195,31.6609,31.5864,31.6444,749581.0
2016-03-17 15:30:00,38.2,38.25,38.08,38.08,1593705.0,31.6444,31.6858,31.545,31.545,1593705.0
2016-03-18 09:30:00,38.14,38.28,38.0,38.13,1718275.0,31.5947,31.7106,31.4787,31.5864,1718275.0
2016-03-18 10:00:00,38.13,38.28,38.1,38.27,647709.0,31.5864,31.7106,31.5615,31.7024,647709.0
2016-03-18 10:30:00,38.28,38.58,38.27,38.55,511063.0,31.7106,31.9592,31.7024,31.9343,511063.0
2016-03-18 11:00:00,38.55,38.55,38.39,38.41,369334.0,31.9343,31.9343,31.8018,31.8183,369334.0
2016-03-18 11:30:00,38.41,38.48,38.4,38.46,292760.0,31.8183,31.8763,31.8101,31.8598,292760.0
2016-03-18 12:00:00,38.46,38.63,38.42,38.63,328923.0,31.8598,32.0006,31.8266,32.0006,328923.0
2016-03-18 12:30:00,38.62,38.81,38.6,38.73,622490.0,31.9923,32.1497,31.9757,32.0834,622490.0
2016-03-18 13:00:00,38.73,38.88,38.54,38.65,521654.0,32.0834,32.2077,31.926,32.0172,521654.0
2016-03-18 13:30:00,38.66,38.66,38.41,38.58,404753.0,32.0254,32.0254,31.8183,31.9592,404753.0
2016-03-18 14:00:00,38.57,38.63,38.55,38.58,223291.0,31.9509,32.0006,31.9343,31.9592,223291.0
2016-03-18 14:30:00,38.58,38.59,38.52,38.55,191482.0,31.9592,31.9674,31.9095,31.9343,191482.0
2016-03-18 15:00:00,38.54,38.6,38.5,38.55,385022.0,31.926,31.9757,31.8929,31.9343,385022.0
2016-03-18 15:30:00,38.55,38.57,38.49,38.55,1094044.0,31.9343,31.9509,31.8846,31.9343,1094044.0
2016-03-21 09:30:00,38.38,38.56,38.36,38.48,382252.0,31.7935,31.9426,31.7769,31.8763,382252.0
2016-03-21 10:00:00,38.48,38.6,38.29,38.34,306588.0,31.8763,31.9757,31.7189,31.7604,306588.0
2016-03-21 10:30:00,38.34,38.4,38.23,38.3,321784.0,31.7604,31.8101,31.6692,31.7272,321784.0
2016-03-21 11:00:00,38.31,38.35,38.2,38.2,293995.0,31.7355,31.7686,31.6444,31.6444,293995.0
2016-03-21 11:30:00,38.21,38.26,38.17,38.19,380706.0,31.6527,31.6941,31.6195,31.6361,380706.0
2016-03-21 12:00:00,38.19,38.23,38.15,38.22,220442.0,31.6361,31.6692,31.603,31.6609,220442.0
2016-03-21 12:30:00,38.23,38.27,38.15,38.19,159140.0,31.6692,31.7024,31.603,31.6361,159140.0
2016-03-21 13:00:00,38.18,38.19,38.11,38.17,205041.0,31.6278,31.6361,31.5698,31.6195,205041.0
2016-03-21 13:30:00,38.18,38.2,38.12,38.16,156344.0,31.6278,31.6444,31.5781,31.6112,156344.0
2016-03-21 14:00:00,38.15,38.16,38.1,38.11,243125.0,31.603,31.6112,31.5615,31.5698,243125.0
2016-03-21 14:30:00,38.11,38.32,38.09,38.32,529930.0,31.5698,31.7438,31.5533,31.7438,529930.0
2016-03-21 15:00:00,38.32,38.34,38.24,38.34,596814.0,31.7438,31.7604,31.6775,31.7604,596814.0
2016-03-21 15:30:00,38.34,38.34,38.12,38.14,1176887.0,31.7604,31.7604,31.5781,31.5947,1176887.0
2016-03-22 09:30:00,38.18,38.32,37.91,38.05,773075.0,31.6278,31.7438,31.4041,31.5201,773075.0
2016-03-22 10:00:00,38.04,38.07,37.69,37.71,750123.0,31.5118,31.5367,31.2219,31.2385,750123.0
2016-03-22 10:30:00,37.72,37.87,37.71,37.85,468254.0,31.2468,31.371,31.2385,31.3544,468254.0
2016-03-22 11:00:00,37.85,37.98,37.82,37.93,380932.0,31.3544,31.4621,31.3296,31.4207,380932.0
2016-03-22 11:30:00,37.93,37.93,37.75,37.89,593893.0,31.4207,31.4207,31.2716,31.3876,593893.0
2016-03-22 12:00:00,37.89,38.05,37.87,38.03,260665.0,31.3876,31.5201,31.371,31.5036,260665.0
2016-03-22 12:30:00,38.04,38.3,38.02,38.29,249723.0,31.5118,31.7272,31.4953,31.7189,249723.0
2016-03-22 13:00:00,38.29,38.29,38.12,38.25,375368.0,31.7189,31.7189,31.5781,31.6858,375368.0
2016-03-22 13:30:00,38.24,38.3,38.12,38.13,433952.0,31.6775,31.7272,31.5781,31.5864,433952.0
2016-03-22 14:00:00,38.14,38.16,38.04,38.05,454162.0,31.5947,31.6112,31.5118,31.5201,454162.0
2016-03-22 14:30:00,38.05,38.14,37.95,37.99,440757.0,31.5201,31.5947,31.4373,31.4704,440757.0
2016-03-22 15:00:00,38.0,38.01,37.93,38.0,588268.0,31.4787,31.487,31.4207,31.4787,588268.0
2016-03-22 15:30:00,38.0,38.01,37.9,37.96,1360726.0,31.4787,31.487,31.3959,31.4456,1360726.0
2016-03-23 09:30:00,37.92,38.01,37.8,37.83,620344.0,31.4124,31.487,31.313,31.3379,620344.0
2016-03-23 10:00:00,37.83,38.02,37.73,37.74,805142.0,31.3379,31.4953,31.255,31.2633,805142.0
2016-03-23 10:30:00,37.73,37.83,37.6,37.62,727905.0,31.255,31.3379,31.1473,31.1639,727905.0
2016-03-23 11:00:00,37.62,37.69,37.53,37.56,704793.0,31.1639,31.2219,31.0894,31.1142,704793.0
2016-03-23 11:30:00,37.57,37.61,37.51,37.52,533343.0,31.1225,31.1556,31.0728,31.0811,533343.0
2016-03-23 12:00:00,37.52,37.55,37.35,37.52,872507.0,31.0811,31.1059,30.9402,31.0811,872507.0
2016-03-23 12:30:00,37.52,37.73,37.47,37.73,618935.0,31.0811,31.255,31.0397,31.255,618935.0
2016-03-23 13:00:00,37.72,37.77,37.65,37.7,371806.0,31.2468,31.2882,31.1888,31.2302,371806.0
2016-03-23 13:30:00,37.71,37.78,37.66,37.74,421568.0,31.2385,31.2965,31.197,31.2633,421568.0
2016-03-23 14:00:00,37.73,37.81,37.7,37.75,372531.0,31.255,31.3213,31.2302,31.2716,372531.0
2016-03-23 14:30:00,37.76,37.76,37.54,37.57,516807.0,31.2799,31.2799,31.0976,31.1225,516807.0
2016-03-23 15:00:00,37.58,37.59,37.49,37.59,743128.0,31.1308,31.1391,31.0562,31.1391,743128.0
2016-03-23 15:30:00,37.59,37.61,37.54,37.59,1039680.0,31.1391,31.1556,31.0976,31.1391,1039680.0
2016-03-24 09:30:00,37.2,37.44,37.1,37.44,805131.0,30.816,31.0148,30.7332,31.0148,805131.0
2016-03-24 10:00:00,37.44,37.55,37.38,37.42,667693.0,31.0148,31.1059,30.9651,30.9982,667693.0
2016-03-24 10:30:00,37.42,37.47,37.27,37.36,421044.0,30.9982,31.0397,30.874,30.9485,421044.0
2016-03-24 11:00:00,37.36,37.41,37.32,37.36,332532.0,30.9485,30.99,30.9154,30.9485,332532.0
2016-03-24 11:30:00,37.36,37.43,37.33,37.41,319988.0,30.9485,31.0065,30.9237,30.99,319988.0
2016-03-24 12:00:00,37.4,37.49,37.37,37.39,280475.0,30.9817,31.0562,30.9568,30.9734,280475.0
2016-03-24 12:30:00,37.39,37.44,37.33,37.43,235907.0,30.9734,31.0148,30.9237,31.0065,235907.0
2016-03-24 13:00:00,37.44,37.49,37.38,37.46,293298.0,31.0148,31.0562,30.9651,31.0314,293298.0
2016-03-24 13:30:00,37.47,37.47,37.35,37.36,445077.0,31.0397,31.0397,30.9402,30.9485,445077.0
2016-03-24 14:00:00,37.36,37.49,37.32,37.48,290906.0,30.9485,31.0562,30.9154,31.0479,290906.0
2016-03-24 14:30:00,37.48,37.64,37.48,37.62,544572.0,31.0479,31.1805,31.0479,31.1639,544572.0
2016-03-24 15:00:00,37.62,37.67,37.53,37.67,509992.0,31.1639,31.2053,31.0894,31.2053,509992.0
2016-03-24 15:30:00,37.67,37.69,37.58,37.65,985355.0,31.2053,31.2219,31.1308,31.1888,985355.0
2016-03-28 09:30:00,37.64,38.06,37.53,38.01,577340.0,31.1805,31.5284,31.0894,31.487,577340.0
2016-03-28 10:00:00,38.01,38.09,37.93,37.96,441768.0,31.487,31.5533,31.4207,31.4456,441768.0
2016-03-28 10:30:00,37.97,38.01,37.89,37.98,345813.0,31.4538,31.487,31.3876,31.4621,345813.0
2016-03-28 11:00:00,37.99,38.02,37.88,38.0,378868.0,31.4704,31.4953,31.3793,31.4787,378868.0
2016-03-28 11:30:00,38.0,38.04,37.99,37.99,172626.0,31.4787,31.5118,31.4704,31.4704,172626.0
2016-03-28 12:00:00,38.0,38.05,37.95,38.03,228617.0,31.4787,31.5201,31.4373,31.5036,228617.0
2016-03-28 12:30:00,38.02,38.02,37.99,38.0,199588.0,31.4953,31.4953,31.4704,31.4787,199588.0
2016-03-28 13:00:00,38.01,38.04,37.95,37.99,247623.0,31.487,31.5118,31.4373,31.4704,247623.0
2016-03-28 13:30:00,38.0,38.04,37.96,38.01,322422.0,31.4787,31.5118,31.4456,31.487,322422.0
2016-03-28 14:00:00,38.01,38.05,37.98,38.0,250210.0,31.487,31.5201,31.4621,31.4787,250210.0
2016-03-28 14:30:00,38.0,38.03,37.96,38.01,545068.0,31.4787,31.5036,31.4456,31.487,545068.0
2016-03-28 15:00:00,38.02,38.07,38.01,38.06,458252.0,31.4953,31.5367,31.487,31.5284,458252.0
2016-03-28 15:30:00,38.06,38.08,37.99,38.08,1897356.0,31.5284,31.545,31.4704,31.545,1897356.0
2016-03-29 09:30:00,37.81,38.15,37.78,38.11,596809.0,31.3213,31.603,31.2965,31.5698,596809.0
2016-03-29 10:00:00,38.12,38.15,37.99,37.99,326836.0,31.5781,31.603,31.4704,31.4704,326836.0
2016-03-29 10:30:00,38.0,38.04,37.95,37.97,351072.0,31.4787,31.5118,31.4373,31.4538,351072.0
2016-03-29 11:00:00,37.97,38.01,37.88,37.99,366920.0,31.4538,31.487,31.3793,31.4704,366920.0
2016-03-29 11:30:00,37.99,38.0,37.78,37.82,457839.0,31.4704,31.4787,31.2965,31.3296,457839.0
2016-03-29 12:00:00,37.82,38.01,37.74,38.01,383161.0,31.3296,31.487,31.2633,31.487,383161.0
2016-03-29 12:30:00,38.0,38.04,37.94,38.01,217028.0,31.4787,31.5118,31.429,31.487,217028.0
2016-03-29 13:00:00,38.02,38.04,37.99,38.01,145251.0,31.4953,31.5118,31.4704,31.487,145251.0
2016-03-29 13:30:00,38.02,38.11,38.0,38.04,231525.0,31.4953,31.5698,31.4787,31.5118,231525.0
2016-03-29 14:00:00,38.04,38.09,38.0,38.07,308599.0,31.5118,31.5533,31.4787,31.5367,308599.0
2016-03-29 14:30:00,38.08,38.1,37.97,38.03,406047.0,31.545,31.5615,31.4538,31.5036,406047.0
2016-03-29 15:00:00,38.03,38.08,38.0,38.04,366074.0,31.5036,31.545,31.4787,31.5118,366074.0
2016-03-29 15:30:00,38.05,38.07,37.99,38.04,834183.0,31.5201,31.5367,31.4704,31.5118,834183.0
2016-03-30 09:30:00,38.05,38.22,38.0,38.05,703387.0,31.5201,31.6609,31.4787,31.5201,703387.0
2016-03-30 10:00:00,38.05,38.13,37.81,37.92,1214364.0,31.5201,31.5864,31.3213,31.4124,1214364.0
2016-03-30 10:30:00,37.93,38.04,37.92,37.97,582058.0,31.4207,31.5118,31.4124,31.4538,582058.0
2016-03-30 11:00:00,37.98,38.04,37.93,38.04,521689.0,31.4621,31.5118,31.4207,31.5118,521689.0
2016-03-30 11:30:00,38.04,38.15,38.0,38.14,410550.0,31.5118,31.603,31.4787,31.5947,410550.0
2016-03-30 12:00:00,38.15,38.19,38.07,38.14,288334.0,31.603,31.6361,31.5367,31.5947,288334.0
2016-03-30 12:30:00,38.14,38.2,38.08,38.18,208800.0,31.5947,31.6444,31.545,31.6278,208800.0
2016-03-30 13:00:00,38.17,38.21,38.11,38.11,251051.0,31.6195,31.6527,31.5698,31.5698,251051.0
2016-03-30 13:30:00,38.12,38.17,38.11,38.13,162159.0,31.5781,31.6195,31.5698,31.5864,162159.0
2016-03-30 14:00:00,38.14,38.25,38.13,38.24,352616.0,31.5947,31.6858,31.5864,31.6775,352616.0
2016-03-30 14:30:00,38.25,38.25,38.21,38.25,190137.0,31.6858,31.6858,31.6527,31.6858,190137.0
2016-03-30 15:00:00,38.24,38.28,38.19,38.22,507815.0,31.6775,31.7106,31.6361,31.6609,507815.0
2016-03-30 15:30:00,38.22,38.23,38.08,38.09,871472.0,31.6609,31.6692,31.545,31.5533,871472.0
2016-03-31 09:30:00,38.08,38.25,38.02,38.14,435366.0,31.545,31.6858,31.4953,31.5947,435366.0
2016-03-31 10:00:00,38.13,38.16,37.98,38.02,344719.0,31.5864,31.6112,31.4621,31.4953,344719.0
2016-03-31 10:30:00,38.02,38.1,37.97,38.05,298063.0,31.4953,31.5615,31.4538,31.5201,298063.0
2016-03-31 11:00:00,38.06,38.17,38.03,38.15,380280.0,31.5284,31.6195,31.5036,31.603,380280.0
2016-03-31 11:30:00,38.15,38.18,38.11,38.15,232803.0,31.603,31.6278,31.5698,31.603,232803.0
2016-03-31 12:00:00,38.15,38.24,38.15,38.24,222269.0,31.603,31.6775,31.603,31.6775,222269.0
2016-03-31 12:30:00,38.23,38.25,38.14,38.2,157563.0,31.6692,31.6858,31.5947,31.6444,157563.0
2016-03-31 13:00:00,38.2,38.25,38.17,38.23,233727.0,31.6444,31.6858,31.6195,31.6692,233727.0
2016-03-31 13:30:00,38.23,38.28,38.2,38.27,327723.0,31.6692,31.7106,31.6444,31.7024,327723.0
2016-03-31 14:00:00,38.26,38.32,38.23,38.29,442091.0,31.6941,31.7438,31.6692,31.7189,442091.0
2016-03-31 14:30:00,38.29,38.3,38.23,38.26,501657.0,31.7189,31.7272,31.6692,31.6941,501657.0
2016-03-31 15:00:00,38.26,38.35,38.25,38.31,453393.0,31.6941,31.7686,31.6858,31.7355,453393.0
2016-03-31 15:30:00,38.31,38.39,38.25,38.25,1312502.0,31.7355,31.8018,31.6858,31.6858,1312502.0
2016-04-01 09:30:00,37.94,38.29,37.91,38.22,602531.0,31.429,31.7189,31.4041,31.6609,602531.0
2016-04-01 10:00:00,38.22,38.37,38.17,38.26,342909.0,31.6609,31.7852,31.6195,31.6941,342909.0
2016-04-01 10:30:00,38.26,38.42,38.24,38.35,581649.0,31.6941,31.8266,31.6775,31.7686,581649.0
2016-04-01 11:00:00,38.35,38.36,38.14,38.19,456477.0,31.7686,31.7769,31.5947,31.6361,456477.0
2016-04-01 11:30:00,38.19,38.26,38.14,38.18,290864.0,31.6361,31.6941,31.5947,31.6278,290864.0
2016-04-01 12:00:00,38.19,38.23,38.14,38.18,375318.0,31.6361,31.6692,31.5947,31.6278,375318.0
2016-04-01 12:30:00,38.19,38.23,38.11,38.23,348032.0,31.6361,31.6692,31.5698,31.6692,348032.0
2016-04-01 13:00:00,38.23,38.3,38.19,38.2,243743.0,31.6692,31.7272,31.6361,31.6444,243743.0
2016-04-01 13:30:00,38.2,38.23,38.15,38.19,237687.0,31.6444,31.6692,31.603,31.6361,237687.0
2016-04-01 14:00:00,38.19,38.22,38.12,38.13,253987.0,31.6361,31.6609,31.5781,31.5864,253987.0
2016-04-01 14:30:00,38.14,38.21,38.13,38.21,226775.0,31.5947,31.6527,31.5864,31.6527,226775.0
2016-04-01 15:00:00,38.2,38.22,38.15,38.18,357994.0,31.6444,31.6609,31.603,31.6278,357994.0
2016-04-01 15:30:00,38.18,38.36,38.15,38.32,1280592.0,31.6278,31.7769,31.603,31.7438,1280592.0
2016-04-04 09:30:00,38.32,38.46,38.25,38.27,531204.0,31.7438,31.8598,31.6858,31.7024,531204.0
2016-04-04 10:00:00,38.27,38.32,38.13,38.18,325790.0,31.7024,31.7438,31.5864,31.6278,325790.0
2016-04-04 10:30:00,38.18,38.21,38.13,38.15,462200.0,31.6278,31.6527,31.5864,31.603,462200.0
2016-04-04 11:00:00,38.15,38.15,37.99,37.99,633619.0,31.603,31.603,31.4704,31.4704,633619.0
2016-04-04 11:30:00,38.0,38.09,37.91,38.06,698950.0,31.4787,31.5533,31.4041,31.5284,698950.0
2016-04-04 12:00:00,38.06,38.12,37.99,38.05,350990.0,31.5284,31.5781,31.4704,31.5201,350990.0
2016-04-04 12:30:00,38.05,38.17,38.04,38.07,325599.0,31.5201,31.6195,31.5118,31.5367,325599.0
2016-04-04 13:00:00,38.08,38.1,38.02,38.05,188610.0,31.545,31.5615,31.4953,31.5201,188610.0
2016-04-04 13:30:00,38.06,38.07,37.99,37.99,364405.0,31.5284,31.5367,31.4704,31.4704,364405.0
2016-04-04 14:00:00,37.99,38.04,37.98,37.98,556497.0,31.4704,31.5118,31.4621,31.4621,556497.0
2016-04-04 14:30:00,37.98,38.04,37.98,38.0,400559.0,31.4621,31.5118,31.4621,31.4787,400559.0
2016-04-04 15:00:00,38.0,38.03,37.97,37.97,722277.0,31.4787,31.5036,31.4538,31.4538,722277.0
2016-04-04 15:30:00,37.97,38.06,37.95,38.04,1001386.0,31.4538,31.5284,31.4373,31.5118,1001386.0
2016-04-05 09:30:00,37.7,37.86,37.59,37.81,617616.0,31.2302,31.3627,31.1391,31.3213,617616.0
2016-04-05 10:00:00,37.82,37.95,37.82,37.95,390924.0,31.3296,31.4373,31.3296,31.4373,390924.0
2016-04-05 10:30:00,37.95,38.05,37.89,37.9,459230.0,31.4373,31.5201,31.3876,31.3959,459230.0
2016-04-05 11:00:00,37.9,38.05,37.9,38.01,327460.0,31.3959,31.5201,31.3959,31.487,327460.0
2016-04-05 11:30:00,38.01,38.02,37.92,38.02,352364.0,31.487,31.4953,31.4124,31.4953,352364.0
2016-04-05 12:00:00,38.02,38.13,37.98,38.11,651486.0,31.4953,31.5864,31.4621,31.5698,651486.0
2016-04-05 12:30:00,38.11,38.15,38.01,38.06,390145.0,31.5698,31.603,31.487,31.5284,390145.0
2016-04-05 13:00:00,38.05,38.14,38.0,38.14,244887.0,31.5201,31.5947,31.4787,31.5947,244887.0
2016-04-05 13:30:00,38.14,38.25,38.12,38.21,344017.0,31.5947,31.6858,31.5781,31.6527,344017.0
2016-04-05 14:00:00,38.21,38.37,38.17,38.34,375428.0,31.6527,31.7852,31.6195,31.7604,375428.0
2016-04-05 14:30:00,38.35,38.35,38.25,38.3,400061.0,31.7686,31.7686,31.6858,31.7272,400061.0
2016-04-05 15:00:00,38.29,38.31,38.14,38.15,513761.0,31.7189,31.7355,31.5947,31.603,513761.0
2016-04-05 15:30:00,38.16,38.22,38.06,38.21,1770707.0,31.6112,31.6609,31.5284,31.6527,1770707.0
2016-04-06 09:30:00,38.22,39.07,38.22,39.07,1275705.0,31.6609,32.3651,31.6609,32.3651,1275705.0
2016-04-06 10:00:00,39.07,39.22,38.96,39.2,1169390.0,32.3651,32.4893,32.274,32.4728,1169390.0
2016-04-06 10:30:00,39.2,39.22,38.95,39.0,737605.0,32.4728,32.4893,32.2657,32.3071,737605.0
2016-04-06 11:00:00,39.0,39.01,38.81,38.91,687952.0,32.3071,32.3154,32.1497,32.2325,687952.0
2016-04-06 11:30:00,38.91,39.1,38.9,39.01,530038.0,32.2325,32.3899,32.2242,32.3154,530038.0
2016-04-06 12:00:00,39.01,39.05,38.96,38.97,377795.0,32.3154,32.3485,32.274,32.2822,377795.0
2016-04-06 12:30:00,38.97,39.02,38.93,39.0,368584.0,32.2822,32.3237,32.2491,32.3071,368584.0
2016-04-06 13:00:00,39.0,39.18,39.0,39.17,516003.0,32.3071,32.4562,32.3071,32.4479,516003.0
2016-04-06 13:30:00,39.17,39.21,39.15,39.16,398289.0,32.4479,32.481,32.4313,32.4396,398289.0
2016-04-06 14:00:00,39.16,39.17,39.04,39.08,355641.0,32.4396,32.4479,32.3402,32.3734,355641.0
2016-04-06 14:30:00,39.08,39.14,39.01,39.14,379224.0,32.3734,32.4231,32.3154,32.4231,379224.0
2016-04-06 15:00:00,39.14,39.16,39.04,39.06,538320.0,32.4231,32.4396,32.3402,32.3568,538320.0
2016-04-06 15:30:00,39.07,39.12,39.02,39.09,1104670.0,32.3651,32.4065,32.3237,32.3816,1104670.0
2016-04-07 09:30:00,38.86,39.15,38.77,39.01,499107.0,32.1911,32.4313,32.1166,32.3154,499107.0
2016-04-07 10:00:00,39.01,39.01,38.81,38.81,467363.0,32.3154,32.3154,32.1497,32.1497,467363.0
2016-04-07 10:30:00,38.82,38.98,38.66,38.98,509186.0,32.158,32.2905,32.0254,32.2905,509186.0
2016-04-07 11:00:00,38.98,38.98,38.77,38.79,412176.0,32.2905,32.2905,32.1166,32.1331,412176.0
2016-04-07 11:30:00,38.79,38.86,38.72,38.72,318617.0,32.1331,32.1911,32.0751,32.0751,318617.0
2016-04-07 12:00:00,38.72,38.73,38.6,38.63,235019.0,32.0751,32.0834,31.9757,32.0006,235019.0
2016-04-07 12:30:00,38.63,38.63,38.4,38.43,389911.0,32.0006,32.0006,31.8101,31.8349,389911.0
2016-04-07 13:00:00,38.43,38.48,38.28,38.3,380989.0,31.8349,31.8763,31.7106,31.7272,380989.0
2016-04-07 13:30:00,38.29,38.36,38.14,38.15,297267.0,31.7189,31.7769,31.5947,31.603,297267.0
2016-04-07 14:00:00,38.16,38.17,38.07,38.09,317501.0,31.6112,31.6195,31.5367,31.5533,317501.0
2016-04-07 14:30:00,38.09,38.13,38.03,38.12,427105.0,31.5533,31.5864,31.5036,31.5781,427105.0
2016-04-07 15:00:00,38.11,38.31,38.11,38.23,605311.0,31.5698,31.7355,31.5698,31.6692,605311.0
2016-04-07 15:30:00,38.23,38.26,38.11,38.18,989305.0,31.6692,31.6941,31.5698,31.6278,989305.0
2016-04-08 09:30:00,38.2,38.35,38.02,38.08,944011.0,31.6444,31.7686,31.4953,31.545,944011.0
2016-04-08 10:00:00,38.08,38.1,37.99,38.0,902522.0,31.545,31.5615,31.4704,31.4787,902522.0
2016-04-08 10:30:00,38.0,38.04,37.96,38.0,600263.0,31.4787,31.5118,31.4456,31.4787,600263.0
2016-04-08 11:00:00,38.01,38.05,38.0,38.02,570617.0,31.487,31.5201,31.4787,31.4953,570617.0
2016-04-08 11:30:00,38.02,38.06,37.96,38.05,455626.0,31.4953,31.5284,31.4456,31.5201,455626.0
2016-04-08 12:00:00,38.04,38.17,38.04,38.1,301345.0,31.5118,31.6195,31.5118,31.5615,301345.0
2016-04-08 12:30:00,38.1,38.14,38.06,38.08,164759.0,31.5615,31.5947,31.5284,31.545,164759.0
2016-04-08 13:00:00,38.08,38.1,37.99,37.99,185796.0,31.545,31.5615,31.4704,31.4704,185796.0
2016-04-08 13:30:00,37.99,38.05,37.99,38.04,369189.0,31.4704,31.5201,31.4704,31.5118,369189.0
2016-04-08 14:00:00,38.05,38.11,38.01,38.03,331733.0,31.5201,31.5698,31.487,31.5036,331733.0
2016-04-08 14:30:00,38.04,38.04,37.99,38.0,384919.0,31.5118,31.5118,31.4704,31.4787,384919.0
2016-04-08 15:00:00,38.0,38.01,37.93,37.97,698616.0,31.4787,31.487,31.4207,31.4538,698616.0
2016-04-08 15:30:00,37.96,38.03,37.94,37.99,986953.0,31.4456,31.5036,31.429,31.4704,986953.0
2016-04-11 09:30:00,38.0,38.06,37.78,37.78,543303.0,31.4787,31.5284,31.2965,31.2965,543303.0
2016-04-11 10:00:00,37.79,37.82,37.65,37.66,545314.0,31.3047,31.3296,31.1888,31.197,545314.0
2016-04-11 10:30:00,37.66,37.69,37.53,37.57,349684.0,31.197,31.2219,31.0894,31.1225,349684.0
2016-04-11 11:00:00,37.57,37.6,37.47,37.52,486998.0,31.1225,31.1473,31.0397,31.0811,486998.0
2016-04-11 11:30:00,37.53,37.54,37.32,37.39,469786.0,31.0894,31.0976,30.9154,30.9734,469786.0
2016-04-11 12:00:00,37.4,37.45,37.34,37.42,333123.0,30.9817,31.0231,30.932,30.9982,333123.0
2016-04-11 12:30:00,37.42,37.47,37.37,37.46,259237.0,30.9982,31.0397,30.9568,31.0314,259237.0
2016-04-11 13:00:00,37.45,37.49,37.38,37.39,375367.0,31.0231,31.0562,30.9651,30.9734,375367.0
2016-04-11 13:30:00,37.39,37.43,37.34,37.41,495404.0,30.9734,31.0065,30.932,30.99,495404.0
2016-04-11 14:00:00,37.41,37.43,37.35,37.39,371387.0,30.99,31.0065,30.9402,30.9734,371387.0
2016-04-11 14:30:00,37.39,37.48,37.38,37.45,379235.0,30.9734,31.0479,30.9651,31.0231,379235.0
2016-04-11 15:00:00,37.44,37.45,37.32,37.32,511018.0,31.0148,31.0231,30.9154,30.9154,511018.0
2016-04-11 15:30:00,37.32,37.34,37.12,37.17,1294549.0,30.9154,30.932,30.7497,30.7911,1294549.0
2016-04-12 09:30:00,37.2,37.32,37.07,37.2,665972.0,30.816,30.9154,30.7083,30.816,665972.0
2016-04-12 10:00:00,37.2,37.24,36.89,37.0,632140.0,30.816,30.8491,30.5592,30.6503,632140.0
2016-04-12 10:30:00,37.0,37.18,36.9,37.13,548191.0,30.6503,30.7994,30.5675,30.758,548191.0
2016-04-12 11:00:00,37.13,37.16,37.08,37.15,398760.0,30.758,30.7829,30.7166,30.7746,398760.0
2016-04-12 11:30:00,37.15,37.17,37.08,37.1,329785.0,30.7746,30.7911,30.7166,30.7332,329785.0
2016-04-12 12:00:00,37.1,37.14,36.97,37.02,361308.0,30.7332,30.7663,30.6255,30.6669,361308.0
2016-04-12 12:30:00,37.02,37.08,36.94,36.99,261084.0,30.6669,30.7166,30.6006,30.642,261084.0
2016-04-12 13:00:00,36.99,37.04,36.9,37.0,268961.0,30.642,30.6834,30.5675,30.6503,268961.0
2016-04-12 13:30:00,37.0,37.07,36.96,37.07,250251.0,30.6503,30.7083,30.6172,30.7083,250251.0
2016-04-12 14:00:00,37.07,37.16,37.04,37.13,260188.0,30.7083,30.7829,30.6834,30.758,260188.0
2016-04-12 14:30:00,37.13,37.17,37.07,37.13,363578.0,30.758,30.7911,30.7083,30.758,363578.0
2016-04-12 15:00:00,37.13,37.23,37.12,37.15,388781.0,30.758,30.8408,30.7497,30.7746,388781.0
2016-04-12 15:30:00,37.16,37.22,37.12,37.18,748812.0,30.7829,30.8326,30.7497,30.7994,748812.0
2016-04-13 09:30:00,37.39,37.72,37.3,37.66,752185.0,30.9734,31.2468,30.8988,31.197,752185.0
2016-04-13 10:00:00,37.66,37.79,37.61,37.73,521723.0,31.197,31.3047,31.1556,31.255,521723.0
2016-04-13 10:30:00,37.74,37.8,37.65,37.7,346944.0,31.2633,31.313,31.1888,31.2302,346944.0
2016-04-13 11:00:00,37.69,37.73,37.61,37.72,261127.0,31.2219,31.255,31.1556,31.2468,261127.0
2016-04-13 11:30:00,37.73,37.8,37.72,37.77,253477.0,31.255,31.313,31.2468,31.2882,253477.0
2016-04-13 12:00:00,37.77,37.77,37.69,37.75,213061.0,31.2882,31.2882,31.2219,31.2716,213061.0
2016-04-13 12:30:00,37.75,37.78,37.67,37.75,191469.0,31.2716,31.2965,31.2053,31.2716,191469.0
2016-04-13 13:00:00,37.75,37.76,37.65,37.68,236937.0,31.2716,31.2799,31.1888,31.2136,236937.0
2016-04-13 13:30:00,37.69,37.7,37.55,37.59,248781.0,31.2219,31.2302,31.1059,31.1391,248781.0
2016-04-13 14:00:00,37.6,37.66,37.57,37.62,250220.0,31.1473,31.197,31.1225,31.1639,250220.0
2016-04-13 14:30:00,37.62,37.72,37.61,37.72,263102.0,31.1639,31.2468,31.1556,31.2468,263102.0
2016-04-13 15:00:00,37.72,37.86,37.68,37.84,560872.0,31.2468,31.3627,31.2136,31.3462,560872.0
2016-04-13 15:30:00,37.85,37.88,37.78,37.86,827245.0,31.3544,31.3793,31.2965,31.3627,827245.0
2016-04-14 09:30:00,37.49,37.59,37.27,37.42,730612.0,31.0562,31.1391,30.874,30.9982,730612.0
2016-04-14 10:00:00,37.42,37.5,37.3,37.37,271869.0,30.9982,31.0645,30.8988,30.9568,271869.0
2016-04-14 10:30:00,37.37,37.39,37.16,37.16,340671.0,30.9568,30.9734,30.7829,30.7829,340671.0
2016-04-14 11:00:00,37.16,37.22,37.1,37.17,351029.0,30.7829,30.8326,30.7332,30.7911,351029.0
2016-04-14 11:30:00,37.17,37.35,37.16,37.3,355175.0,30.7911,30.9402,30.7829,30.8988,355175.0
2016-04-14 12:00:00,37.31,37.33,37.25,37.29,184329.0,30.9071,30.9237,30.8574,30.8905,184329.0
2016-04-14 12:30:00,37.29,37.3,37.22,37.25,202901.0,30.8905,30.8988,30.8326,30.8574,202901.0
2016-04-14 13:00:00,37.25,37.3,37.2,37.2,219493.0,30.8574,30.8988,30.816,30.816,219493.0
2016-04-14 13:30:00,37.2,37.22,37.1,37.1,340030.0,30.816,30.8326,30.7332,30.7332,340030.0
2016-04-14 14:00:00,37.11,37.23,37.1,37.15,335030.0,30.7414,30.8408,30.7332,30.7746,335030.0
2016-04-14 14:30:00,37.14,37.15,37.07,37.1,353023.0,30.7663,30.7746,30.7083,30.7332,353023.0
2016-04-14 15:00:00,37.11,37.19,37.05,37.08,577256.0,30.7414,30.8077,30.6917,30.7166,577256.0
2016-04-14 15:30:00,37.09,37.13,37.01,37.05,921023.0,30.7249,30.758,30.6586,30.6917,921023.0
2016-04-15 09:30:00,37.17,37.32,37.02,37.25,724296.0,30.7911,30.9154,30.6669,30.8574,724296.0
2016-04-15 10:00:00,37.24,37.24,37.1,37.12,394961.0,30.8491,30.8491,30.7332,30.7497,394961.0
2016-04-15 10:30:00,37.11,37.16,37.05,37.11,409483.0,30.7414,30.7829,30.6917,30.7414,409483.0
2016-04-15 11:00:00,37.11,37.19,37.11,37.13,342644.0,30.7414,30.8077,30.7414,30.758,342644.0
2016-04-15 11:30:00,37.12,37.14,37.0,37.05,429740.0,30.7497,30.7663,30.6503,30.6917,429740.0
2016-04-15 12:00:00,37.05,37.06,36.92,36.95,566592.0,30.6917,30.7,30.584,30.6089,566592.0
2016-04-15 12:30:00,36.95,36.96,36.82,36.85,395401.0,30.6089,30.6172,30.5012,30.5261,395401.0
2016-04-15 13:00:00,36.86,36.93,36.82,36.93,383529.0,30.5343,30.5923,30.5012,30.5923,383529.0
2016-04-15 13:30:00,36.93,36.94,36.81,36.84,317039.0,30.5923,30.6006,30.4929,30.5178,317039.0
2016-04-15 14:00:00,36.84,36.88,36.75,36.77,416380.0,30.5178,30.5509,30.4432,30.4598,416380.0
2016-04-15 14:30:00,36.77,36.79,36.71,36.75,478593.0,30.4598,30.4764,30.4101,30.4432,478593.0
2016-04-15 15:00:00,36.77,36.87,36.75,36.79,465511.0,30.4598,30.5426,30.4432,30.4764,465511.0
2016-04-15 15:30:00,36.8,36.92,36.79,36.9,1279352.0,30.4846,30.584,30.4764,30.5675,1279352.0
2016-04-18 09:30:00,36.61,36.69,36.3,36.3,892210.0,30.3272,30.3935,30.0704,30.0704,892210.0
2016-04-18 10:00:00,36.3,36.54,36.25,36.46,842990.0,30.0704,30.2693,30.029,30.203,842990.0
2016-04-18 10:30:00,36.45,36.6,36.44,36.54,530576.0,30.1947,30.319,30.1864,30.2693,530576.0
2016-04-18 11:00:00,36.53,36.56,36.47,36.52,483850.0,30.261,30.2858,30.2113,30.2527,483850.0
2016-04-18 11:30:00,36.52,36.59,36.49,36.55,487688.0,30.2527,30.3107,30.2278,30.2775,487688.0
2016-04-18 12:00:00,36.55,36.61,36.47,36.54,636436.0,30.2775,30.3272,30.2113,30.2693,636436.0
2016-04-18 12:30:00,36.53,36.58,36.51,36.52,277269.0,30.261,30.3024,30.2444,30.2527,277269.0
2016-04-18 13:00:00,36.53,36.54,36.47,36.54,411379.0,30.261,30.2693,30.2113,30.2693,411379.0
2016-04-18 13:30:00,36.55,36.67,36.54,36.65,345176.0,30.2775,30.3769,30.2693,30.3604,345176.0
2016-04-18 14:00:00,36.65,36.74,36.59,36.68,443414.0,30.3604,30.4349,30.3107,30.3852,443414.0
2016-04-18 14:30:00,36.68,36.74,36.64,36.65,510122.0,30.3852,30.4349,30.3521,30.3604,510122.0
2016-04-18 15:00:00,36.64,36.66,36.6,36.64,403224.0,30.3521,30.3687,30.319,30.3521,403224.0
2016-04-18 15:30:00,36.63,36.68,36.6,36.68,1136331.0,30.3438,30.3852,30.319,30.3852,1136331.0
2016-04-19 09:30:00,36.78,36.78,36.31,36.35,1032057.0,30.4681,30.4681,30.0787,30.1119,1032057.0
2016-04-19 10:00:00,36.35,36.47,36.34,36.42,1338763.0,30.1119,30.2113,30.1036,30.1698,1338763.0
2016-04-19 10:30:00,36.42,36.46,36.39,36.4,1153928.0,30.1698,30.203,30.145,30.1533,1153928.0
2016-04-19 11:00:00,36.41,36.41,36.23,36.3,825228.0,30.1616,30.1616,30.0125,30.0704,825228.0
2016-04-19 11:30:00,36.29,36.38,36.25,36.26,440389.0,30.0622,30.1367,30.029,30.0373,440389.0
2016-04-19 12:00:00,36.26,36.28,36.14,36.23,702914.0,30.0373,30.0539,29.9379,30.0125,702914.0
2016-04-19 12:30:00,36.23,36.24,36.13,36.19,493649.0,30.0125,30.0207,29.9296,29.9793,493649.0
2016-04-19 13:00:00,36.2,36.25,36.15,36.2,362581.0,29.9876,30.029,29.9462,29.9876,362581.0
2016-04-19 13:30:00,36.2,36.23,36.16,36.19,321619.0,29.9876,30.0125,29.9545,29.9793,321619.0
2016-04-19 14:00:00,36.19,36.25,36.17,36.22,481543.0,29.9793,30.029,29.9628,30.0042,481543.0
2016-04-19 14:30:00,36.23,36.23,36.15,36.15,567855.0,30.0125,30.0125,29.9462,29.9462,567855.0
2016-04-19 15:00:00,36.16,36.19,36.1,36.14,715817.0,29.9545,29.9793,29.9048,29.9379,715817.0
2016-04-19 15:30:00,36.14,36.25,36.12,36.23,1589031.0,29.9379,30.029,29.9213,30.0125,1589031.0
2016-04-20 09:30:00,36.36,36.89,36.27,36.77,1231890.0,30.1201,30.5592,30.0456,30.4598,1231890.0
2016-04-20 10:00:00,36.77,36.95,36.76,36.91,660229.0,30.4598,30.6089,30.4515,30.5758,660229.0
2016-04-20 10:30:00,36.91,36.93,36.68,36.85,490194.0,30.5758,30.5923,30.3852,30.5261,490194.0
2016-04-20 11:00:00,36.86,37.06,36.85,37.03,631219.0,30.5343,30.7,30.5261,30.6752,631219.0
2016-04-20 11:30:00,37.03,37.13,36.99,37.12,464697.0,30.6752,30.758,30.642,30.7497,464697.0
2016-04-20 12:00:00,37.13,37.19,37.1,37.16,310761.0,30.758,30.8077,30.7332,30.7829,310761.0
2016-04-20 12:30:00,37.16,37.34,37.15,37.23,380975.0,30.7829,30.932,30.7746,30.8408,380975.0
2016-04-20 13:00:00,37.23,37.25,37.09,37.1,370392.0,30.8408,30.8574,30.7249,30.7332,370392.0
2016-04-20 13:30:00,37.09,37.13,37.06,37.07,340529.0,30.7249,30.758,30.7,30.7083,340529.0
2016-04-20 14:00:00,37.08,37.13,37.02,37.04,511719.0,30.7166,30.758,30.6669,30.6834,511719.0
2016-04-20 14:30:00,37.04,37.13,37.01,37.13,499289.0,30.6834,30.758,30.6586,30.758,499289.0
2016-04-20 15:00:00,37.13,37.15,37.1,37.13,621236.0,30.758,30.7746,30.7332,30.758,621236.0
2016-04-20 15:30:00,37.13,37.13,36.93,36.94,1293472.0,30.758,30.758,30.5923,30.6006,1293472.0
2016-04-21 09:30:00,36.95,37.01,36.46,36.51,726026.0,30.6089,30.6586,30.203,30.2444,726026.0
2016-04-21 10:00:00,36.51,36.68,36.44,36.61,592500.0,30.2444,30.3852,30.1864,30.3272,592500.0
2016-04-21 10:30:00,36.61,36.62,36.44,36.5,441354.0,30.3272,30.3355,30.1864,30.2361,441354.0
2016-04-21 11:00:00,36.49,36.5,36.35,36.36,356795.0,30.2278,30.2361,30.1119,30.1201,356795.0
2016-04-21 11:30:00,36.37,36.5,36.32,36.47,529270.0,30.1284,30.2361,30.087,30.2113,529270.0
2016-04-21 12:00:00,36.47,36.5,36.39,36.5,290815.0,30.2113,30.2361,30.145,30.2361,290815.0
2016-04-21 12:30:00,36.49,36.55,36.48,36.51,239370.0,30.2278,30.2775,30.2196,30.2444,239370.0
2016-04-21 13:00:00,36.52,36.59,36.47,36.56,370724.0,30.2527,30.3107,30.2113,30.2858,370724.0
2016-04-21 13:30:00,36.57,36.59,36.49,36.5,256932.0,30.2941,30.3107,30.2278,30.2361,256932.0
2016-04-21 14:00:00,36.5,36.53,36.46,36.5,474275.0,30.2361,30.261,30.203,30.2361,474275.0
2016-04-21 14:30:00,36.5,36.51,36.45,36.48,343160.0,30.2361,30.2444,30.1947,30.2196,343160.0
2016-04-21 15:00:00,36.48,36.5,36.43,36.45,547269.0,30.2196,30.2361,30.1781,30.1947,547269.0
2016-04-21 15:30:00,36.45,36.51,36.4,36.49,1524952.0,30.1947,30.2444,30.1533,30.2278,1524952.0
2016-04-22 09:30:00,36.36,36.54,35.58,35.71,1624560.0,30.1201,30.2693,29.474,29.5817,1624560.0
2016-04-22 10:00:00,35.72,35.96,35.64,35.66,970243.0,29.59,29.7888,29.5237,29.5403,970243.0
2016-04-22 10:30:00,35.66,35.74,35.48,35.52,945148.0,29.5403,29.6065,29.3912,29.4243,945148.0
2016-04-22 11:00:00,35.52,35.62,35.32,35.34,945881.0,29.4243,29.5071,29.2586,29.2752,945881.0
2016-04-22 11:30:00,35.35,35.41,35.25,35.26,768453.0,29.2835,29.3332,29.2006,29.2089,768453.0
2016-04-22 12:00:00,35.27,35.27,35.13,35.2,869257.0,29.2172,29.2172,29.1012,29.1592,869257.0
2016-04-22 12:30:00,35.21,35.28,35.17,35.19,520529.0,29.1675,29.2255,29.1344,29.1509,520529.0
2016-04-22 13:00:00,35.19,35.29,35.18,35.24,512112.0,29.1509,29.2338,29.1426,29.1924,512112.0
2016-04-22 13:30:00,35.25,35.31,35.18,35.21,518244.0,29.2006,29.2503,29.1426,29.1675,518244.0
2016-04-22 14:00:00,35.21,35.41,35.2,35.37,743494.0,29.1675,29.3332,29.1592,29.3,743494.0
2016-04-22 14:30:00,35.37,35.67,35.37,35.66,735811.0,29.3,29.5486,29.3,29.5403,735811.0
2016-04-22 15:00:00,35.66,35.68,35.55,35.6,797629.0,29.5403,29.5568,29.4492,29.4906,797629.0
2016-04-22 15:30:00,35.6,35.62,35.57,35.59,1371209.0,29.4906,29.5071,29.4657,29.4823,1371209.0
2016-04-25 09:30:00,35.45,35.86,35.39,35.85,664128.0,29.3663,29.706,29.3166,29.6977,664128.0
2016-04-25 10:00:00,35.84,36.07,35.83,36.02,564572.0,29.6894,29.8799,29.6811,29.8385,564572.0
2016-04-25 10:30:00,36.02,36.14,35.94,36.11,405967.0,29.8385,29.9379,29.7722,29.913,405967.0
2016-04-25 11:00:00,36.1,36.13,35.86,35.95,510204.0,29.9048,29.9296,29.706,29.7805,510204.0
2016-04-25 11:30:00,35.95,35.99,35.88,35.98,395935.0,29.7805,29.8136,29.7225,29.8054,395935.0
2016-04-25 12:00:00,35.98,36.16,35.98,36.16,348531.0,29.8054,29.9545,29.8054,29.9545,348531.0
2016-04-25 12:30:00,36.15,36.37,36.15,36.35,600210.0,29.9462,30.1284,29.9462,30.1119,600210.0
2016-04-25 13:00:00,36.35,36.55,36.35,36.49,636502.0,30.1119,30.2775,30.1119,30.2278,636502.0
2016-04-25 13:30:00,36.48,36.64,36.44,36.62,511368.0,30.2196,30.3521,30.1864,30.3355,511368.0
2016-04-25 14:00:00,36.63,36.65,36.49,36.64,507482.0,30.3438,30.3604,30.2278,30.3521,507482.0
2016-04-25 14:30:00,36.64,36.78,36.64,36.77,658340.0,30.3521,30.4681,30.3521,30.4598,658340.0
2016-04-25 15:00:00,36.77,36.77,36.57,36.58,878231.0,30.4598,30.4598,30.2941,30.3024,878231.0
2016-04-25 15:30:00,36.59,36.86,36.57,36.78,2222287.0,30.3107,30.5343,30.2941,30.4681,2222287.0
2016-04-26 09:30:00,36.74,37.11,36.67,36.87,700587.0,30.4349,30.7414,30.3769,30.5426,700587.0
2016-04-26 10:00:00,36.87,37.07,36.83,36.98,595134.0,30.5426,30.7083,30.5095,30.6337,595134.0
2016-04-26 10:30:00,36.97,37.0,36.74,36.75,530920.0,30.6255,30.6503,30.4349,30.4432,530920.0
2016-04-26 11:00:00,36.74,36.84,36.65,36.8,353326.0,30.4349,30.5178,30.3604,30.4846,353326.0
2016-04-26 11:30:00,36.8,36.82,36.63,36.66,340903.0,30.4846,30.5012,30.3438,30.3687,340903.0
2016-04-26 12:00:00,36.66,36.76,36.59,36.61,383744.0,30.3687,30.4515,30.3107,30.3272,383744.0
2016-04-26 12:30:00,36.61,36.62,36.48,36.51,328249.0,30.3272,30.3355,30.2196,30.2444,328249.0
2016-04-26 13:00:00,36.51,36.65,36.39,36.4,333365.0,30.2444,30.3604,30.145,30.1533,333365.0
2016-04-26 13:30:00,36.4,36.49,36.36,36.41,213447.0,30.1533,30.2278,30.1201,30.1616,213447.0
2016-04-26 14:00:00,36.41,36.64,36.38,36.38,238688.0,30.1616,30.3521,30.1367,30.1367,238688.0
2016-04-26 14:30:00,36.38,36.55,36.33,36.36,334164.0,30.1367,30.2775,30.0953,30.1201,334164.0
2016-04-26 15:00:00,36.36,36.42,36.29,36.35,360192.0,30.1201,30.1698,30.0622,30.1119,360192.0
2016-04-26 15:30:00,36.36,36.45,36.34,36.41,767262.0,30.1201,30.1947,30.1036,30.1616,767262.0
2016-04-27 09:30:00,36.48,36.71,36.46,36.48,435319.0,30.2196,30.4101,30.203,30.2196,435319.0
2016-04-27 10:00:00,36.49,36.51,36.39,36.48,356881.0,30.2278,30.2444,30.145,30.2196,356881.0
2016-04-27 10:30:00,36.47,36.64,36.45,36.45,348062.0,30.2113,30.3521,30.1947,30.1947,348062.0
2016-04-27 11:00:00,36.45,36.51,36.41,36.5,203068.0,30.1947,30.2444,30.1616,30.2361,203068.0
2016-04-27 11:30:00,36.5,36.54,36.37,36.45,250327.0,30.2361,30.2693,30.1284,30.1947,250327.0
2016-04-27 12:00:00,36.45,36.46,36.3,36.37,305414.0,30.1947,30.203,30.0704,30.1284,305414.0
2016-04-27 12:30:00,36.37,36.44,36.35,36.41,215533.0,30.1284,30.1864,30.1119,30.1616,215533.0
2016-04-27 13:00:00,36.41,36.42,36.3,36.35,214940.0,30.1616,30.1698,30.0704,30.1119,214940.0
2016-04-27 13:30:00,36.35,36.42,36.26,36.26,234031.0,30.1119,30.1698,30.0373,30.0373,234031.0
2016-04-27 14:00:00,36.26,36.38,36.18,36.31,284263.0,30.0373,30.1367,29.971,30.0787,284263.0
2016-04-27 14:30:00,36.31,36.35,36.25,36.33,229139.0,30.0787,30.1119,30.029,30.0953,229139.0
2016-04-27 15:00:00,36.33,36.45,36.31,36.38,373402.0,30.0953,30.1947,30.0787,30.1367,373402.0
2016-04-27 15:30:00,36.37,36.45,36.28,36.33,877499.0,30.1284,30.1947,30.0539,30.0953,877499.0
2016-04-28 09:30:00,36.13,36.42,36.1,36.33,314441.0,29.9296,30.1698,29.9048,30.0953,314441.0
2016-04-28 10:00:00,36.34,36.39,36.15,36.17,442970.0,30.1036,30.145,29.9462,29.9628,442970.0
2016-04-28 10:30:00,36.16,36.34,36.16,36.3,282487.0,29.9545,30.1036,29.9545,30.0704,282487.0
2016-04-28 11:00:00,36.3,36.41,36.28,36.39,405822.0,30.0704,30.1616,30.0539,30.145,405822.0
2016-04-28 11:30:00,36.39,36.59,36.38,36.58,225596.0,30.145,30.3107,30.1367,30.3024,225596.0
2016-04-28 12:00:00,36.58,36.64,36.51,36.51,251304.0,30.3024,30.3521,30.2444,30.2444,251304.0
2016-04-28 12:30:00,36.52,36.58,36.5,36.55,175770.0,30.2527,30.3024,30.2361,30.2775,175770.0
2016-04-28 13:00:00,36.55,36.56,36.34,36.34,175530.0,30.2775,30.2858,30.1036,30.1036,175530.0
2016-04-28 13:30:00,36.35,36.41,36.33,36.39,191043.0,30.1119,30.1616,30.0953,30.145,191043.0
2016-04-28 14:00:00,36.4,36.41,36.29,36.3,232950.0,30.1533,30.1616,30.0622,30.0704,232950.0
2016-04-28 14:30:00,36.29,36.31,36.06,36.09,606699.0,30.0622,30.0787,29.8716,29.8965,606699.0
2016-04-28 15:00:00,36.1,36.18,35.89,35.91,591092.0,29.9048,29.971,29.7308,29.7474,591092.0
2016-04-28 15:30:00,35.91,35.96,35.8,35.92,1107796.0,29.7474,29.7888,29.6562,29.7557,1107796.0
2016-04-29 09:30:00,35.67,35.71,34.78,35.2,1212251.0,29.5486,29.5817,28.8113,29.1592,1212251.0
2016-04-29 10:00:00,35.19,35.34,35.1,35.3,874103.0,29.1509,29.2752,29.0764,29.2421,874103.0
2016-04-29 10:30:00,35.3,35.41,35.18,35.24,545479.0,29.2421,29.3332,29.1426,29.1924,545479.0
2016-04-29 11:00:00,35.25,35.34,35.19,35.32,421970.0,29.2006,29.2752,29.1509,29.2586,421970.0
2016-04-29 11:30:00,35.32,35.45,35.32,35.43,460425.0,29.2586,29.3663,29.2586,29.3497,460425.0
2016-04-29 12:00:00,35.43,35.45,35.34,35.41,270619.0,29.3497,29.3663,29.2752,29.3332,270619.0
2016-04-29 12:30:00,35.41,35.63,35.34,35.62,450943.0,29.3332,29.5154,29.2752,29.5071,450943.0
2016-04-29 13:00:00,35.62,35.62,35.45,35.55,251617.0,29.5071,29.5071,29.3663,29.4492,251617.0
2016-04-29 13:30:00,35.54,35.54,35.38,35.42,336968.0,29.4409,29.4409,29.3083,29.3415,336968.0
2016-04-29 14:00:00,35.42,35.45,35.34,35.37,329964.0,29.3415,29.3663,29.2752,29.3,329964.0
2016-04-29 14:30:00,35.36,35.39,35.24,35.26,296337.0,29.2918,29.3166,29.1924,29.2089,296337.0
2016-04-29 15:00:00,35.26,35.4,35.25,35.32,457085.0,29.2089,29.3249,29.2006,29.2586,457085.0
2016-04-29 15:30:00,35.33,35.48,35.32,35.37,1185479.0,29.2669,29.3912,29.2586,29.3,1185479.0
2016-05-02 09:30:00,35.52,35.56,35.16,35.19,735696.0,29.4243,29.4574,29.1261,29.1509,735696.0
2016-05-02 10:00:00,35.19,35.37,35.18,35.27,574317.0,29.1509,29.3,29.1426,29.2172,574317.0
2016-05-02 10:30:00,35.27,35.35,35.2,35.21,574168.0,29.2172,29.2835,29.1592,29.1675,574168.0
2016-05-02 11:00:00,35.22,35.43,35.2,35.41,765831.0,29.1758,29.3497,29.1592,29.3332,765831.0
2016-05-02 11:30:00,35.41,35.5,35.39,35.39,624410.0,29.3332,29.4077,29.3166,29.3166,624410.0
2016-05-02 12:00:00,35.39,35.41,35.32,35.38,348186.0,29.3166,29.3332,29.2586,29.3083,348186.0
2016-05-02 12:30:00,35.38,35.46,35.36,35.43,564844.0,29.3083,29.3746,29.2918,29.3497,564844.0
2016-05-02 13:00:00,35.44,35.45,35.36,35.4,496708.0,29.358,29.3663,29.2918,29.3249,496708.0
2016-05-02 13:30:00,35.39,35.45,35.35,35.37,438730.0,29.3166,29.3663,29.2835,29.3,438730.0
2016-05-02 14:00:00,35.37,35.45,35.35,35.43,528657.0,29.3,29.3663,29.2835,29.3497,528657.0
2016-05-02 14:30:00,35.43,35.46,35.39,35.41,451724.0,29.3497,29.3746,29.3166,29.3332,451724.0
2016-05-02 15:00:00,35.42,35.45,35.39,35.44,632010.0,29.3415,29.3663,29.3166,29.358,632010.0
2016-05-02 15:30:00,35.43,35.48,35.4,35.41,1536961.0,29.3497,29.3912,29.3249,29.3332,1536961.0
2016-05-03 09:30:00,35.18,35.39,35.12,35.32,407754.0,29.1426,29.3166,29.0929,29.2586,407754.0
2016-05-03 10:00:00,35.31,35.32,35.13,35.25,606287.0,29.2503,29.2586,29.1012,29.2006,606287.0
2016-05-03 10:30:00,35.25,35.25,35.14,35.19,419773.0,29.2006,29.2006,29.1095,29.1509,419773.0
2016-05-03 11:00:00,35.19,35.23,35.14,35.19,347471.0,29.1509,29.1841,29.1095,29.1509,347471.0
2016-05-03 11:30:00,35.19,35.27,35.15,35.25,469730.0,29.1509,29.2172,29.1178,29.2006,469730.0
2016-05-03 12:00:00,35.25,35.32,35.24,35.27,312191.0,29.2006,29.2586,29.1924,29.2172,312191.0
2016-05-03 12:30:00,35.26,35.3,35.18,35.19,484481.0,29.2089,29.2421,29.1426,29.1509,484481.0
2016-05-03 13:00:00,35.2,35.28,35.19,35.21,370807.0,29.1592,29.2255,29.1509,29.1675,370807.0
2016-05-03 13:30:00,35.22,35.28,35.18,35.22,367801.0,29.1758,29.2255,29.1426,29.1758,367801.0
2016-05-03 14:00:00,35.23,35.26,35.19,35.26,432598.0,29.1841,29.2089,29.1509,29.2089,432598.0
2016-05-03 14:30:00,35.25,35.26,35.14,35.16,432488.0,29.2006,29.2089,29.1095,29.1261,432488.0
2016-05-03 15:00:00,35.16,35.23,35.14,35.16,390112.0,29.1261,29.1841,29.1095,29.1261,390112.0
2016-05-03 15:30:00,35.16,35.23,35.09,35.2,893409.0,29.1261,29.1841,29.0681,29.1592,893409.0
2016-05-04 09:30:00,35.03,35.08,34.19,34.91,1676344.0,29.0184,29.0598,28.3225,28.919,1676344.0
2016-05-04 10:00:00,34.9,34.92,34.81,34.83,425972.0,28.9107,28.9273,28.8361,28.8527,425972.0
2016-05-04 10:30:00,34.82,34.83,34.58,34.59,868412.0,28.8444,28.8527,28.6456,28.6539,868412.0
2016-05-04 11:00:00,34.59,34.85,34.56,34.8,522979.0,28.6539,28.8693,28.629,28.8279,522979.0
2016-05-04 11:30:00,34.8,34.99,34.75,34.98,318181.0,28.8279,28.9853,28.7864,28.977,318181.0
2016-05-04 12:00:00,34.98,34.98,34.86,34.87,311660.0,28.977,28.977,28.8776,28.8858,311660.0
2016-05-04 12:30:00,34.88,34.9,34.81,34.81,243384.0,28.8941,28.9107,28.8361,28.8361,243384.0
2016-05-04 13:00:00,34.81,34.94,34.76,34.94,310313.0,28.8361,28.9438,28.7947,28.9438,310313.0
2016-05-04 13:30:00,34.94,35.01,34.93,34.95,442437.0,28.9438,29.0018,28.9356,28.9521,442437.0
2016-05-04 14:00:00,34.94,34.96,34.82,34.95,450250.0,28.9438,28.9604,28.8444,28.9521,450250.0
2016-05-04 14:30:00,34.95,34.97,34.9,34.96,265915.0,28.9521,28.9687,28.9107,28.9604,265915.0
2016-05-04 15:00:00,34.96,35.03,34.92,35.0,397086.0,28.9604,29.0184,28.9273,28.9935,397086.0
2016-05-04 15:30:00,35.0,35.03,34.97,34.99,863732.0,28.9935,29.0184,28.9687,28.9853,863732.0
2016-05-05 09:30:00,34.48,34.65,34.22,34.46,2002184.0,28.5628,28.7036,28.3474,28.5462,2002184.0
2016-05-05 10:00:00,34.46,34.75,34.45,34.72,2152284.0,28.5462,28.7864,28.5379,28.7616,2152284.0
2016-05-05 10:30:00,34.72,34.79,34.59,34.62,555260.0,28.7616,28.8196,28.6539,28.6788,555260.0
2016-05-05 11:00:00,34.63,34.63,34.44,34.55,655511.0,28.687,28.687,28.5296,28.6208,655511.0
2016-05-05 11:30:00,34.55,34.63,34.52,34.55,959043.0,28.6208,28.687,28.5959,28.6208,959043.0
2016-05-05 12:00:00,34.55,34.72,34.55,34.57,532771.0,28.6208,28.7616,28.6208,28.6373,532771.0
2016-05-05 12:30:00,34.57,34.69,34.57,34.68,363138.0,28.6373,28.7367,28.6373,28.7285,363138.0
2016-05-05 13:00:00,34.68,34.69,34.49,34.55,369965.0,28.7285,28.7367,28.5711,28.6208,369965.0
2016-05-05 13:30:00,34.54,34.68,34.52,34.65,608701.0,28.6125,28.7285,28.5959,28.7036,608701.0
2016-05-05 14:00:00,34.65,34.99,34.64,34.88,562380.0,28.7036,28.9853,28.6953,28.8941,562380.0
2016-05-05 14:30:00,34.89,34.94,34.81,34.88,415597.0,28.9024,28.9438,28.8361,28.8941,415597.0
2016-05-05 15:00:00,34.89,34.97,34.8,34.94,565578.0,28.9024,28.9687,28.8279,28.9438,565578.0
2016-05-05 15:30:00,34.95,34.96,34.85,34.91,859686.0,28.9521,28.9604,28.8693,28.919,859686.0
2016-05-06 09:30:00,34.89,34.99,34.62,34.67,365855.0,28.9024,28.9853,28.6788,28.7202,365855.0
2016-05-06 10:00:00,34.68,34.69,34.36,34.43,465563.0,28.7285,28.7367,28.4634,28.5214,465563.0
2016-05-06 10:30:00,34.42,34.47,34.36,34.37,317673.0,28.5131,28.5545,28.4634,28.4717,317673.0
2016-05-06 11:00:00,34.37,34.42,34.35,34.4,364750.0,28.4717,28.5131,28.4551,28.4965,364750.0
2016-05-06 11:30:00,34.4,34.42,34.22,34.3,356516.0,28.4965,28.5131,28.3474,28.4137,356516.0
2016-05-06 12:00:00,34.31,34.42,34.29,34.36,296123.0,28.422,28.5131,28.4054,28.4634,296123.0
2016-05-06 12:30:00,34.36,34.45,34.33,34.4,216190.0,28.4634,28.5379,28.4385,28.4965,216190.0
2016-05-06 13:00:00,34.4,34.47,34.36,34.45,200308.0,28.4965,28.5545,28.4634,28.5379,200308.0
2016-05-06 13:30:00,34.45,34.51,34.42,34.51,176064.0,28.5379,28.5876,28.5131,28.5876,176064.0
2016-05-06 14:00:00,34.51,34.7,34.5,34.69,240194.0,28.5876,28.745,28.5793,28.7367,240194.0
2016-05-06 14:30:00,34.69,34.72,34.6,34.63,278595.0,28.7367,28.7616,28.6622,28.687,278595.0
2016-05-06 15:00:00,34.62,34.65,34.54,34.55,369361.0,28.6788,28.7036,28.6125,28.6208,369361.0
2016-05-06 15:30:00,34.55,34.59,34.5,34.55,892135.0,28.6208,28.6539,28.5793,28.6208,892135.0
2016-05-09 09:30:00,34.8,35.77,34.56,35.68,1261699.0,28.8279,29.6314,28.629,29.5568,1261699.0
2016-05-09 10:00:00,35.68,35.72,35.5,35.59,810158.0,29.5568,29.59,29.4077,29.4823,810158.0
2016-05-09 10:30:00,35.58,35.73,35.39,35.6,535797.0,29.474,29.5983,29.3166,29.4906,535797.0
2016-05-09 11:00:00,35.6,35.68,35.5,35.63,413019.0,29.4906,29.5568,29.4077,29.5154,413019.0
2016-05-09 11:30:00,35.63,35.72,35.55,35.62,382276.0,29.5154,29.59,29.4492,29.5071,382276.0
2016-05-09 12:00:00,35.61,35.74,35.6,35.73,330119.0,29.4989,29.6065,29.4906,29.5983,330119.0
2016-05-09 12:30:00,35.73,35.73,35.63,35.65,234529.0,29.5983,29.5983,29.5154,29.532,234529.0
2016-05-09 13:00:00,35.65,35.69,35.61,35.67,354258.0,29.532,29.5651,29.4989,29.5486,354258.0
2016-05-09 13:30:00,35.67,35.7,35.6,35.61,327266.0,29.5486,29.5734,29.4906,29.4989,327266.0
2016-05-09 14:00:00,35.61,35.75,35.59,35.73,309535.0,29.4989,29.6148,29.4823,29.5983,309535.0
2016-05-09 14:30:00,35.73,35.8,35.65,35.8,397172.0,29.5983,29.6562,29.532,29.6562,397172.0
2016-05-09 15:00:00,35.79,35.82,35.7,35.8,544076.0,29.648,29.6728,29.5734,29.6562,544076.0
2016-05-09 15:30:00,35.8,35.89,35.79,35.85,1635180.0,29.6562,29.7308,29.648,29.6977,1635180.0
2016-05-10 09:30:00,35.44,35.57,34.97,35.25,1106677.0,29.358,29.4657,28.9687,29.2006,1106677.0
2016-05-10 10:00:00,35.25,35.39,35.21,35.34,845319.0,29.2006,29.3166,29.1675,29.2752,845319.0
2016-05-10 10:30:00,35.33,35.45,35.29,35.3,519635.0,29.2669,29.3663,29.2338,29.2421,519635.0
2016-05-10 11:00:00,35.3,35.31,35.13,35.18,360281.0,29.2421,29.2503,29.1012,29.1426,360281.0
2016-05-10 11:30:00,35.18,35.24,35.1,35.24,313353.0,29.1426,29.1924,29.0764,29.1924,313353.0
2016-05-10 12:00:00,35.24,35.29,35.09,35.18,546283.0,29.1924,29.2338,29.0681,29.1426,546283.0
2016-05-10 12:30:00,35.18,35.25,35.14,35.15,377247.0,29.1426,29.2006,29.1095,29.1178,377247.0
2016-05-10 13:00:00,35.15,35.18,35.07,35.17,243878.0,29.1178,29.1426,29.0515,29.1344,243878.0
2016-05-10 13:30:00,35.18,35.2,35.14,35.16,416533.0,29.1426,29.1592,29.1095,29.1261,416533.0
2016-05-10 14:00:00,35.16,35.25,35.13,35.25,361010.0,29.1261,29.2006,29.1012,29.2006,361010.0
2016-05-10 14:30:00,35.24,35.25,35.15,35.17,372688.0,29.1924,29.2006,29.1178,29.1344,372688.0
2016-05-10 15:00:00,35.16,35.25,35.14,35.23,590017.0,29.1261,29.2006,29.1095,29.1841,590017.0
2016-05-10 15:30:00,35.23,35.28,35.18,35.25,943860.0,29.1841,29.2255,29.1426,29.2006,943860.0
2016-05-11 09:30:00,34.98,35.11,34.88,35.05,421337.0,29.0646,29.1726,28.9815,29.1228,421337.0
2016-05-11 10:00:00,35.05,35.19,35.01,35.09,284556.0,29.1228,29.2391,29.0896,29.156,284556.0
2016-05-11 10:30:00,35.09,35.13,35.0,35.02,379036.0,29.156,29.1893,29.0812,29.0979,379036.0
2016-05-11 11:00:00,35.01,35.08,34.97,35.03,320595.0,29.0896,29.1477,29.0563,29.1062,320595.0
2016-05-11 11:30:00,35.02,35.03,34.84,34.85,304731.0,29.0979,29.1062,28.9483,28.9566,304731.0
2016-05-11 12:00:00,34.85,34.9,34.76,34.85,557492.0,28.9566,28.9982,28.8818,28.9566,557492.0
2016-05-11 12:30:00,34.85,34.93,34.84,34.9,243337.0,28.9566,29.0231,28.9483,28.9982,243337.0
2016-05-11 13:00:00,34.91,34.94,34.84,34.89,180972.0,29.0065,29.0314,28.9483,28.9898,180972.0
2016-05-11 13:30:00,34.88,34.91,34.81,34.88,181985.0,28.9815,29.0065,28.9234,28.9815,181985.0
2016-05-11 14:00:00,34.89,34.89,34.75,34.8,349054.0,28.9898,28.9898,28.8735,28.9151,349054.0
2016-05-11 14:30:00,34.79,34.8,34.7,34.8,264302.0,28.9068,28.9151,28.832,28.9151,264302.0
2016-05-11 15:00:00,34.8,34.81,34.74,34.77,400890.0,28.9151,28.9234,28.8652,28.8901,400890.0
2016-05-11 15:30:00,34.77,34.85,34.7,34.72,1058399.0,28.8901,28.9566,28.832,28.8486,1058399.0
2016-05-12 09:30:00,34.77,34.97,34.51,34.87,541893.0,28.8901,29.0563,28.6741,28.9732,541893.0
2016-05-12 10:00:00,34.88,34.94,34.75,34.91,346212.0,28.9815,29.0314,28.8735,29.0065,346212.0
2016-05-12 10:30:00,34.88,34.99,34.84,34.95,229156.0,28.9815,29.0729,28.9483,29.0397,229156.0
2016-05-12 11:00:00,34.94,34.99,34.84,34.89,254961.0,29.0314,29.0729,28.9483,28.9898,254961.0
2016-05-12 11:30:00,34.9,34.9,34.8,34.85,202334.0,28.9982,28.9982,28.9151,28.9566,202334.0
2016-05-12 12:00:00,34.84,34.85,34.77,34.83,141022.0,28.9483,28.9566,28.8901,28.94,141022.0
2016-05-12 12:30:00,34.83,34.89,34.78,34.87,151407.0,28.94,28.9898,28.8985,28.9732,151407.0
2016-05-12 13:00:00,34.87,34.88,34.76,34.85,181910.0,28.9732,28.9815,28.8818,28.9566,181910.0
2016-05-12 13:30:00,34.84,34.95,34.76,34.95,229555.0,28.9483,29.0397,28.8818,29.0397,229555.0
2016-05-12 14:00:00,34.95,35.08,34.92,35.08,304197.0,29.0397,29.1477,29.0148,29.1477,304197.0
2016-05-12 14:30:00,35.08,35.1,34.99,35.05,244777.0,29.1477,29.1643,29.0729,29.1228,244777.0
2016-05-12 15:00:00,35.05,35.05,34.92,34.98,351663.0,29.1228,29.1228,29.0148,29.0646,351663.0
2016-05-12 15:30:00,34.97,35.01,34.87,34.9,814728.0,29.0563,29.0896,28.9732,28.9982,814728.0
2016-05-13 09:30:00,34.72,34.96,34.69,34.84,684072.0,28.8486,29.048,28.8237,28.9483,684072.0
2016-05-13 10:00:00,34.84,34.95,34.74,34.82,570390.0,28.9483,29.0397,28.8652,28.9317,570390.0
2016-05-13 10:30:00,34.83,34.91,34.78,34.83,381148.0,28.94,29.0065,28.8985,28.94,381148.0
2016-05-13 11:00:00,34.83,35.2,34.83,35.13,302570.0,28.94,29.2474,28.94,29.1893,302570.0
2016-05-13 11:30:00,35.14,35.15,34.98,34.98,211114.0,29.1976,29.2059,29.0646,29.0646,211114.0
2016-05-13 12:00:00,34.98,35.12,34.95,35.1,309904.0,29.0646,29.181,29.0397,29.1643,309904.0
2016-05-13 12:30:00,35.1,35.17,35.05,35.07,341614.0,29.1643,29.2225,29.1228,29.1394,341614.0
2016-05-13 13:00:00,35.06,35.12,35.03,35.08,249827.0,29.1311,29.181,29.1062,29.1477,249827.0
2016-05-13 13:30:00,35.09,35.11,34.82,34.84,390188.0,29.156,29.1726,28.9317,28.9483,390188.0
2016-05-13 14:00:00,34.83,34.92,34.76,34.84,297547.0,28.94,29.0148,28.8818,28.9483,297547.0
2016-05-13 14:30:00,34.83,34.98,34.81,34.98,561343.0,28.94,29.0646,28.9234,29.0646,561343.0
2016-05-13 15:00:00,34.98,34.98,34.91,34.91,411615.0,29.0646,29.0646,29.0065,29.0065,411615.0
2016-05-13 15:30:00,34.91,34.94,34.85,34.86,740042.0,29.0065,29.0314,28.9566,28.9649,740042.0
2016-05-16 09:30:00,34.79,34.79,34.46,34.61,689557.0,28.9068,28.9068,28.6326,28.7572,689557.0
2016-05-16 10:00:00,34.62,34.62,34.42,34.47,528363.0,28.7655,28.7655,28.5993,28.6409,528363.0
2016-05-16 10:30:00,34.47,34.61,34.43,34.55,293445.0,28.6409,28.7572,28.6076,28.7073,293445.0
2016-05-16 11:00:00,34.55,34.79,34.55,34.78,342298.0,28.7073,28.9068,28.7073,28.8985,342298.0
2016-05-16 11:30:00,34.77,34.95,34.77,34.93,244871.0,28.8901,29.0397,28.8901,29.0231,244871.0
2016-05-16 12:00:00,34.93,34.94,34.77,34.77,237093.0,29.0231,29.0314,28.8901,28.8901,237093.0
2016-05-16 12:30:00,34.77,34.88,34.76,34.83,199440.0,28.8901,28.9815,28.8818,28.94,199440.0
2016-05-16 13:00:00,34.83,34.91,34.83,34.87,181854.0,28.94,29.0065,28.94,28.9732,181854.0
2016-05-16 13:30:00,34.86,34.9,34.85,34.89,322206.0,28.9649,28.9982,28.9566,28.9898,322206.0
2016-05-16 14:00:00,34.89,35.04,34.87,35.04,571396.0,28.9898,29.1145,28.9732,29.1145,571396.0
2016-05-16 14:30:00,35.03,35.04,34.95,34.96,288818.0,29.1062,29.1145,29.0397,29.048,288818.0
2016-05-16 15:00:00,34.97,34.98,34.84,34.86,372056.0,29.0563,29.0646,28.9483,28.9649,372056.0
2016-05-16 15:30:00,34.86,34.86,34.73,34.76,1117189.0,28.9649,28.9649,28.8569,28.8818,1117189.0
2016-05-17 09:30:00,34.64,34.82,34.44,34.51,469377.0,28.7821,28.9317,28.6159,28.6741,469377.0
2016-05-17 10:00:00,34.52,34.61,34.48,34.55,421266.0,28.6824,28.7572,28.6492,28.7073,421266.0
2016-05-17 10:30:00,34.55,34.7,34.53,34.69,395911.0,28.7073,28.832,28.6907,28.8237,395911.0
2016-05-17 11:00:00,34.69,34.69,34.53,34.56,246657.0,28.8237,28.8237,28.6907,28.7157,246657.0
2016-05-17 11:30:00,34.55,34.71,34.55,34.66,236213.0,28.7073,28.8403,28.7073,28.7987,236213.0
2016-05-17 12:00:00,34.66,34.66,34.5,34.52,153122.0,28.7987,28.7987,28.6658,28.6824,153122.0
2016-05-17 12:30:00,34.52,34.61,34.51,34.57,162606.0,28.6824,28.7572,28.6741,28.724,162606.0
2016-05-17 13:00:00,34.56,34.57,34.48,34.51,200186.0,28.7157,28.724,28.6492,28.6741,200186.0
2016-05-17 13:30:00,34.51,34.65,34.5,34.5,290290.0,28.6741,28.7904,28.6658,28.6658,290290.0
2016-05-17 14:00:00,34.5,34.5,34.31,34.39,304110.0,28.6658,28.6658,28.5079,28.5744,304110.0
2016-05-17 14:30:00,34.38,34.51,34.35,34.47,423584.0,28.5661,28.6741,28.5412,28.6409,423584.0
2016-05-17 15:00:00,34.47,34.53,34.36,34.39,429419.0,28.6409,28.6907,28.5495,28.5744,429419.0
2016-05-17 15:30:00,34.39,34.49,34.35,34.44,808061.0,28.5744,28.6575,28.5412,28.6159,808061.0
2016-05-18 09:30:00,34.28,34.3,33.62,34.02,975230.0,28.483,28.4996,27.9346,28.267,975230.0
2016-05-18 10:00:00,34.02,34.2,33.96,34.13,664540.0,28.267,28.4165,28.2171,28.3584,664540.0
2016-05-18 10:30:00,34.13,34.2,34.03,34.1,447117.0,28.3584,28.4165,28.2753,28.3334,447117.0
2016-05-18 11:00:00,34.1,34.17,33.98,34.16,504461.0,28.3334,28.3916,28.2337,28.3833,504461.0
2016-05-18 11:30:00,34.16,34.17,34.01,34.02,422872.0,28.3833,28.3916,28.2587,28.267,422872.0
2016-05-18 12:00:00,34.03,34.11,34.0,34.06,262045.0,28.2753,28.3418,28.2504,28.3002,262045.0
2016-05-18 12:30:00,34.07,34.22,34.06,34.2,337202.0,28.3085,28.4332,28.3002,28.4165,337202.0
2016-05-18 13:00:00,34.2,34.42,34.2,34.39,342482.0,28.4165,28.5993,28.4165,28.5744,342482.0
2016-05-18 13:30:00,34.39,34.49,34.25,34.25,514223.0,28.5744,28.6575,28.4581,28.4581,514223.0
2016-05-18 14:00:00,34.25,34.25,33.93,33.96,409935.0,28.4581,28.4581,28.1922,28.2171,409935.0
2016-05-18 14:30:00,33.96,34.21,33.92,34.2,586730.0,28.2171,28.4248,28.1839,28.4165,586730.0
2016-05-18 15:00:00,34.2,34.32,34.19,34.27,928486.0,28.4165,28.5162,28.4082,28.4747,928486.0
2016-05-18 15:30:00,34.28,34.38,34.22,34.36,1299634.0,28.483,28.5661,28.4332,28.5495,1299634.0
2016-05-19 09:30:00,34.49,34.91,34.3,34.8,1415510.0,28.6575,29.0065,28.4996,28.9151,1415510.0
2016-05-19 10:00:00,34.8,34.8,34.48,34.7,956645.0,28.9151,28.9151,28.6492,28.832,956645.0
2016-05-19 10:30:00,34.7,34.78,34.54,34.57,513355.0,28.832,28.8985,28.699,28.724,513355.0
2016-05-19 11:00:00,34.57,34.64,34.49,34.56,343982.0,28.724,28.7821,28.6575,28.7157,343982.0
2016-05-19 11:30:00,34.55,34.56,34.4,34.52,295999.0,28.7073,28.7157,28.5827,28.6824,295999.0
2016-05-19 12:00:00,34.52,34.6,34.5,34.53,222848.0,28.6824,28.7489,28.6658,28.6907,222848.0
2016-05-19 12:30:00,34.53,34.56,34.4,34.49,469473.0,28.6907,28.7157,28.5827,28.6575,469473.0
2016-05-19 13:00:00,34.49,34.61,34.45,34.6,368359.0,28.6575,28.7572,28.6243,28.7489,368359.0
2016-05-19 13:30:00,34.61,34.74,34.59,34.72,357618.0,28.7572,28.8652,28.7406,28.8486,357618.0
2016-05-19 14:00:00,34.72,34.78,34.69,34.71,332501.0,28.8486,28.8985,28.8237,28.8403,332501.0
2016-05-19 14:30:00,34.71,34.74,34.66,34.68,381373.0,28.8403,28.8652,28.7987,28.8154,381373.0
2016-05-19 15:00:00,34.68,34.8,34.67,34.79,414162.0,28.8154,28.9151,28.8071,28.9068,414162.0
2016-05-19 15:30:00,34.78,34.86,34.67,34.82,1437160.0,28.8985,28.9649,28.8071,28.9317,1437160.0
2016-05-20 09:30:00,34.95,34.95,34.53,34.65,1006020.0,29.0397,29.0397,28.6907,28.7904,1006020.0
2016-05-20 10:00:00,34.65,34.88,34.65,34.78,445340.0,28.7904,28.9815,28.7904,28.8985,445340.0
2016-05-20 10:30:00,34.77,34.82,34.73,34.77,244697.0,28.8901,28.9317,28.8569,28.8901,244697.0
2016-05-20 11:00:00,34.78,34.81,34.59,34.6,426222.0,28.8985,28.9234,28.7406,28.7489,426222.0
2016-05-20 11:30:00,34.6,34.66,34.57,34.63,337185.0,28.7489,28.7987,28.724,28.7738,337185.0
2016-05-20 12:00:00,34.64,34.65,34.58,34.58,240203.0,28.7821,28.7904,28.7323,28.7323,240203.0
2016-05-20 12:30:00,34.59,34.68,34.55,34.67,244999.0,28.7406,28.8154,28.7073,28.8071,244999.0
2016-05-20 13:00:00,34.68,34.7,34.59,34.6,261045.0,28.8154,28.832,28.7406,28.7489,261045.0
2016-05-20 13:30:00,34.6,34.62,34.55,34.58,293594.0,28.7489,28.7655,28.7073,28.7323,293594.0
2016-05-20 14:00:00,34.58,34.6,34.54,34.58,267260.0,28.7323,28.7489,28.699,28.7323,267260.0
2016-05-20 14:30:00,34.58,34.63,34.56,34.58,306428.0,28.7323,28.7738,28.7157,28.7323,306428.0
2016-05-20 15:00:00,34.59,34.61,34.46,34.48,490222.0,28.7406,28.7572,28.6326,28.6492,490222.0
2016-05-20 15:30:00,34.48,34.64,34.48,34.62,804246.0,28.6492,28.7821,28.6492,28.7655,804246.0
2016-05-23 09:30:00,34.65,34.95,34.62,34.75,525214.0,28.7904,29.0397,28.7655,28.8735,525214.0
2016-05-23 10:00:00,34.75,34.81,34.72,34.72,529824.0,28.8735,28.9234,28.8486,28.8486,529824.0
2016-05-23 10:30:00,34.72,34.75,34.63,34.71,327881.0,28.8486,28.8735,28.7738,28.8403,327881.0
2016-05-23 11:00:00,34.7,34.81,34.67,34.78,328429.0,28.832,28.9234,28.8071,28.8985,328429.0
2016-05-23 11:30:00,34.79,34.82,34.77,34.8,338814.0,28.9068,28.9317,28.8901,28.9151,338814.0
2016-05-23 12:00:00,34.79,34.86,34.77,34.82,247035.0,28.9068,28.9649,28.8901,28.9317,247035.0
2016-05-23 12:30:00,34.81,34.82,34.73,34.78,233503.0,28.9234,28.9317,28.8569,28.8985,233503.0
2016-05-23 13:00:00,34.78,34.84,34.76,34.77,294095.0,28.8985,28.9483,28.8818,28.8901,294095.0
2016-05-23 13:30:00,34.77,34.79,34.72,34.79,236901.0,28.8901,28.9068,28.8486,28.9068,236901.0
2016-05-23 14:00:00,34.77,34.83,34.75,34.81,356153.0,28.8901,28.94,28.8735,28.9234,356153.0
2016-05-23 14:30:00,34.8,34.82,34.77,34.8,366868.0,28.9151,28.9317,28.8901,28.9151,366868.0
2016-05-23 15:00:00,34.8,34.86,34.79,34.82,506765.0,28.9151,28.9649,28.9068,28.9317,506765.0
2016-05-23 15:30:00,34.81,34.83,34.79,34.81,994995.0,28.9234,28.94,28.9068,28.9234,994995.0
2016-05-24 09:30:00,34.82,35.44,34.79,35.36,724686.0,28.9317,29.4468,28.9068,29.3804,724686.0
2016-05-24 10:00:00,35.37,35.42,35.3,35.4,520166.0,29.3887,29.4302,29.3305,29.4136,520166.0
2016-05-24 10:30:00,35.4,35.5,35.38,35.4,549406.0,29.4136,29.4967,29.397,29.4136,549406.0
2016-05-24 11:00:00,35.4,35.5,35.32,35.45,389659.0,29.4136,29.4967,29.3471,29.4551,389659.0
2016-05-24 11:30:00,35.45,35.47,35.4,35.43,271206.0,29.4551,29.4718,29.4136,29.4385,271206.0
2016-05-24 12:00:00,35.44,35.44,35.33,35.34,318198.0,29.4468,29.4468,29.3554,29.3638,318198.0
2016-05-24 12:30:00,35.34,35.42,35.33,35.41,282760.0,29.3638,29.4302,29.3554,29.4219,282760.0
2016-05-24 13:00:00,35.41,35.42,35.33,35.34,223424.0,29.4219,29.4302,29.3554,29.3638,223424.0
2016-05-24 13:30:00,35.34,35.43,35.32,35.4,526494.0,29.3638,29.4385,29.3471,29.4136,526494.0
2016-05-24 14:00:00,35.4,35.45,35.39,35.41,455326.0,29.4136,29.4551,29.4053,29.4219,455326.0
2016-05-24 14:30:00,35.42,35.46,35.4,35.45,549491.0,29.4302,29.4635,29.4136,29.4551,549491.0
2016-05-24 15:00:00,35.45,35.55,35.44,35.55,545339.0,29.4551,29.5382,29.4468,29.5382,545339.0
2016-05-24 15:30:00,35.54,35.55,35.49,35.51,1551067.0,29.5299,29.5382,29.4884,29.505,1551067.0
2016-05-25 09:30:00,35.55,35.69,35.15,35.22,650165.0,29.5382,29.6546,29.2059,29.264,650165.0
2016-05-25 10:00:00,35.23,35.31,35.22,35.26,684028.0,29.2724,29.3388,29.264,29.2973,684028.0
2016-05-25 10:30:00,35.27,35.3,35.13,35.19,336144.0,29.3056,29.3305,29.1893,29.2391,336144.0
2016-05-25 11:00:00,35.19,35.2,34.93,35.05,713779.0,29.2391,29.2474,29.0231,29.1228,713779.0
2016-05-25 11:30:00,35.05,35.05,34.92,34.97,444695.0,29.1228,29.1228,29.0148,29.0563,444695.0
2016-05-25 12:00:00,34.97,35.0,34.9,34.97,309696.0,29.0563,29.0812,28.9982,29.0563,309696.0
2016-05-25 12:30:00,34.98,35.02,34.96,35.01,368389.0,29.0646,29.0979,29.048,29.0896,368389.0
2016-05-25 13:00:00,35.01,35.06,34.97,34.98,545052.0,29.0896,29.1311,29.0563,29.0646,545052.0
2016-05-25 13:30:00,34.98,35.05,34.98,35.04,262352.0,29.0646,29.1228,29.0646,29.1145,262352.0
2016-05-25 14:00:00,35.04,35.04,34.95,34.96,251687.0,29.1145,29.1145,29.0397,29.048,251687.0
2016-05-25 14:30:00,34.96,34.97,34.83,34.83,386849.0,29.048,29.0563,28.94,28.94,386849.0
2016-05-25 15:00:00,34.83,34.99,34.83,34.98,448815.0,28.94,29.0729,28.94,29.0646,448815.0
2016-05-25 15:30:00,34.98,34.99,34.92,34.92,1061888.0,29.0646,29.0729,29.0148,29.0148,1061888.0
2016-05-26 09:30:00,34.99,35.3,34.95,35.18,636295.0,29.0729,29.3305,29.0397,29.2308,636295.0
2016-05-26 10:00:00,35.18,35.32,35.06,35.2,350326.0,29.2308,29.3471,29.1311,29.2474,350326.0
2016-05-26 10:30:00,35.21,35.61,35.18,35.6,561779.0,29.2557,29.5881,29.2308,29.5798,561779.0
2016-05-26 11:00:00,35.6,35.61,35.37,35.52,469029.0,29.5798,29.5881,29.3887,29.5133,469029.0
2016-05-26 11:30:00,35.51,35.6,35.48,35.5,282437.0,29.505,29.5798,29.4801,29.4967,282437.0
2016-05-26 12:00:00,35.5,35.55,35.49,35.53,328258.0,29.4967,29.5382,29.4884,29.5216,328258.0
2016-05-26 12:30:00,35.54,35.57,35.49,35.5,218711.0,29.5299,29.5549,29.4884,29.4967,218711.0
2016-05-26 13:00:00,35.5,35.65,35.44,35.65,276359.0,29.4967,29.6213,29.4468,29.6213,276359.0
2016-05-26 13:30:00,35.65,35.71,35.61,35.66,299867.0,29.6213,29.6712,29.5881,29.6296,299867.0
2016-05-26 14:00:00,35.66,35.66,35.53,35.59,513406.0,29.6296,29.6296,29.5216,29.5715,513406.0
2016-05-26 14:30:00,35.57,35.65,35.55,35.63,405174.0,29.5549,29.6213,29.5382,29.6047,405174.0
2016-05-26 15:00:00,35.63,35.64,35.53,35.56,472290.0,29.6047,29.613,29.5216,29.5465,472290.0
2016-05-26 15:30:00,35.55,35.61,35.51,35.61,1110982.0,29.5382,29.5881,29.505,29.5881,1110982.0
2016-05-27 09:30:00,35.73,35.73,35.38,35.4,483500.0,29.6878,29.6878,29.397,29.4136,483500.0
2016-05-27 10:00:00,35.4,35.49,35.37,35.47,397290.0,29.4136,29.4884,29.3887,29.4718,397290.0
2016-05-27 10:30:00,35.48,35.6,35.47,35.49,199757.0,29.4801,29.5798,29.4718,29.4884,199757.0
2016-05-27 11:00:00,35.49,35.53,35.45,35.5,175260.0,29.4884,29.5216,29.4551,29.4967,175260.0
2016-05-27 11:30:00,35.51,35.54,35.42,35.43,232699.0,29.505,29.5299,29.4302,29.4385,232699.0
2016-05-27 12:00:00,35.42,35.45,35.42,35.44,209181.0,29.4302,29.4551,29.4302,29.4468,209181.0
2016-05-27 12:30:00,35.45,35.46,35.42,35.43,205965.0,29.4551,29.4635,29.4302,29.4385,205965.0
2016-05-27 13:00:00,35.44,35.5,35.43,35.45,251492.0,29.4468,29.4967,29.4385,29.4551,251492.0
2016-05-27 13:30:00,35.45,35.47,35.4,35.44,535389.0,29.4551,29.4718,29.4136,29.4468,535389.0
2016-05-27 14:00:00,35.44,35.56,35.39,35.54,228228.0,29.4468,29.5465,29.4053,29.5299,228228.0
2016-05-27 14:30:00,35.55,35.6,35.52,35.58,335449.0,29.5382,29.5798,29.5133,29.5632,335449.0
2016-05-27 15:00:00,35.57,35.65,35.57,35.63,395516.0,29.5549,29.6213,29.5549,29.6047,395516.0
2016-05-27 15:30:00,35.63,35.72,35.62,35.71,1102038.0,29.6047,29.6795,29.5964,29.6712,1102038.0
2016-05-31 09:30:00,35.72,35.83,35.62,35.75,408659.0,29.6795,29.7709,29.5964,29.7044,408659.0
2016-05-31 10:00:00,35.75,35.8,35.7,35.74,517753.0,29.7044,29.746,29.6629,29.6961,517753.0
2016-05-31 10:30:00,35.75,35.79,35.62,35.75,546149.0,29.7044,29.7377,29.5964,29.7044,546149.0
2016-05-31 11:00:00,35.75,35.8,35.71,35.79,337287.0,29.7044,29.746,29.6712,29.7377,337287.0
2016-05-31 11:30:00,35.8,35.86,35.79,35.85,352038.0,29.746,29.7958,29.7377,29.7875,352038.0
2016-05-31 12:00:00,35.84,35.96,35.83,35.96,304282.0,29.7792,29.8789,29.7709,29.8789,304282.0
2016-05-31 12:30:00,35.96,35.98,35.91,35.94,353222.0,29.8789,29.8955,29.8374,29.8623,353222.0
2016-05-31 13:00:00,35.94,35.98,35.91,35.95,230466.0,29.8623,29.8955,29.8374,29.8706,230466.0
2016-05-31 13:30:00,35.95,36.05,35.92,36.01,331917.0,29.8706,29.9537,29.8457,29.9204,331917.0
2016-05-31 14:00:00,36.01,36.02,35.87,35.9,310364.0,29.9204,29.9288,29.8041,29.829,310364.0
2016-05-31 14:30:00,35.9,35.94,35.88,35.9,445952.0,29.829,29.8623,29.8124,29.829,445952.0
2016-05-31 15:00:00,35.9,35.91,35.82,35.85,483457.0,29.829,29.8374,29.7626,29.7875,483457.0
2016-05-31 15:30:00,35.85,35.89,35.76,35.76,2327818.0,29.7875,29.8207,29.7127,29.7127,2327818.0
2016-06-01 09:30:00,35.79,36.24,35.68,36.08,621689.0,29.7377,30.1116,29.6463,29.9786,621689.0
2016-06-01 10:00:00,36.08,36.11,35.91,35.93,367831.0,29.9786,30.0035,29.8374,29.854,367831.0
2016-06-01 10:30:00,35.93,36.2,35.88,36.06,594634.0,29.854,30.0783,29.8124,29.962,594634.0
2016-06-01 11:00:00,36.07,36.22,36.06,36.18,503428.0,29.9703,30.0949,29.962,30.0617,503428.0
2016-06-01 11:30:00,36.18,36.25,36.15,36.21,303700.0,30.0617,30.1199,30.0368,30.0866,303700.0
2016-06-01 12:00:00,36.21,36.25,36.19,36.21,255505.0,30.0866,30.1199,30.07,30.0866,255505.0
2016-06-01 12:30:00,36.22,36.29,36.19,36.28,295781.0,30.0949,30.1531,30.07,30.1448,295781.0
2016-06-01 13:00:00,36.28,36.35,36.27,36.27,341303.0,30.1448,30.203,30.1365,30.1365,341303.0
2016-06-01 13:30:00,36.28,36.29,36.19,36.25,310887.0,30.1448,30.1531,30.07,30.1199,310887.0
2016-06-01 14:00:00,36.26,36.36,36.22,36.36,342665.0,30.1282,30.2113,30.0949,30.2113,342665.0
2016-06-01 14:30:00,36.36,36.36,36.28,36.29,448709.0,30.2113,30.2113,30.1448,30.1531,448709.0
2016-06-01 15:00:00,36.3,36.35,36.29,36.34,480728.0,30.1614,30.203,30.1531,30.1946,480728.0
2016-06-01 15:30:00,36.33,36.46,36.33,36.42,1368684.0,30.1863,30.2943,30.1863,30.2611,1368684.0
2016-06-02 09:30:00,36.3,36.52,36.21,36.27,669413.0,30.1614,30.3442,30.0866,30.1365,669413.0
2016-06-02 10:00:00,36.27,36.39,36.2,36.23,542540.0,30.1365,30.2362,30.0783,30.1032,542540.0
2016-06-02 10:30:00,36.23,36.32,36.2,36.21,597775.0,30.1032,30.178,30.0783,30.0866,597775.0
2016-06-02 11:00:00,36.21,36.28,36.17,36.2,392750.0,30.0866,30.1448,30.0534,30.0783,392750.0
2016-06-02 11:30:00,36.2,36.21,36.11,36.16,250223.0,30.0783,30.0866,30.0035,30.0451,250223.0
2016-06-02 12:00:00,36.16,36.17,36.08,36.16,239129.0,30.0451,30.0534,29.9786,30.0451,239129.0
2016-06-02 12:30:00,36.17,36.22,36.15,36.19,152828.0,30.0534,30.0949,30.0368,30.07,152828.0
2016-06-02 13:00:00,36.18,36.24,36.17,36.2,167250.0,30.0617,30.1116,30.0534,30.0783,167250.0
2016-06-02 13:30:00,36.21,36.25,36.19,36.23,188586.0,30.0866,30.1199,30.07,30.1032,188586.0
2016-06-02 14:00:00,36.23,36.34,36.23,36.31,188412.0,30.1032,30.1946,30.1032,30.1697,188412.0
2016-06-02 14:30:00,36.3,36.38,36.29,36.38,248132.0,30.1614,30.2279,30.1531,30.2279,248132.0
2016-06-02 15:00:00,36.38,36.42,36.37,36.42,284853.0,30.2279,30.2611,30.2196,30.2611,284853.0
2016-06-02 15:30:00,36.41,36.43,36.38,36.43,674279.0,30.2528,30.2694,30.2279,30.2694,674279.0
2016-06-03 09:30:00,36.2,36.3,36.06,36.16,925608.0,30.0783,30.1614,29.962,30.0451,925608.0
2016-06-03 10:00:00,36.15,36.19,36.06,36.11,409271.0,30.0368,30.07,29.962,30.0035,409271.0
2016-06-03 10:30:00,36.11,36.16,36.08,36.12,198508.0,30.0035,30.0451,29.9786,30.0118,198508.0
2016-06-03 11:00:00,36.13,36.18,36.03,36.03,230980.0,30.0202,30.0617,29.9371,29.9371,230980.0
2016-06-03 11:30:00,36.03,36.13,36.03,36.07,209734.0,29.9371,30.0202,29.9371,29.9703,209734.0
2016-06-03 12:00:00,36.08,36.08,36.01,36.04,293567.0,29.9786,29.9786,29.9204,29.9454,293567.0
2016-06-03 12:30:00,36.04,36.07,36.0,36.04,120623.0,29.9454,29.9703,29.9121,29.9454,120623.0
2016-06-03 13:00:00,36.05,36.16,36.03,36.11,156012.0,29.9537,30.0451,29.9371,30.0035,156012.0
2016-06-03 13:30:00,36.11,36.21,36.09,36.16,219011.0,30.0035,30.0866,29.9869,30.0451,219011.0
2016-06-03 14:00:00,36.16,36.24,36.13,36.24,205242.0,30.0451,30.1116,30.0202,30.1116,205242.0
2016-06-03 14:30:00,36.23,36.36,36.22,36.3,235406.0,30.1032,30.2113,30.0949,30.1614,235406.0
2016-06-03 15:00:00,36.3,36.31,36.22,36.22,361854.0,30.1614,30.1697,30.0949,30.0949,361854.0
2016-06-03 15:30:00,36.22,36.29,36.22,36.27,551547.0,30.0949,30.1531,30.0949,30.1365,551547.0
2016-06-06 09:30:00,36.22,36.42,36.21,36.24,291407.0,30.0949,30.2611,30.0866,30.1116,291407.0
2016-06-06 10:00:00,36.25,36.32,36.08,36.23,321903.0,30.1199,30.178,29.9786,30.1032,321903.0
2016-06-06 10:30:00,36.24,36.28,36.2,36.23,244352.0,30.1116,30.1448,30.0783,30.1032,244352.0
2016-06-06 11:00:00,36.23,36.25,36.06,36.09,191896.0,30.1032,30.1199,29.962,29.9869,191896.0
2016-06-06 11:30:00,36.09,36.16,36.06,36.13,215121.0,29.9869,30.0451,29.962,30.0202,215121.0
2016-06-06 12:00:00,36.14,36.18,36.1,36.15,181191.0,30.0285,30.0617,29.9952,30.0368,181191.0
2016-06-06 12:30:00,36.15,36.24,36.12,36.19,166319.0,30.0368,30.1116,30.0118,30.07,166319.0
2016-06-06 13:00:00,36.18,36.28,36.16,36.27,153473.0,30.0617,30.1448,30.0451,30.1365,153473.0
2016-06-06 13:30:00,36.27,36.29,36.19,36.22,233958.0,30.1365,30.1531,30.07,30.0949,233958.0
2016-06-06 14:00:00,36.22,36.24,36.13,36.17,159376.0,30.0949,30.1116,30.0202,30.0534,159376.0
2016-06-06 14:30:00,36.17,36.18,36.09,36.09,167057.0,30.0534,30.0617,29.9869,29.9869,167057.0
2016-06-06 15:00:00,36.09,36.11,36.03,36.04,222721.0,29.9869,30.0035,29.9371,29.9454,222721.0
2016-06-06 15:30:00,36.03,36.05,35.99,36.02,671024.0,29.9371,29.9537,29.9038,29.9288,671024.0
2016-06-07 09:30:00,36.11,36.39,35.92,36.33,502389.0,30.0035,30.2362,29.8457,30.1863,502389.0
2016-06-07 10:00:00,36.33,36.38,36.27,36.31,170502.0,30.1863,30.2279,30.1365,30.1697,170502.0
2016-06-07 10:30:00,36.32,36.4,36.29,36.36,349959.0,30.178,30.2445,30.1531,30.2113,349959.0
2016-06-07 11:00:00,36.36,36.47,36.34,36.43,291081.0,30.2113,30.3027,30.1946,30.2694,291081.0
2016-06-07 11:30:00,36.43,36.48,36.4,36.45,135606.0,30.2694,30.311,30.2445,30.286,135606.0
2016-06-07 12:00:00,36.45,36.48,36.44,36.48,112707.0,30.286,30.311,30.2777,30.311,112707.0
2016-06-07 12:30:00,36.48,36.52,36.46,36.5,140690.0,30.311,30.3442,30.2943,30.3276,140690.0
2016-06-07 13:00:00,36.5,36.5,36.43,36.5,136491.0,30.3276,30.3276,30.2694,30.3276,136491.0
2016-06-07 13:30:00,36.49,36.52,36.44,36.46,145771.0,30.3193,30.3442,30.2777,30.2943,145771.0
2016-06-07 14:00:00,36.47,36.49,36.41,36.41,225877.0,30.3027,30.3193,30.2528,30.2528,225877.0
2016-06-07 14:30:00,36.42,36.42,36.37,36.37,133621.0,30.2611,30.2611,30.2196,30.2196,133621.0
2016-06-07 15:00:00,36.37,36.37,36.31,36.34,176118.0,30.2196,30.2196,30.1697,30.1946,176118.0
2016-06-07 15:30:00,36.34,36.35,36.23,36.3,495136.0,30.1946,30.203,30.1032,30.1614,495136.0
2016-06-08 09:30:00,36.31,36.42,36.17,36.39,407512.0,30.1697,30.2611,30.0534,30.2362,407512.0
2016-06-08 10:00:00,36.38,36.47,36.37,36.4,305480.0,30.2279,30.3027,30.2196,30.2445,305480.0
2016-06-08 10:30:00,36.4,36.51,36.39,36.51,264320.0,30.2445,30.3359,30.2362,30.3359,264320.0
2016-06-08 11:00:00,36.51,36.62,36.47,36.6,378430.0,30.3359,30.4273,30.3027,30.4107,378430.0
2016-06-08 11:30:00,36.61,36.65,36.47,36.49,190530.0,30.419,30.4522,30.3027,30.3193,190530.0
2016-06-08 12:00:00,36.49,36.5,36.45,36.47,107509.0,30.3193,30.3276,30.286,30.3027,107509.0
2016-06-08 12:30:00,36.47,36.51,36.41,36.5,112455.0,30.3027,30.3359,30.2528,30.3276,112455.0
2016-06-08 13:00:00,36.5,36.56,36.48,36.56,206644.0,30.3276,30.3774,30.311,30.3774,206644.0
2016-06-08 13:30:00,36.55,36.62,36.55,36.59,317057.0,30.3691,30.4273,30.3691,30.4024,317057.0
2016-06-08 14:00:00,36.6,36.68,36.56,36.68,339772.0,30.4107,30.4771,30.3774,30.4771,339772.0
2016-06-08 14:30:00,36.68,36.7,36.58,36.62,778823.0,30.4771,30.4938,30.3941,30.4273,778823.0
2016-06-08 15:00:00,36.61,36.62,36.49,36.51,478918.0,30.419,30.4273,30.3193,30.3359,478918.0
2016-06-08 15:30:00,36.51,36.57,36.5,36.53,798760.0,30.3359,30.3857,30.3276,30.3525,798760.0
2016-06-09 09:30:00,36.5,36.77,36.32,36.73,881195.0,30.3276,30.5519,30.178,30.5187,881195.0
2016-06-09 10:00:00,36.73,36.75,36.64,36.73,317522.0,30.5187,30.5353,30.4439,30.5187,317522.0
2016-06-09 10:30:00,36.74,36.8,36.6,36.62,406255.0,30.527,30.5769,30.4107,30.4273,406255.0
2016-06-09 11:00:00,36.61,36.64,36.59,36.61,168798.0,30.419,30.4439,30.4024,30.419,168798.0
2016-06-09 11:30:00,36.61,36.61,36.55,36.61,158357.0,30.419,30.419,30.3691,30.419,158357.0
2016-06-09 12:00:00,36.61,36.62,36.53,36.54,334074.0,30.419,30.4273,30.3525,30.3608,334074.0
2016-06-09 12:30:00,36.54,36.64,36.53,36.62,160216.0,30.3608,30.4439,30.3525,30.4273,160216.0
2016-06-09 13:00:00,36.62,36.69,36.58,36.69,227191.0,30.4273,30.4855,30.3941,30.4855,227191.0
2016-06-09 13:30:00,36.69,36.7,36.62,36.65,195795.0,30.4855,30.4938,30.4273,30.4522,195795.0
2016-06-09 14:00:00,36.65,36.66,36.51,36.52,325539.0,30.4522,30.4605,30.3359,30.3442,325539.0
2016-06-09 14:30:00,36.52,36.6,36.52,36.58,269390.0,30.3442,30.4107,30.3442,30.3941,269390.0
2016-06-09 15:00:00,36.58,36.71,36.57,36.7,349480.0,30.3941,30.5021,30.3857,30.4938,349480.0
2016-06-09 15:30:00,36.7,36.73,36.54,36.56,1836911.0,30.4938,30.5187,30.3608,30.3774,1836911.0
2016-06-10 09:30:00,36.38,36.71,36.17,36.69,1229906.0,30.2279,30.5021,30.0534,30.4855,1229906.0
2016-06-10 10:00:00,36.69,36.7,36.43,36.62,682797.0,30.4855,30.4938,30.2694,30.4273,682797.0
2016-06-10 10:30:00,36.61,36.82,36.6,36.82,573826.0,30.419,30.5935,30.4107,30.5935,573826.0
2016-06-10 11:00:00,36.82,36.94,36.67,36.94,616974.0,30.5935,30.6932,30.4688,30.6932,616974.0
2016-06-10 11:30:00,36.94,36.97,36.82,36.93,509354.0,30.6932,30.7181,30.5935,30.6849,509354.0
2016-06-10 12:00:00,36.93,36.97,36.83,36.88,443232.0,30.6849,30.7181,30.6018,30.6433,443232.0
2016-06-10 12:30:00,36.88,36.95,36.81,36.92,274735.0,30.6433,30.7015,30.5852,30.6766,274735.0
2016-06-10 13:00:00,36.92,37.0,36.9,36.99,421072.0,30.6766,30.743,30.6599,30.7347,421072.0
2016-06-10 13:30:00,36.98,37.0,36.81,36.86,275445.0,30.7264,30.743,30.5852,30.6267,275445.0
2016-06-10 14:00:00,36.86,36.86,36.76,36.77,277590.0,30.6267,30.6267,30.5436,30.5519,277590.0
2016-06-10 14:30:00,36.77,36.87,36.76,36.8,282700.0,30.5519,30.635,30.5436,30.5769,282700.0
2016-06-10 15:00:00,36.8,36.81,36.72,36.73,355604.0,30.5769,30.5852,30.5104,30.5187,355604.0
2016-06-10 15:30:00,36.73,36.88,36.72,36.8,1005293.0,30.5187,30.6433,30.5104,30.5769,1005293.0
2016-06-13 09:30:00,36.45,36.56,35.92,36.19,1657069.0,30.286,30.3774,29.8457,30.07,1657069.0
2016-06-13 10:00:00,36.2,36.39,36.19,36.25,670186.0,30.0783,30.2362,30.07,30.1199,670186.0
2016-06-13 10:30:00,36.26,36.39,36.14,36.25,525359.0,30.1282,30.2362,30.0285,30.1199,525359.0
2016-06-13 11:00:00,36.26,36.29,36.19,36.21,388447.0,30.1282,30.1531,30.07,30.0866,388447.0
2016-06-13 11:30:00,36.22,36.26,36.16,36.25,514791.0,30.0949,30.1282,30.0451,30.1199,514791.0
2016-06-13 12:00:00,36.25,36.4,36.25,36.38,442221.0,30.1199,30.2445,30.1199,30.2279,442221.0
2016-06-13 12:30:00,36.37,36.38,36.33,36.36,319848.0,30.2196,30.2279,30.1863,30.2113,319848.0
2016-06-13 13:00:00,36.36,36.42,36.34,36.41,339068.0,30.2113,30.2611,30.1946,30.2528,339068.0
2016-06-13 13:30:00,36.41,36.47,36.32,36.34,433790.0,30.2528,30.3027,30.178,30.1946,433790.0
2016-06-13 14:00:00,36.34,36.37,36.25,36.29,438802.0,30.1946,30.2196,30.1199,30.1531,438802.0
2016-06-13 14:30:00,36.29,36.33,36.24,36.27,359178.0,30.1531,30.1863,30.1116,30.1365,359178.0
2016-06-13 15:00:00,36.27,36.28,36.17,36.23,575020.0,30.1365,30.1448,30.0534,30.1032,575020.0
2016-06-13 15:30:00,36.23,36.24,36.11,36.15,1207314.0,30.1032,30.1116,30.0035,30.0368,1207314.0
2016-06-14 09:30:00,35.96,36.18,35.65,35.91,1110302.0,29.8789,30.0617,29.6213,29.8374,1110302.0
2016-06-14 10:00:00,35.91,36.02,35.76,35.76,686443.0,29.8374,29.9288,29.7127,29.7127,686443.0
2016-06-14 10:30:00,35.77,35.77,35.52,35.57,722214.0,29.721,29.721,29.5133,29.5549,722214.0
2016-06-14 11:00:00,35.56,35.78,35.41,35.77,703110.0,29.5465,29.7293,29.4219,29.721,703110.0
2016-06-14 11:30:00,35.77,35.89,35.77,35.8,386890.0,29.721,29.8207,29.721,29.746,386890.0
2016-06-14 12:00:00,35.8,35.98,35.79,35.95,298590.0,29.746,29.8955,29.7377,29.8706,298590.0
2016-06-14 12:30:00,35.95,35.96,35.82,35.85,267509.0,29.8706,29.8789,29.7626,29.7875,267509.0
2016-06-14 13:00:00,35.84,35.85,35.73,35.73,214222.0,29.7792,29.7875,29.6878,29.6878,214222.0
2016-06-14 13:30:00,35.73,35.81,35.7,35.71,311925.0,29.6878,29.7543,29.6629,29.6712,311925.0
2016-06-14 14:00:00,35.7,35.78,35.64,35.77,503495.0,29.6629,29.7293,29.613,29.721,503495.0
2016-06-14 14:30:00,35.77,35.78,35.54,35.55,748160.0,29.721,29.7293,29.5299,29.5382,748160.0
2016-06-14 15:00:00,35.55,35.71,35.54,35.67,853290.0,29.5382,29.6712,29.5299,29.6379,853290.0
2016-06-14 15:30:00,35.66,35.76,35.63,35.76,1123184.0,29.6296,29.7127,29.6047,29.7127,1123184.0
2016-06-15 09:30:00,35.48,35.59,35.14,35.52,1561017.0,29.4801,29.5715,29.1976,29.5133,1561017.0
2016-06-15 10:00:00,35.52,35.69,35.27,35.39,888536.0,29.5133,29.6546,29.3056,29.4053,888536.0
2016-06-15 10:30:00,35.4,35.84,35.39,35.7,788078.0,29.4136,29.7792,29.4053,29.6629,788078.0
2016-06-15 11:00:00,35.7,35.71,35.6,35.7,936748.0,29.6629,29.6712,29.5798,29.6629,936748.0
2016-06-15 11:30:00,35.7,35.8,35.63,35.66,594834.0,29.6629,29.746,29.6047,29.6296,594834.0
2016-06-15 12:00:00,35.67,35.78,35.64,35.77,536132.0,29.6379,29.7293,29.613,29.721,536132.0
2016-06-15 12:30:00,35.77,35.85,35.7,35.75,814119.0,29.721,29.7875,29.6629,29.7044,814119.0
2016-06-15 13:00:00,35.76,35.9,35.75,35.89,410935.0,29.7127,29.829,29.7044,29.8207,410935.0
2016-06-15 13:30:00,35.88,36.01,35.81,35.91,628052.0,29.8124,29.9204,29.7543,29.8374,628052.0
2016-06-15 14:00:00,35.91,35.98,35.81,35.86,556583.0,29.8374,29.8955,29.7543,29.7958,556583.0
2016-06-15 14:30:00,35.86,35.95,35.78,35.89,964388.0,29.7958,29.8706,29.7293,29.8207,964388.0
2016-06-15 15:00:00,35.89,36.0,35.86,35.97,926553.0,29.8207,29.9121,29.7958,29.8872,926553.0
2016-06-15 15:30:00,35.97,35.97,35.71,35.73,2589665.0,29.8872,29.8872,29.6712,29.6878,2589665.0
2016-06-16 09:30:00,36.98,36.98,36.15,36.65,2471213.0,30.7264,30.7264,30.0368,30.4522,2471213.0
2016-06-16 10:00:00,36.65,36.94,36.5,36.75,2234525.0,30.4522,30.6932,30.3276,30.5353,2234525.0
2016-06-16 10:30:00,36.74,36.88,36.58,36.76,1200137.0,30.527,30.6433,30.3941,30.5436,1200137.0
2016-06-16 11:00:00,36.76,36.76,36.44,36.57,999461.0,30.5436,30.5436,30.2777,30.3857,999461.0
2016-06-16 11:30:00,36.58,36.65,36.5,36.54,532228.0,30.3941,30.4522,30.3276,30.3608,532228.0
2016-06-16 12:00:00,36.54,36.61,36.43,36.53,649943.0,30.3608,30.419,30.2694,30.3525,649943.0
2016-06-16 12:30:00,36.52,36.56,36.32,36.36,581398.0,30.3442,30.3774,30.178,30.2113,581398.0
2016-06-16 13:00:00,36.36,36.47,35.85,35.9,1529545.0,30.2113,30.3027,29.7875,29.829,1529545.0
2016-06-16 13:30:00,35.89,36.11,35.84,35.89,799553.0,29.8207,30.0035,29.7792,29.8207,799553.0
2016-06-16 14:00:00,35.89,35.94,35.41,35.44,1143097.0,29.8207,29.8623,29.4219,29.4468,1143097.0
2016-06-16 14:30:00,35.45,35.86,35.44,35.64,1214184.0,29.4551,29.7958,29.4468,29.613,1214184.0
2016-06-16 15:00:00,35.64,35.66,35.35,35.58,1387705.0,29.613,29.6296,29.3721,29.5632,1387705.0
2016-06-16 15:30:00,35.58,35.62,35.4,35.46,2334733.0,29.5632,29.5964,29.4136,29.4635,2334733.0
2016-06-17 09:30:00,35.37,35.37,34.52,35.0,3370738.0,29.3887,29.3887,28.6824,29.0812,3370738.0
2016-06-17 10:00:00,34.99,35.13,34.81,35.08,1405371.0,29.0729,29.1893,28.9234,29.1477,1405371.0
2016-06-17 10:30:00,35.07,35.24,34.94,35.18,716508.0,29.1394,29.2807,29.0314,29.2308,716508.0
2016-06-17 11:00:00,35.17,35.26,35.03,35.18,632983.0,29.2225,29.2973,29.1062,29.2308,632983.0
2016-06-17 11:30:00,35.18,35.41,35.14,35.39,560185.0,29.2308,29.4219,29.1976,29.4053,560185.0
2016-06-17 12:00:00,35.39,35.5,35.33,35.35,561140.0,29.4053,29.4967,29.3554,29.3721,561140.0
2016-06-17 12:30:00,35.35,35.39,35.18,35.18,420118.0,29.3721,29.4053,29.2308,29.2308,420118.0
2016-06-17 13:00:00,35.18,35.29,35.08,35.16,562585.0,29.2308,29.3222,29.1477,29.2142,562585.0
2016-06-17 13:30:00,35.16,35.2,35.07,35.14,634966.0,29.2142,29.2474,29.1394,29.1976,634966.0
2016-06-17 14:00:00,35.14,35.17,35.05,35.08,636664.0,29.1976,29.2225,29.1228,29.1477,636664.0
2016-06-17 14:30:00,35.08,35.2,35.07,35.16,664352.0,29.1477,29.2474,29.1394,29.2142,664352.0
2016-06-17 15:00:00,35.17,35.17,35.04,35.07,1036377.0,29.2225,29.2225,29.1145,29.1394,1036377.0
2016-06-17 15:30:00,35.07,35.22,35.06,35.18,2170121.0,29.1394,29.264,29.1311,29.2308,2170121.0
2016-06-20 09:30:00,35.3,35.67,35.3,35.36,1098401.0,29.3305,29.6379,29.3305,29.3804,1098401.0
2016-06-20 10:00:00,35.36,35.51,35.27,35.28,424867.0,29.3804,29.505,29.3056,29.3139,424867.0
2016-06-20 10:30:00,35.28,35.28,35.06,35.19,658472.0,29.3139,29.3139,29.1311,29.2391,658472.0
2016-06-20 11:00:00,35.18,35.26,35.07,35.13,538328.0,29.2308,29.2973,29.1394,29.1893,538328.0
2016-06-20 11:30:00,35.13,35.14,35.05,35.06,598339.0,29.1893,29.1976,29.1228,29.1311,598339.0
2016-06-20 12:00:00,35.07,35.07,34.94,35.03,526168.0,29.1394,29.1394,29.0314,29.1062,526168.0
2016-06-20 12:30:00,35.04,35.06,34.98,35.02,241775.0,29.1145,29.1311,29.0646,29.0979,241775.0
2016-06-20 13:00:00,35.02,35.03,34.94,34.95,278190.0,29.0979,29.1062,29.0314,29.0397,278190.0
2016-06-20 13:30:00,34.95,35.02,34.92,34.94,457052.0,29.0397,29.0979,29.0148,29.0314,457052.0
2016-06-20 14:00:00,34.93,34.95,34.87,34.89,474650.0,29.0231,29.0397,28.9732,28.9898,474650.0
2016-06-20 14:30:00,34.89,34.93,34.85,34.91,392325.0,28.9898,29.0231,28.9566,29.0065,392325.0
2016-06-20 15:00:00,34.91,34.91,34.79,34.8,559819.0,29.0065,29.0065,28.9068,28.9151,559819.0
2016-06-20 15:30:00,34.79,34.84,34.71,34.71,1533916.0,28.9068,28.9483,28.8403,28.8403,1533916.0
2016-06-21 09:30:00,34.75,34.82,34.27,34.65,2532878.0,28.8735,28.9317,28.4747,28.7904,2532878.0
2016-06-21 10:00:00,34.64,34.67,34.57,34.63,833172.0,28.7821,28.8071,28.724,28.7738,833172.0
2016-06-21 10:30:00,34.62,34.73,34.6,34.66,649403.0,28.7655,28.8569,28.7489,28.7987,649403.0
2016-06-21 11:00:00,34.65,34.72,34.58,34.58,530037.0,28.7904,28.8486,28.7323,28.7323,530037.0
2016-06-21 11:30:00,34.58,34.62,34.52,34.54,688430.0,28.7323,28.7655,28.6824,28.699,688430.0
2016-06-21 12:00:00,34.54,34.62,34.52,34.59,621450.0,28.699,28.7655,28.6824,28.7406,621450.0
2016-06-21 12:30:00,34.59,34.61,34.44,34.5,565541.0,28.7406,28.7572,28.6159,28.6658,565541.0
2016-06-21 13:00:00,34.5,34.61,34.49,34.55,378820.0,28.6658,28.7572,28.6575,28.7073,378820.0
2016-06-21 13:30:00,34.54,34.56,34.39,34.53,943941.0,28.699,28.7157,28.5744,28.6907,943941.0
2016-06-21 14:00:00,34.52,34.56,34.46,34.53,461408.0,28.6824,28.7157,28.6326,28.6907,461408.0
2016-06-21 14:30:00,34.53,34.61,34.52,34.59,672021.0,28.6907,28.7572,28.6824,28.7406,672021.0
2016-06-21 15:00:00,34.58,34.59,34.5,34.55,663741.0,28.7323,28.7406,28.6658,28.7073,663741.0
2016-06-21 15:30:00,34.55,34.58,34.46,34.48,1432022.0,28.7073,28.7323,28.6326,28.6492,1432022.0
2016-06-22 09:30:00,34.5,34.54,34.18,34.34,963828.0,28.6658,28.699,28.3999,28.5329,963828.0
2016-06-22 10:00:00,34.34,34.41,34.08,34.23,4837263.0,28.5329,28.591,28.3168,28.4415,4837263.0
2016-06-22 10:30:00,34.23,34.28,34.08,34.18,3485769.0,28.4415,28.483,28.3168,28.3999,3485769.0
2016-06-22 11:00:00,34.18,34.35,34.1,34.31,915262.0,28.3999,28.5412,28.3334,28.5079,915262.0
2016-06-22 11:30:00,34.31,34.31,34.21,34.25,671756.0,28.5079,28.5079,28.4248,28.4581,671756.0
2016-06-22 12:00:00,34.24,34.43,34.24,34.35,1086815.0,28.4498,28.6076,28.4498,28.5412,1086815.0
2016-06-22 12:30:00,34.36,34.37,34.3,34.35,422426.0,28.5495,28.5578,28.4996,28.5412,422426.0
2016-06-22 13:00:00,34.35,34.37,34.24,34.3,380752.0,28.5412,28.5578,28.4498,28.4996,380752.0
2016-06-22 13:30:00,34.29,34.35,34.27,34.3,471329.0,28.4913,28.5412,28.4747,28.4996,471329.0
2016-06-22 14:00:00,34.3,34.35,34.27,34.33,410510.0,28.4996,28.5412,28.4747,28.5245,410510.0
2016-06-22 14:30:00,34.32,34.34,34.23,34.26,472049.0,28.5162,28.5329,28.4415,28.4664,472049.0
2016-06-22 15:00:00,34.26,34.3,34.22,34.23,544229.0,28.4664,28.4996,28.4332,28.4415,544229.0
2016-06-22 15:30:00,34.23,34.27,34.19,34.21,1561518.0,28.4415,28.4747,28.4082,28.4248,1561518.0
2016-06-23 09:30:00,34.54,34.65,34.35,34.43,963192.0,28.699,28.7904,28.5412,28.6076,963192.0
2016-06-23 10:00:00,34.42,34.62,34.38,34.52,611727.0,28.5993,28.7655,28.5661,28.6824,611727.0
2016-06-23 10:30:00,34.52,34.6,34.48,34.54,364519.0,28.6824,28.7489,28.6492,28.699,364519.0
2016-06-23 11:00:00,34.54,34.57,34.42,34.47,1014312.0,28.699,28.724,28.5993,28.6409,1014312.0
2016-06-23 11:30:00,34.47,34.61,34.46,34.56,482603.0,28.6409,28.7572,28.6326,28.7157,482603.0
2016-06-23 12:00:00,34.57,34.64,34.54,34.62,388274.0,28.724,28.7821,28.699,28.7655,388274.0
2016-06-23 12:30:00,34.63,34.63,34.44,34.45,314529.0,28.7738,28.7738,28.6159,28.6243,314529.0
2016-06-23 13:00:00,34.45,34.5,34.44,34.49,237825.0,28.6243,28.6658,28.6159,28.6575,237825.0
2016-06-23 13:30:00,34.48,34.51,34.44,34.5,539463.0,28.6492,28.6741,28.6159,28.6658,539463.0
2016-06-23 14:00:00,34.49,34.63,34.46,34.55,713986.0,28.6575,28.7738,28.6326,28.7073,713986.0
2016-06-23 14:30:00,34.56,34.67,34.54,34.58,626399.0,28.7157,28.8071,28.699,28.7323,626399.0
2016-06-23 15:00:00,34.59,34.6,34.47,34.48,401134.0,28.7406,28.7489,28.6409,28.6492,401134.0
2016-06-23 15:30:00,34.48,34.67,34.48,34.66,1297460.0,28.6492,28.8071,28.6492,28.7987,1297460.0
2016-06-24 09:30:00,34.0,34.84,33.9,34.79,1495047.0,28.2504,28.9483,28.1673,28.9068,1495047.0
2016-06-24 10:00:00,34.79,35.25,34.77,35.22,1577949.0,28.9068,29.289,28.8901,29.264,1577949.0
2016-06-24 10:30:00,35.23,35.38,35.19,35.19,995387.0,29.2724,29.397,29.2391,29.2391,995387.0
2016-06-24 11:00:00,35.2,35.28,35.03,35.24,917153.0,29.2474,29.3139,29.1062,29.2807,917153.0
2016-06-24 11:30:00,35.24,35.29,35.18,35.29,571605.0,29.2807,29.3222,29.2308,29.3222,571605.0
2016-06-24 12:00:00,35.29,35.33,35.17,35.28,611204.0,29.3222,29.3554,29.2225,29.3139,611204.0
2016-06-24 12:30:00,35.28,35.29,35.16,35.21,418343.0,29.3139,29.3222,29.2142,29.2557,418343.0
2016-06-24 13:00:00,35.22,35.3,35.18,35.22,448762.0,29.264,29.3305,29.2308,29.264,448762.0
2016-06-24 13:30:00,35.21,35.4,35.18,35.31,662370.0,29.2557,29.4136,29.2308,29.3388,662370.0
2016-06-24 14:00:00,35.31,35.5,35.3,35.47,1172165.0,29.3388,29.4967,29.3305,29.4718,1172165.0
2016-06-24 14:30:00,35.47,35.5,35.33,35.42,694098.0,29.4718,29.4967,29.3554,29.4302,694098.0
2016-06-24 15:00:00,35.42,35.44,35.18,35.24,803391.0,29.4302,29.4468,29.2308,29.2807,803391.0
2016-06-24 15:30:00,35.25,35.41,35.12,35.14,2307511.0,29.289,29.4219,29.181,29.1976,2307511.0
2016-06-27 09:30:00,34.88,35.19,34.75,35.13,1310703.0,28.9815,29.2391,28.8735,29.1893,1310703.0
2016-06-27 10:00:00,35.13,35.42,35.11,35.41,1358912.0,29.1893,29.4302,29.1726,29.4219,1358912.0
2016-06-27 10:30:00,35.41,35.91,35.34,35.53,2124294.0,29.4219,29.8374,29.3638,29.5216,2124294.0
2016-06-27 11:00:00,35.53,36.12,35.51,36.12,2042173.0,29.5216,30.0118,29.505,30.0118,2042173.0
2016-06-27 11:30:00,36.11,36.65,35.99,36.33,1960869.0,30.0035,30.4522,29.9038,30.1863,1960869.0
2016-06-27 12:00:00,36.33,36.85,36.27,36.85,1329696.0,30.1863,30.6184,30.1365,30.6184,1329696.0
2016-06-27 12:30:00,36.85,36.87,36.4,36.6,820391.0,30.6184,30.635,30.2445,30.4107,820391.0
2016-06-27 13:00:00,36.6,36.61,36.49,36.55,660948.0,30.4107,30.419,30.3193,30.3691,660948.0
2016-06-27 13:30:00,36.55,36.55,36.4,36.45,697391.0,30.3691,30.3691,30.2445,30.286,697391.0
2016-06-27 14:00:00,36.45,36.54,36.37,36.44,1042203.0,30.286,30.3608,30.2196,30.2777,1042203.0
2016-06-27 14:30:00,36.44,36.45,36.34,36.35,1026604.0,30.2777,30.286,30.1946,30.203,1026604.0
2016-06-27 15:00:00,36.36,36.47,36.29,36.47,843311.0,30.2113,30.3027,30.1531,30.3027,843311.0
2016-06-27 15:30:00,36.46,36.68,36.43,36.63,2460977.0,30.2943,30.4771,30.2694,30.4356,2460977.0
2016-06-28 09:30:00,36.81,37.0,36.47,36.88,1729989.0,30.5852,30.743,30.3027,30.6433,1729989.0
2016-06-28 10:00:00,36.87,36.87,36.45,36.5,1062889.0,30.635,30.635,30.286,30.3276,1062889.0
2016-06-28 10:30:00,36.5,36.58,36.44,36.54,895356.0,30.3276,30.3941,30.2777,30.3608,895356.0
2016-06-28 11:00:00,36.54,36.56,36.37,36.38,597176.0,30.3608,30.3774,30.2196,30.2279,597176.0
2016-06-28 11:30:00,36.39,36.44,36.18,36.18,611105.0,30.2362,30.2777,30.0617,30.0617,611105.0
2016-06-28 12:00:00,36.19,36.33,36.18,36.22,492000.0,30.07,30.1863,30.0617,30.0949,492000.0
2016-06-28 12:30:00,36.22,36.25,36.19,36.2,504702.0,30.0949,30.1199,30.07,30.0783,504702.0
2016-06-28 13:00:00,36.21,36.23,35.9,36.0,713879.0,30.0866,30.1032,29.829,29.9121,713879.0
2016-06-28 13:30:00,36.0,36.02,35.94,35.99,693689.0,29.9121,29.9288,29.8623,29.9038,693689.0
2016-06-28 14:00:00,35.99,36.0,35.88,35.9,645675.0,29.9038,29.9121,29.8124,29.829,645675.0
2016-06-28 14:30:00,35.9,36.01,35.89,35.93,676648.0,29.829,29.9204,29.8207,29.854,676648.0
2016-06-28 15:00:00,35.94,36.03,35.93,35.97,615922.0,29.8623,29.9371,29.854,29.8872,615922.0
2016-06-28 15:30:00,35.97,36.08,35.94,36.07,1292852.0,29.8872,29.9786,29.8623,29.9703,1292852.0
2016-06-29 09:30:00,36.35,36.65,36.26,36.32,914442.0,30.203,30.4522,30.1282,30.178,914442.0
2016-06-29 10:00:00,36.31,36.44,36.28,36.43,549514.0,30.1697,30.2777,30.1448,30.2694,549514.0
2016-06-29 10:30:00,36.42,36.45,36.26,36.28,389321.0,30.2611,30.286,30.1282,30.1448,389321.0
2016-06-29 11:00:00,36.27,36.45,36.27,36.45,358663.0,30.1365,30.286,30.1365,30.286,358663.0
2016-06-29 11:30:00,36.45,36.56,36.41,36.46,542209.0,30.286,30.3774,30.2528,30.2943,542209.0
2016-06-29 12:00:00,36.47,36.52,36.44,36.48,367501.0,30.3027,30.3442,30.2777,30.311,367501.0
2016-06-29 12:30:00,36.48,36.48,36.35,36.37,209433.0,30.311,30.311,30.203,30.2196,209433.0
2016-06-29 13:00:00,36.38,36.43,36.25,36.26,220885.0,30.2279,30.2694,30.1199,30.1282,220885.0
2016-06-29 13:30:00,36.26,36.31,36.25,36.31,318263.0,30.1282,30.1697,30.1199,30.1697,318263.0
2016-06-29 14:00:00,36.31,36.34,36.24,36.25,274537.0,30.1697,30.1946,30.1116,30.1199,274537.0
2016-06-29 14:30:00,36.25,36.41,36.25,36.4,386484.0,30.1199,30.2528,30.1199,30.2445,386484.0
2016-06-29 15:00:00,36.4,36.43,36.33,36.39,367319.0,30.2445,30.2694,30.1863,30.2362,367319.0
2016-06-29 15:30:00,36.39,36.46,36.34,36.45,1379326.0,30.2362,30.2943,30.1946,30.286,1379326.0
2016-06-30 09:30:00,36.45,36.55,36.27,36.31,1043494.0,30.286,30.3691,30.1365,30.1697,1043494.0
2016-06-30 10:00:00,36.31,36.34,36.03,36.17,773149.0,30.1697,30.1946,29.9371,30.0534,773149.0
2016-06-30 10:30:00,36.18,36.39,36.15,36.33,483841.0,30.0617,30.2362,30.0368,30.1863,483841.0
2016-06-30 11:00:00,36.32,36.44,36.27,36.29,615315.0,30.178,30.2777,30.1365,30.1531,615315.0
2016-06-30 11:30:00,36.29,36.33,36.2,36.27,584189.0,30.1531,30.1863,30.0783,30.1365,584189.0
2016-06-30 12:00:00,36.28,36.39,36.28,36.34,371710.0,30.1448,30.2362,30.1448,30.1946,371710.0
2016-06-30 12:30:00,36.35,36.42,36.34,36.41,461748.0,30.203,30.2611,30.1946,30.2528,461748.0
2016-06-30 13:00:00,36.41,36.55,36.4,36.5,468717.0,30.2528,30.3691,30.2445,30.3276,468717.0
2016-06-30 13:30:00,36.49,36.51,36.45,36.48,229962.0,30.3193,30.3359,30.286,30.311,229962.0
2016-06-30 14:00:00,36.49,36.62,36.47,36.47,374496.0,30.3193,30.4273,30.3027,30.3027,374496.0
2016-06-30 14:30:00,36.48,36.67,36.42,36.66,484668.0,30.311,30.4688,30.2611,30.4605,484668.0
2016-06-30 15:00:00,36.67,36.73,36.59,36.73,727850.0,30.4688,30.5187,30.4024,30.5187,727850.0
2016-06-30 15:30:00,36.73,36.79,36.69,36.79,1770312.0,30.5187,30.5685,30.4855,30.5685,1770312.0
2016-07-01 09:30:00,36.89,36.99,36.73,36.77,755455.0,30.6516,30.7347,30.5187,30.5519,755455.0
2016-07-01 10:00:00,36.77,36.84,36.68,36.74,657901.0,30.5519,30.6101,30.4771,30.527,657901.0
2016-07-01 10:30:00,36.74,36.92,36.73,36.87,490608.0,30.527,30.6766,30.5187,30.635,490608.0
2016-07-01 11:00:00,36.86,36.98,36.79,36.8,742324.0,30.6267,30.7264,30.5685,30.5769,742324.0
2016-07-01 11:30:00,36.8,36.85,36.69,36.77,344894.0,30.5769,30.6184,30.4855,30.5519,344894.0
2016-07-01 12:00:00,36.77,36.77,36.67,36.76,364627.0,30.5519,30.5519,30.4688,30.5436,364627.0
2016-07-01 12:30:00,36.75,36.86,36.74,36.82,352090.0,30.5353,30.6267,30.527,30.5935,352090.0
2016-07-01 13:00:00,36.82,36.88,36.73,36.73,269912.0,30.5935,30.6433,30.5187,30.5187,269912.0
2016-07-01 13:30:00,36.73,36.77,36.66,36.68,251778.0,30.5187,30.5519,30.4605,30.4771,251778.0
2016-07-01 14:00:00,36.69,36.69,36.61,36.66,339398.0,30.4855,30.4855,30.419,30.4605,339398.0
2016-07-01 14:30:00,36.65,36.72,36.65,36.66,328567.0,30.4522,30.5104,30.4522,30.4605,328567.0
2016-07-01 15:00:00,36.66,36.68,36.63,36.68,354198.0,30.4605,30.4771,30.4356,30.4771,354198.0
2016-07-01 15:30:00,36.68,36.68,36.54,36.54,868269.0,30.4771,30.4771,30.3608,30.3608,868269.0
2016-07-05 09:30:00,36.6,36.94,36.55,36.94,675628.0,30.4107,30.6932,30.3691,30.6932,675628.0
2016-07-05 10:00:00,36.94,37.15,36.86,37.15,767771.0,30.6932,30.8677,30.6267,30.8677,767771.0
2016-07-05 10:30:00,37.15,37.31,37.09,37.25,655760.0,30.8677,31.0006,30.8178,30.9508,655760.0
2016-07-05 11:00:00,37.25,37.25,36.95,36.95,448665.0,30.9508,30.9508,30.7015,30.7015,448665.0
2016-07-05 11:30:00,36.95,36.97,36.74,36.77,290800.0,30.7015,30.7181,30.527,30.5519,290800.0
2016-07-05 12:00:00,36.76,36.9,36.68,36.9,330299.0,30.5436,30.6599,30.4771,30.6599,330299.0
2016-07-05 12:30:00,36.9,36.99,36.85,36.99,262252.0,30.6599,30.7347,30.6184,30.7347,262252.0
2016-07-05 13:00:00,36.99,37.11,36.95,37.1,444833.0,30.7347,30.8344,30.7015,30.8261,444833.0
2016-07-05 13:30:00,37.1,37.13,37.02,37.11,343475.0,30.8261,30.851,30.7596,30.8344,343475.0
2016-07-05 14:00:00,37.11,37.22,37.1,37.2,404321.0,30.8344,30.9258,30.8261,30.9092,404321.0
2016-07-05 14:30:00,37.19,37.27,37.19,37.26,519827.0,30.9009,30.9674,30.9009,30.9591,519827.0
2016-07-05 15:00:00,37.25,37.37,37.24,37.33,597638.0,30.9508,31.0505,30.9424,31.0172,597638.0
2016-07-05 15:30:00,37.32,37.4,37.31,37.35,1812998.0,31.0089,31.0754,31.0006,31.0338,1812998.0
2016-07-06 09:30:00,37.31,37.59,37.28,37.54,1047681.0,31.0006,31.2333,30.9757,31.1917,1047681.0
2016-07-06 10:00:00,37.55,37.65,37.41,37.42,736572.0,31.2,31.2831,31.0837,31.092,736572.0
2016-07-06 10:30:00,37.42,37.53,37.34,37.52,588403.0,31.092,31.1834,31.0255,31.1751,588403.0
2016-07-06 11:00:00,37.52,37.54,37.31,37.38,538346.0,31.1751,31.1917,31.0006,31.0588,538346.0
2016-07-06 11:30:00,37.38,37.45,37.34,37.39,364127.0,31.0588,31.1169,31.0255,31.0671,364127.0
2016-07-06 12:00:00,37.39,37.53,37.38,37.45,366791.0,31.0671,31.1834,31.0588,31.1169,366791.0
2016-07-06 12:30:00,37.45,37.47,37.39,37.45,267139.0,31.1169,31.1336,31.0671,31.1169,267139.0
2016-07-06 13:00:00,37.44,37.47,37.4,37.41,292887.0,31.1086,31.1336,31.0754,31.0837,292887.0
2016-07-06 13:30:00,37.41,37.46,37.3,37.32,399071.0,31.0837,31.1252,30.9923,31.0089,399071.0
2016-07-06 14:00:00,37.32,37.45,37.32,37.45,471995.0,31.0089,31.1169,31.0089,31.1169,471995.0
2016-07-06 14:30:00,37.45,37.49,37.41,37.45,371008.0,31.1169,31.1502,31.0837,31.1169,371008.0
2016-07-06 15:00:00,37.46,37.61,37.45,37.56,720844.0,31.1252,31.2499,31.1169,31.2083,720844.0
2016-07-06 15:30:00,37.56,37.63,37.55,37.56,1258791.0,31.2083,31.2665,31.2,31.2083,1258791.0
2016-07-07 09:30:00,37.51,37.72,37.47,37.64,976568.0,31.1668,31.3413,31.1336,31.2748,976568.0
2016-07-07 10:00:00,37.64,37.64,37.41,37.48,567394.0,31.2748,31.2748,31.0837,31.1419,567394.0
2016-07-07 10:30:00,37.49,37.59,37.48,37.55,788592.0,31.1502,31.2333,31.1419,31.2,788592.0
2016-07-07 11:00:00,37.55,37.67,37.5,37.57,562476.0,31.2,31.2997,31.1585,31.2166,562476.0
2016-07-07 11:30:00,37.57,37.65,37.54,37.61,539601.0,31.2166,31.2831,31.1917,31.2499,539601.0
2016-07-07 12:00:00,37.6,37.62,37.51,37.59,379105.0,31.2416,31.2582,31.1668,31.2333,379105.0
2016-07-07 12:30:00,37.59,37.59,37.4,37.41,566349.0,31.2333,31.2333,31.0754,31.0837,566349.0
2016-07-07 13:00:00,37.41,37.54,37.36,37.37,371085.0,31.0837,31.1917,31.0422,31.0505,371085.0
2016-07-07 13:30:00,37.38,37.44,37.31,37.35,323252.0,31.0588,31.1086,31.0006,31.0338,323252.0
2016-07-07 14:00:00,37.34,37.39,37.23,37.27,414599.0,31.0255,31.0671,30.9341,30.9674,414599.0
2016-07-07 14:30:00,37.28,37.31,37.18,37.29,561049.0,30.9757,31.0006,30.8926,30.984,561049.0
2016-07-07 15:00:00,37.28,37.34,37.26,37.31,380246.0,30.9757,31.0255,30.9591,31.0006,380246.0
2016-07-07 15:30:00,37.31,37.4,37.29,37.32,779445.0,31.0006,31.0754,30.984,31.0089,779445.0
2016-07-08 09:30:00,37.56,37.69,37.51,37.64,469442.0,31.2083,31.3163,31.1668,31.2748,469442.0
2016-07-08 10:00:00,37.65,37.73,37.49,37.7,464030.0,31.2831,31.3496,31.1502,31.3247,464030.0
2016-07-08 10:30:00,37.7,37.83,37.65,37.67,376524.0,31.3247,31.4327,31.2831,31.2997,376524.0
2016-07-08 11:00:00,37.66,37.77,37.65,37.71,283832.0,31.2914,31.3828,31.2831,31.333,283832.0
2016-07-08 11:30:00,37.71,37.75,37.69,37.72,325554.0,31.333,31.3662,31.3163,31.3413,325554.0
2016-07-08 12:00:00,37.72,37.73,37.65,37.66,263172.0,31.3413,31.3496,31.2831,31.2914,263172.0
2016-07-08 12:30:00,37.66,37.69,37.6,37.63,155867.0,31.2914,31.3163,31.2416,31.2665,155867.0
2016-07-08 13:00:00,37.63,37.74,37.62,37.73,238259.0,31.2665,31.3579,31.2582,31.3496,238259.0
2016-07-08 13:30:00,37.74,37.81,37.72,37.8,297865.0,31.3579,31.4161,31.3413,31.4077,297865.0
2016-07-08 14:00:00,37.8,37.81,37.74,37.79,295338.0,31.4077,31.4161,31.3579,31.3994,295338.0
2016-07-08 14:30:00,37.79,37.87,37.78,37.83,281554.0,31.3994,31.4659,31.3911,31.4327,281554.0
2016-07-08 15:00:00,37.83,37.88,37.8,37.85,411161.0,31.4327,31.4742,31.4077,31.4493,411161.0
2016-07-08 15:30:00,37.84,37.87,37.76,37.86,961433.0,31.441,31.4659,31.3745,31.4576,961433.0
2016-07-11 09:30:00,37.87,37.97,37.73,37.86,1313596.0,31.4659,31.549,31.3496,31.4576,1313596.0
2016-07-11 10:00:00,37.86,37.9,37.69,37.85,485386.0,31.4576,31.4908,31.3163,31.4493,485386.0
2016-07-11 10:30:00,37.85,37.95,37.78,37.85,526690.0,31.4493,31.5324,31.3911,31.4493,526690.0
2016-07-11 11:00:00,37.86,37.97,37.78,37.79,269211.0,31.4576,31.549,31.3911,31.3994,269211.0
2016-07-11 11:30:00,37.79,37.89,37.74,37.77,203055.0,31.3994,31.4825,31.3579,31.3828,203055.0
2016-07-11 12:00:00,37.78,37.86,37.77,37.78,223132.0,31.3911,31.4576,31.3828,31.3911,223132.0
2016-07-11 12:30:00,37.79,37.85,37.77,37.81,144687.0,31.3994,31.4493,31.3828,31.4161,144687.0
2016-07-11 13:00:00,37.82,37.82,37.71,37.72,338349.0,31.4244,31.4244,31.333,31.3413,338349.0
2016-07-11 13:30:00,37.72,37.76,37.7,37.7,166958.0,31.3413,31.3745,31.3247,31.3247,166958.0
2016-07-11 14:00:00,37.7,37.71,37.54,37.55,225783.0,31.3247,31.333,31.1917,31.2,225783.0
2016-07-11 14:30:00,37.54,37.59,37.47,37.53,363977.0,31.1917,31.2333,31.1336,31.1834,363977.0
2016-07-11 15:00:00,37.54,37.61,37.53,37.54,293392.0,31.1917,31.2499,31.1834,31.1917,293392.0
2016-07-11 15:30:00,37.54,37.58,37.5,37.54,649210.0,31.1917,31.2249,31.1585,31.1917,649210.0
2016-07-12 09:30:00,37.56,37.57,36.98,37.22,841471.0,31.2083,31.2166,30.7264,30.9258,841471.0
2016-07-12 10:00:00,37.21,37.31,37.13,37.3,375103.0,30.9175,31.0006,30.851,30.9923,375103.0
2016-07-12 10:30:00,37.3,37.39,37.28,37.32,259973.0,30.9923,31.0671,30.9757,31.0089,259973.0
2016-07-12 11:00:00,37.32,37.36,37.19,37.27,271198.0,31.0089,31.0422,30.9009,30.9674,271198.0
2016-07-12 11:30:00,37.28,37.39,37.26,37.36,236269.0,30.9757,31.0671,30.9591,31.0422,236269.0
2016-07-12 12:00:00,37.36,37.41,37.32,37.39,204323.0,31.0422,31.0837,31.0089,31.0671,204323.0
2016-07-12 12:30:00,37.39,37.44,37.36,37.41,162992.0,31.0671,31.1086,31.0422,31.0837,162992.0
2016-07-12 13:00:00,37.42,37.44,37.4,37.44,123146.0,31.092,31.1086,31.0754,31.1086,123146.0
2016-07-12 13:30:00,37.43,37.47,37.4,37.41,212511.0,31.1003,31.1336,31.0754,31.0837,212511.0
2016-07-12 14:00:00,37.4,37.49,37.38,37.48,204093.0,31.0754,31.1502,31.0588,31.1419,204093.0
2016-07-12 14:30:00,37.48,37.52,37.44,37.49,227785.0,31.1419,31.1751,31.1086,31.1502,227785.0
2016-07-12 15:00:00,37.49,37.5,37.42,37.45,254268.0,31.1502,31.1585,31.092,31.1169,254268.0
2016-07-12 15:30:00,37.45,37.46,37.34,37.39,688336.0,31.1169,31.1252,31.0255,31.0671,688336.0
2016-07-13 09:30:00,37.34,37.42,37.16,37.21,655402.0,31.0255,31.092,30.876,30.9175,655402.0
2016-07-13 10:00:00,37.21,37.42,37.19,37.41,291940.0,30.9175,31.092,30.9009,31.0837,291940.0
2016-07-13 10:30:00,37.4,37.58,37.36,37.52,324429.0,31.0754,31.2249,31.0422,31.1751,324429.0
2016-07-13 11:00:00,37.52,37.64,37.49,37.49,358660.0,31.1751,31.2748,31.1502,31.1502,358660.0
2016-07-13 11:30:00,37.49,37.56,37.45,37.5,230870.0,31.1502,31.2083,31.1169,31.1585,230870.0
2016-07-13 12:00:00,37.5,37.6,37.49,37.57,180646.0,31.1585,31.2416,31.1502,31.2166,180646.0
2016-07-13 12:30:00,37.56,37.56,37.5,37.51,193892.0,31.2083,31.2083,31.1585,31.1668,193892.0
2016-07-13 13:00:00,37.51,37.52,37.4,37.42,358982.0,31.1668,31.1751,31.0754,31.092,358982.0
2016-07-13 13:30:00,37.42,37.51,37.4,37.45,323781.0,31.092,31.1668,31.0754,31.1169,323781.0
2016-07-13 14:00:00,37.45,37.5,37.39,37.5,506121.0,31.1169,31.1585,31.0671,31.1585,506121.0
2016-07-13 14:30:00,37.49,37.54,37.49,37.5,415789.0,31.1502,31.1917,31.1502,31.1585,415789.0
2016-07-13 15:00:00,37.5,37.52,37.49,37.51,325391.0,31.1585,31.1751,31.1502,31.1668,325391.0
2016-07-13 15:30:00,37.51,37.51,37.45,37.49,1038700.0,31.1668,31.1668,31.1169,31.1502,1038700.0
2016-07-14 09:30:00,37.48,37.62,37.41,37.57,672037.0,31.1419,31.2582,31.0837,31.2166,672037.0
2016-07-14 10:00:00,37.57,37.62,37.49,37.52,560684.0,31.2166,31.2582,31.1502,31.1751,560684.0
2016-07-14 10:30:00,37.52,37.54,37.49,37.52,643323.0,31.1751,31.1917,31.1502,31.1751,643323.0
2016-07-14 11:00:00,37.52,37.57,37.48,37.49,455799.0,31.1751,31.2166,31.1419,31.1502,455799.0
2016-07-14 11:30:00,37.49,37.5,37.44,37.44,242866.0,31.1502,31.1585,31.1086,31.1086,242866.0
2016-07-14 12:00:00,37.44,37.48,37.28,37.38,773859.0,31.1086,31.1419,30.9757,31.0588,773859.0
2016-07-14 12:30:00,37.38,37.48,37.35,37.47,201495.0,31.0588,31.1419,31.0338,31.1336,201495.0
2016-07-14 13:00:00,37.48,37.48,37.15,37.15,445527.0,31.1419,31.1419,30.8677,30.8677,445527.0
2016-07-14 13:30:00,37.14,37.18,37.1,37.17,443093.0,30.8594,30.8926,30.8261,30.8843,443093.0
2016-07-14 14:00:00,37.17,37.32,37.14,37.32,568546.0,30.8843,31.0089,30.8594,31.0089,568546.0
2016-07-14 14:30:00,37.31,37.39,37.31,37.36,193746.0,31.0006,31.0671,31.0006,31.0422,193746.0
2016-07-14 15:00:00,37.37,37.43,37.35,37.4,282485.0,31.0505,31.1003,31.0338,31.0754,282485.0
2016-07-14 15:30:00,37.39,37.41,37.27,37.27,811241.0,31.0671,31.0837,30.9674,30.9674,811241.0
2016-07-15 09:30:00,37.05,37.26,36.66,36.82,1400174.0,30.7846,30.9591,30.4605,30.5935,1400174.0
2016-07-15 10:00:00,36.82,36.86,36.44,36.57,1053213.0,30.5935,30.6267,30.2777,30.3857,1053213.0
2016-07-15 10:30:00,36.56,36.79,36.56,36.68,559998.0,30.3774,30.5685,30.3774,30.4771,559998.0
2016-07-15 11:00:00,36.68,36.83,36.63,36.8,447763.0,30.4771,30.6018,30.4356,30.5769,447763.0
2016-07-15 11:30:00,36.8,36.83,36.66,36.68,267729.0,30.5769,30.6018,30.4605,30.4771,267729.0
2016-07-15 12:00:00,36.68,36.86,36.67,36.84,318396.0,30.4771,30.6267,30.4688,30.6101,318396.0
2016-07-15 12:30:00,36.84,36.88,36.72,36.75,269196.0,30.6101,30.6433,30.5104,30.5353,269196.0
2016-07-15 13:00:00,36.75,36.8,36.66,36.66,297881.0,30.5353,30.5769,30.4605,30.4605,297881.0
2016-07-15 13:30:00,36.66,36.73,36.65,36.71,213837.0,30.4605,30.5187,30.4522,30.5021,213837.0
2016-07-15 14:00:00,36.7,36.81,36.66,36.8,354135.0,30.4938,30.5852,30.4605,30.5769,354135.0
2016-07-15 14:30:00,36.8,36.81,36.77,36.8,216937.0,30.5769,30.5852,30.5519,30.5769,216937.0
2016-07-15 15:00:00,36.8,36.81,36.74,36.77,354683.0,30.5769,30.5852,30.527,30.5519,354683.0
2016-07-15 15:30:00,36.77,36.8,36.71,36.71,1035247.0,30.5519,30.5769,30.5021,30.5021,1035247.0
2016-07-18 09:30:00,36.69,36.77,36.47,36.58,614296.0,30.4855,30.5519,30.3027,30.3941,614296.0
2016-07-18 10:00:00,36.57,36.85,36.53,36.79,397462.0,30.3857,30.6184,30.3525,30.5685,397462.0
2016-07-18 10:30:00,36.8,36.81,36.67,36.69,344223.0,30.5769,30.5852,30.4688,30.4855,344223.0
2016-07-18 11:00:00,36.7,36.78,36.61,36.65,329660.0,30.4938,30.5602,30.419,30.4522,329660.0
2016-07-18 11:30:00,36.64,36.67,36.55,36.59,246532.0,30.4439,30.4688,30.3691,30.4024,246532.0
2016-07-18 12:00:00,36.59,36.7,36.59,36.63,242490.0,30.4024,30.4938,30.4024,30.4356,242490.0
2016-07-18 12:30:00,36.64,36.65,36.54,36.56,270305.0,30.4439,30.4522,30.3608,30.3774,270305.0
2016-07-18 13:00:00,36.55,36.56,36.42,36.44,557732.0,30.3691,30.3774,30.2611,30.2777,557732.0
2016-07-18 13:30:00,36.44,36.5,36.4,36.41,467278.0,30.2777,30.3276,30.2445,30.2528,467278.0
2016-07-18 14:00:00,36.42,36.46,36.31,36.42,588631.0,30.2611,30.2943,30.1697,30.2611,588631.0
2016-07-18 14:30:00,36.43,36.47,36.34,36.38,453713.0,30.2694,30.3027,30.1946,30.2279,453713.0
2016-07-18 15:00:00,36.38,36.41,36.32,36.39,561361.0,30.2279,30.2528,30.178,30.2362,561361.0
2016-07-18 15:30:00,36.39,36.41,36.3,36.32,1706820.0,30.2362,30.2528,30.1614,30.178,1706820.0
2016-07-19 09:30:00,36.3,36.35,36.05,36.2,632892.0,30.1614,30.203,29.9537,30.0783,632892.0
2016-07-19 10:00:00,36.2,36.31,36.19,36.29,363177.0,30.0783,30.1697,30.07,30.1531,363177.0
2016-07-19 10:30:00,36.29,36.45,36.29,36.44,389334.0,30.1531,30.286,30.1531,30.2777,389334.0
2016-07-19 11:00:00,36.43,36.44,36.32,36.4,250444.0,30.2694,30.2777,30.178,30.2445,250444.0
2016-07-19 11:30:00,36.4,36.4,36.32,36.35,275976.0,30.2445,30.2445,30.178,30.203,275976.0
2016-07-19 12:00:00,36.34,36.42,36.34,36.35,294526.0,30.1946,30.2611,30.1946,30.203,294526.0
2016-07-19 12:30:00,36.35,36.36,36.3,36.33,199031.0,30.203,30.2113,30.1614,30.1863,199031.0
2016-07-19 13:00:00,36.33,36.35,36.26,36.27,155307.0,30.1863,30.203,30.1282,30.1365,155307.0
2016-07-19 13:30:00,36.27,36.29,36.22,36.22,137440.0,30.1365,30.1531,30.0949,30.0949,137440.0
2016-07-19 14:00:00,36.22,36.28,36.22,36.22,202951.0,30.0949,30.1448,30.0949,30.0949,202951.0
2016-07-19 14:30:00,36.23,36.26,36.17,36.2,165950.0,30.1032,30.1282,30.0534,30.0783,165950.0
2016-07-19 15:00:00,36.21,36.24,36.17,36.21,304213.0,30.0866,30.1116,30.0534,30.0866,304213.0
2016-07-19 15:30:00,36.21,36.24,36.19,36.22,697202.0,30.0866,30.1116,30.07,30.0949,697202.0
2016-07-20 09:30:00,36.36,36.39,36.09,36.29,334897.0,30.2113,30.2362,29.9869,30.1531,334897.0
2016-07-20 10:00:00,36.28,36.42,36.24,36.41,406086.0,30.1448,30.2611,30.1116,30.2528,406086.0
2016-07-20 10:30:00,36.41,36.52,36.39,36.5,333099.0,30.2528,30.3442,30.2362,30.3276,333099.0
2016-07-20 11:00:00,36.5,36.55,36.49,36.54,305312.0,30.3276,30.3691,30.3193,30.3608,305312.0
2016-07-20 11:30:00,36.53,36.54,36.47,36.48,182694.0,30.3525,30.3608,30.3027,30.311,182694.0
2016-07-20 12:00:00,36.47,36.55,36.46,36.54,287360.0,30.3027,30.3691,30.2943,30.3608,287360.0
2016-07-20 12:30:00,36.53,36.55,36.5,36.51,160698.0,30.3525,30.3691,30.3276,30.3359,160698.0
2016-07-20 13:00:00,36.5,36.52,36.48,36.52,134658.0,30.3276,30.3442,30.311,30.3442,134658.0
2016-07-20 13:30:00,36.51,36.51,36.41,36.41,278550.0,30.3359,30.3359,30.2528,30.2528,278550.0
2016-07-20 14:00:00,36.41,36.43,36.35,36.42,204758.0,30.2528,30.2694,30.203,30.2611,204758.0
2016-07-20 14:30:00,36.43,36.49,36.36,36.45,251744.0,30.2694,30.3193,30.2113,30.286,251744.0
2016-07-20 15:00:00,36.45,36.46,36.35,36.38,265586.0,30.286,30.2943,30.203,30.2279,265586.0
2016-07-20 15:30:00,36.38,36.4,36.37,36.4,594472.0,30.2279,30.2445,30.2196,30.2445,594472.0
2016-07-21 09:30:00,36.29,36.32,36.12,36.21,333828.0,30.1531,30.178,30.0118,30.0866,333828.0
2016-07-21 10:00:00,36.2,36.24,36.09,36.17,293272.0,30.0783,30.1116,29.9869,30.0534,293272.0
2016-07-21 10:30:00,36.18,36.28,36.15,36.27,161971.0,30.0617,30.1448,30.0368,30.1365,161971.0
2016-07-21 11:00:00,36.27,36.32,36.24,36.31,262225.0,30.1365,30.178,30.1116,30.1697,262225.0
2016-07-21 11:30:00,36.3,36.31,36.18,36.22,180531.0,30.1614,30.1697,30.0617,30.0949,180531.0
2016-07-21 12:00:00,36.22,36.23,36.11,36.12,150893.0,30.0949,30.1032,30.0035,30.0118,150893.0
2016-07-21 12:30:00,36.12,36.15,36.06,36.09,140845.0,30.0118,30.0368,29.962,29.9869,140845.0
2016-07-21 13:00:00,36.09,36.16,36.08,36.14,157310.0,29.9869,30.0451,29.9786,30.0285,157310.0
2016-07-21 13:30:00,36.15,36.16,36.0,36.02,176092.0,30.0368,30.0451,29.9121,29.9288,176092.0
2016-07-21 14:00:00,36.02,36.04,35.94,35.95,201780.0,29.9288,29.9454,29.8623,29.8706,201780.0
2016-07-21 14:30:00,35.94,35.97,35.91,35.92,196898.0,29.8623,29.8872,29.8374,29.8457,196898.0
2016-07-21 15:00:00,35.92,35.93,35.82,35.86,444719.0,29.8457,29.854,29.7626,29.7958,444719.0
2016-07-21 15:30:00,35.87,35.98,35.86,35.95,628216.0,29.8041,29.8955,29.7958,29.8706,628216.0
2016-07-22 09:30:00,36.13,36.2,35.95,35.97,389165.0,30.0202,30.0783,29.8706,29.8872,389165.0
2016-07-22 10:00:00,35.97,36.01,35.8,35.89,256824.0,29.8872,29.9204,29.746,29.8207,256824.0
2016-07-22 10:30:00,35.9,35.95,35.85,35.9,178416.0,29.829,29.8706,29.7875,29.829,178416.0
2016-07-22 11:00:00,35.9,36.05,35.9,36.05,202969.0,29.829,29.9537,29.829,29.9537,202969.0
2016-07-22 11:30:00,36.04,36.1,36.03,36.09,97698.0,29.9454,29.9952,29.9371,29.9869,97698.0
2016-07-22 12:00:00,36.09,36.15,36.08,36.12,166057.0,29.9869,30.0368,29.9786,30.0118,166057.0
2016-07-22 12:30:00,36.12,36.13,36.09,36.09,91628.0,30.0118,30.0202,29.9869,29.9869,91628.0
2016-07-22 13:00:00,36.1,36.12,36.07,36.08,82212.0,29.9952,30.0118,29.9703,29.9786,82212.0
2016-07-22 13:30:00,36.08,36.09,36.02,36.04,171246.0,29.9786,29.9869,29.9288,29.9454,171246.0
2016-07-22 14:00:00,36.04,36.05,35.97,35.98,166333.0,29.9454,29.9537,29.8872,29.8955,166333.0
2016-07-22 14:30:00,35.98,35.99,35.94,35.95,197290.0,29.8955,29.9038,29.8623,29.8706,197290.0
2016-07-22 15:00:00,35.95,36.0,35.94,35.97,173354.0,29.8706,29.9121,29.8623,29.8872,173354.0
2016-07-22 15:30:00,35.98,36.02,35.96,35.97,488369.0,29.8955,29.9288,29.8789,29.8872,488369.0
2016-07-25 09:30:00,35.71,35.74,35.42,35.67,1268307.0,29.6712,29.6961,29.4302,29.6379,1268307.0
2016-07-25 10:00:00,35.67,35.79,35.67,35.71,395661.0,29.6379,29.7377,29.6379,29.6712,395661.0
2016-07-25 10:30:00,35.71,35.73,35.65,35.68,356034.0,29.6712,29.6878,29.6213,29.6463,356034.0
2016-07-25 11:00:00,35.68,35.69,35.6,35.61,278092.0,29.6463,29.6546,29.5798,29.5881,278092.0
2016-07-25 11:30:00,35.6,35.61,35.52,35.52,324180.0,29.5798,29.5881,29.5133,29.5133,324180.0
2016-07-25 12:00:00,35.53,35.59,35.51,35.51,339629.0,29.5216,29.5715,29.505,29.505,339629.0
2016-07-25 12:30:00,35.51,35.66,35.51,35.65,154832.0,29.505,29.6296,29.505,29.6213,154832.0
2016-07-25 13:00:00,35.65,35.73,35.61,35.73,205976.0,29.6213,29.6878,29.5881,29.6878,205976.0
2016-07-25 13:30:00,35.73,35.74,35.66,35.67,166735.0,29.6878,29.6961,29.6296,29.6379,166735.0
2016-07-25 14:00:00,35.67,35.7,35.64,35.67,246084.0,29.6379,29.6629,29.613,29.6379,246084.0
2016-07-25 14:30:00,35.68,35.71,35.66,35.68,199069.0,29.6463,29.6712,29.6296,29.6463,199069.0
2016-07-25 15:00:00,35.68,35.72,35.65,35.71,261389.0,29.6463,29.6795,29.6213,29.6712,261389.0
2016-07-25 15:30:00,35.71,35.79,35.71,35.79,657762.0,29.6712,29.7377,29.6712,29.7377,657762.0
2016-07-26 09:30:00,36.16,36.46,36.01,36.23,1095423.0,30.0451,30.2943,29.9204,30.1032,1095423.0
2016-07-26 10:00:00,36.24,36.33,36.06,36.13,565248.0,30.1116,30.1863,29.962,30.0202,565248.0
2016-07-26 10:30:00,36.13,36.24,35.94,35.95,327259.0,30.0202,30.1116,29.8623,29.8706,327259.0
2016-07-26 11:00:00,35.94,35.97,35.8,35.95,412858.0,29.8623,29.8872,29.746,29.8706,412858.0
2016-07-26 11:30:00,35.94,36.12,35.92,36.12,449065.0,29.8623,30.0118,29.8457,30.0118,449065.0
2016-07-26 12:00:00,36.12,36.25,36.11,36.23,261976.0,30.0118,30.1199,30.0035,30.1032,261976.0
2016-07-26 12:30:00,36.22,36.23,36.15,36.17,280122.0,30.0949,30.1032,30.0368,30.0534,280122.0
2016-07-26 13:00:00,36.17,36.24,36.09,36.16,249349.0,30.0534,30.1116,29.9869,30.0451,249349.0
2016-07-26 13:30:00,36.15,36.17,36.12,36.14,211549.0,30.0368,30.0534,30.0118,30.0285,211549.0
2016-07-26 14:00:00,36.14,36.17,36.13,36.15,222356.0,30.0285,30.0534,30.0202,30.0368,222356.0
2016-07-26 14:30:00,36.15,36.22,36.14,36.22,336752.0,30.0368,30.0949,30.0285,30.0949,336752.0
2016-07-26 15:00:00,36.22,36.39,36.2,36.39,515869.0,30.0949,30.2362,30.0783,30.2362,515869.0
2016-07-26 15:30:00,36.39,36.44,36.36,36.42,1262216.0,30.2362,30.2777,30.2113,30.2611,1262216.0
2016-07-27 09:30:00,36.32,36.37,36.15,36.3,497225.0,30.178,30.2196,30.0368,30.1614,497225.0
2016-07-27 10:00:00,36.31,36.34,36.27,36.33,277389.0,30.1697,30.1946,30.1365,30.1863,277389.0
2016-07-27 10:30:00,36.33,36.35,36.15,36.16,404151.0,30.1863,30.203,30.0368,30.0451,404151.0
2016-07-27 11:00:00,36.16,36.28,36.14,36.26,286986.0,30.0451,30.1448,30.0285,30.1282,286986.0
2016-07-27 11:30:00,36.27,36.27,36.04,36.06,332881.0,30.1365,30.1365,29.9454,29.962,332881.0
2016-07-27 12:00:00,36.06,36.1,35.94,35.94,344999.0,29.962,29.9952,29.8623,29.8623,344999.0
2016-07-27 12:30:00,35.94,35.99,35.88,35.91,181324.0,29.8623,29.9038,29.8124,29.8374,181324.0
2016-07-27 13:00:00,35.9,35.92,35.82,35.83,198195.0,29.829,29.8457,29.7626,29.7709,198195.0
2016-07-27 13:30:00,35.83,35.86,35.75,35.78,344224.0,29.7709,29.7958,29.7044,29.7293,344224.0
2016-07-27 14:00:00,35.78,35.8,35.61,35.74,495381.0,29.7293,29.746,29.5881,29.6961,495381.0
2016-07-27 14:30:00,35.74,35.77,35.66,35.7,326165.0,29.6961,29.721,29.6296,29.6629,326165.0
2016-07-27 15:00:00,35.7,35.72,35.59,35.59,584522.0,29.6629,29.6795,29.5715,29.5715,584522.0
2016-07-27 15:30:00,35.59,35.66,35.54,35.58,1281938.0,29.5715,29.6296,29.5299,29.5632,1281938.0
2016-07-28 09:30:00,35.23,35.24,34.75,34.99,1529485.0,29.2724,29.2807,28.8735,29.0729,1529485.0
2016-07-28 10:00:00,34.98,35.06,34.59,34.65,1146887.0,29.0646,29.1311,28.7406,28.7904,1146887.0
2016-07-28 10:30:00,34.65,34.77,34.38,34.45,1234188.0,28.7904,28.8901,28.5661,28.6243,1234188.0
2016-07-28 11:00:00,34.46,34.61,34.38,34.55,1284564.0,28.6326,28.7572,28.5661,28.7073,1284564.0
2016-07-28 11:30:00,34.55,34.62,34.47,34.55,994281.0,28.7073,28.7655,28.6409,28.7073,994281.0
2016-07-28 12:00:00,34.55,34.78,34.53,34.72,1020261.0,28.7073,28.8985,28.6907,28.8486,1020261.0
2016-07-28 12:30:00,34.71,34.79,34.7,34.75,394783.0,28.8403,28.9068,28.832,28.8735,394783.0
2016-07-28 13:00:00,34.74,34.76,34.72,34.73,340174.0,28.8652,28.8818,28.8486,28.8569,340174.0
2016-07-28 13:30:00,34.74,34.75,34.66,34.7,400527.0,28.8652,28.8735,28.7987,28.832,400527.0
2016-07-28 14:00:00,34.71,34.71,34.62,34.63,518109.0,28.8403,28.8403,28.7655,28.7738,518109.0
2016-07-28 14:30:00,34.64,34.65,34.54,34.57,353026.0,28.7821,28.7904,28.699,28.724,353026.0
2016-07-28 15:00:00,34.57,34.61,34.39,34.43,1229520.0,28.724,28.7572,28.5744,28.6076,1229520.0
2016-07-28 15:30:00,34.43,34.52,34.4,34.41,2943792.0,28.6076,28.6824,28.5827,28.591,2943792.0
2016-07-29 09:30:00,34.3,34.4,33.92,34.02,1418985.0,28.4996,28.5827,28.1839,28.267,1418985.0
2016-07-29 10:00:00,34.02,34.13,33.8,33.81,1334468.0,28.267,28.3584,28.0842,28.0925,1334468.0
2016-07-29 10:30:00,33.82,34.0,33.81,33.94,942963.0,28.1008,28.2504,28.0925,28.2005,942963.0
2016-07-29 11:00:00,33.94,33.95,33.85,33.91,550721.0,28.2005,28.2088,28.1257,28.1756,550721.0
2016-07-29 11:30:00,33.92,33.95,33.85,33.93,717931.0,28.1839,28.2088,28.1257,28.1922,717931.0
2016-07-29 12:00:00,33.93,34.0,33.9,33.96,1375206.0,28.1922,28.2504,28.1673,28.2171,1375206.0
2016-07-29 12:30:00,33.95,34.03,33.94,34.01,1419693.0,28.2088,28.2753,28.2005,28.2587,1419693.0
2016-07-29 13:00:00,34.01,34.02,33.9,33.96,801316.0,28.2587,28.267,28.1673,28.2171,801316.0
2016-07-29 13:30:00,33.96,34.0,33.9,33.98,586894.0,28.2171,28.2504,28.1673,28.2337,586894.0
2016-07-29 14:00:00,33.98,34.12,33.95,34.08,1371524.0,28.2337,28.3501,28.2088,28.3168,1371524.0
2016-07-29 14:30:00,34.08,34.29,34.03,34.28,1570393.0,28.3168,28.4913,28.2753,28.483,1570393.0
2016-07-29 15:00:00,34.27,34.28,34.15,34.2,1633307.0,28.4747,28.483,28.375,28.4165,1633307.0
2016-07-29 15:30:00,34.2,34.27,34.16,34.19,2421963.0,28.4165,28.4747,28.3833,28.4082,2421963.0
2016-08-01 09:30:00,34.2,34.34,33.96,34.04,841004.0,28.4165,28.5329,28.2171,28.2836,841004.0
2016-08-01 10:00:00,34.04,34.15,34.01,34.1,775493.0,28.2836,28.375,28.2587,28.3334,775493.0
2016-08-01 10:30:00,34.11,34.16,34.01,34.02,960266.0,28.3418,28.3833,28.2587,28.267,960266.0
2016-08-01 11:00:00,34.01,34.1,33.99,34.09,1115623.0,28.2587,28.3334,28.242,28.3251,1115623.0
2016-08-01 11:30:00,34.09,34.13,34.02,34.02,465539.0,28.3251,28.3584,28.267,28.267,465539.0
2016-08-01 12:00:00,34.03,34.03,33.88,33.98,526802.0,28.2753,28.2753,28.1506,28.2337,526802.0
2016-08-01 12:30:00,33.97,34.01,33.94,34.01,347906.0,28.2254,28.2587,28.2005,28.2587,347906.0
2016-08-01 13:00:00,34.01,34.1,33.98,34.08,760689.0,28.2587,28.3334,28.2337,28.3168,760689.0
2016-08-01 13:30:00,34.08,34.1,33.98,34.0,413846.0,28.3168,28.3334,28.2337,28.2504,413846.0
2016-08-01 14:00:00,34.01,34.06,33.99,34.02,267941.0,28.2587,28.3002,28.242,28.267,267941.0
2016-08-01 14:30:00,34.03,34.05,33.99,34.02,253079.0,28.2753,28.2919,28.242,28.267,253079.0
2016-08-01 15:00:00,34.02,34.07,33.97,33.99,568058.0,28.267,28.3085,28.2254,28.242,568058.0
2016-08-01 15:30:00,33.99,34.07,33.99,34.03,1471199.0,28.242,28.3085,28.242,28.2753,1471199.0
2016-08-02 09:30:00,33.45,33.8,33.19,33.25,2111922.0,27.7934,28.0842,27.5773,27.6272,2111922.0
2016-08-02 10:00:00,33.25,33.36,33.05,33.05,1367490.0,27.6272,27.7186,27.461,27.461,1367490.0
2016-08-02 10:30:00,33.05,33.17,32.91,32.91,1342236.0,27.461,27.5607,27.3447,27.3447,1342236.0
2016-08-02 11:00:00,32.92,33.0,32.83,32.85,843318.0,27.353,27.4195,27.2782,27.2948,843318.0
2016-08-02 11:30:00,32.86,32.87,32.63,32.64,1182605.0,27.3031,27.3114,27.112,27.1203,1182605.0
2016-08-02 12:00:00,32.65,32.67,32.56,32.62,1016231.0,27.1286,27.1453,27.0539,27.1037,1016231.0
2016-08-02 12:30:00,32.61,32.63,32.49,32.55,1152411.0,27.0954,27.112,26.9957,27.0456,1152411.0
2016-08-02 13:00:00,32.55,32.72,32.5,32.7,1416985.0,27.0456,27.1868,27.004,27.1702,1416985.0
2016-08-02 13:30:00,32.71,32.94,32.62,32.86,1155274.0,27.1785,27.3696,27.1037,27.3031,1155274.0
2016-08-02 14:00:00,32.85,32.94,32.8,32.83,1231953.0,27.2948,27.3696,27.2533,27.2782,1231953.0
2016-08-02 14:30:00,32.82,32.83,32.61,32.61,795820.0,27.2699,27.2782,27.0954,27.0954,795820.0
2016-08-02 15:00:00,32.62,32.7,32.55,32.64,784351.0,27.1037,27.1702,27.0456,27.1203,784351.0
2016-08-02 15:30:00,32.63,32.66,32.56,32.61,2552699.0,27.112,27.137,27.0539,27.0954,2552699.0
2016-08-03 09:30:00,32.69,33.53,32.64,33.27,2048174.0,27.1619,27.8598,27.1203,27.6438,2048174.0
2016-08-03 10:00:00,33.29,33.3,33.18,33.23,1470720.0,27.6604,27.6687,27.569,27.6106,1470720.0
2016-08-03 10:30:00,33.22,33.38,33.2,33.23,1011103.0,27.6023,27.7352,27.5856,27.6106,1011103.0
2016-08-03 11:00:00,33.22,33.26,33.2,33.24,563247.0,27.6023,27.6355,27.5856,27.6189,563247.0
2016-08-03 11:30:00,33.23,33.37,33.21,33.33,533564.0,27.6106,27.7269,27.5939,27.6937,533564.0
2016-08-03 12:00:00,33.33,33.34,33.25,33.27,394652.0,27.6937,27.702,27.6272,27.6438,394652.0
2016-08-03 12:30:00,33.27,33.28,33.22,33.25,427815.0,27.6438,27.6521,27.6023,27.6272,427815.0
2016-08-03 13:00:00,33.25,33.27,33.18,33.25,502116.0,27.6272,27.6438,27.569,27.6272,502116.0
2016-08-03 13:30:00,33.25,33.26,33.2,33.23,436593.0,27.6272,27.6355,27.5856,27.6106,436593.0
2016-08-03 14:00:00,33.23,33.25,33.05,33.05,368386.0,27.6106,27.6272,27.461,27.461,368386.0
2016-08-03 14:30:00,33.06,33.16,33.05,33.12,279875.0,27.4693,27.5524,27.461,27.5192,279875.0
2016-08-03 15:00:00,33.13,33.16,33.1,33.16,528881.0,27.5275,27.5524,27.5026,27.5524,528881.0
2016-08-03 15:30:00,33.16,33.21,33.13,33.19,1210354.0,27.5524,27.5939,27.5275,27.5773,1210354.0
2016-08-04 09:30:00,33.2,33.28,32.9,32.98,853732.0,27.5856,27.6521,27.3364,27.4028,853732.0
2016-08-04 10:00:00,32.98,33.03,32.91,32.95,464030.0,27.4028,27.4444,27.3447,27.3779,464030.0
2016-08-04 10:30:00,32.96,33.01,32.71,32.71,918663.0,27.3862,27.4278,27.1785,27.1785,918663.0
2016-08-04 11:00:00,32.71,32.76,32.66,32.72,456591.0,27.1785,27.22,27.137,27.1868,456591.0
2016-08-04 11:30:00,32.72,32.74,32.6,32.65,558625.0,27.1868,27.2034,27.0871,27.1286,558625.0
2016-08-04 12:00:00,32.65,32.67,32.45,32.45,667235.0,27.1286,27.1453,26.9625,26.9625,667235.0
2016-08-04 12:30:00,32.46,32.48,32.31,32.34,786418.0,26.9708,26.9874,26.8461,26.8711,786418.0
2016-08-04 13:00:00,32.34,32.48,32.15,32.26,1153870.0,26.8711,26.9874,26.7132,26.8046,1153870.0
2016-08-04 13:30:00,32.26,32.27,32.11,32.23,649411.0,26.8046,26.8129,26.68,26.7797,649411.0
2016-08-04 14:00:00,32.22,32.4,32.22,32.4,549401.0,26.7714,26.9209,26.7714,26.9209,549401.0
2016-08-04 14:30:00,32.39,32.54,32.32,32.51,844689.0,26.9126,27.0373,26.8545,27.0123,844689.0
2016-08-04 15:00:00,32.5,32.51,32.47,32.5,623908.0,27.004,27.0123,26.9791,27.004,623908.0
2016-08-04 15:30:00,32.5,32.59,32.47,32.54,2508075.0,27.004,27.0788,26.9791,27.0373,2508075.0
2016-08-05 09:30:00,32.65,32.91,32.61,32.68,1100361.0,27.1286,27.3447,27.0954,27.1536,1100361.0
2016-08-05 10:00:00,32.68,32.71,32.48,32.5,751219.0,27.1536,27.1785,26.9874,27.004,751219.0
2016-08-05 10:30:00,32.5,32.57,32.46,32.49,518319.0,27.004,27.0622,26.9708,26.9957,518319.0
2016-08-05 11:00:00,32.49,32.53,32.42,32.5,590737.0,26.9957,27.0289,26.9375,27.004,590737.0
2016-08-05 11:30:00,32.5,32.6,32.49,32.54,438503.0,27.004,27.0871,26.9957,27.0373,438503.0
2016-08-05 12:00:00,32.54,32.54,32.48,32.51,369664.0,27.0373,27.0373,26.9874,27.0123,369664.0
2016-08-05 12:30:00,32.51,32.52,32.48,32.5,242465.0,27.0123,27.0206,26.9874,27.004,242465.0
2016-08-05 13:00:00,32.49,32.52,32.46,32.48,243948.0,26.9957,27.0206,26.9708,26.9874,243948.0
2016-08-05 13:30:00,32.48,32.59,32.46,32.59,478145.0,26.9874,27.0788,26.9708,27.0788,478145.0
2016-08-05 14:00:00,32.59,32.59,32.5,32.51,457353.0,27.0788,27.0788,27.004,27.0123,457353.0
2016-08-05 14:30:00,32.51,32.54,32.48,32.5,1971978.0,27.0123,27.0373,26.9874,27.004,1971978.0
2016-08-05 15:00:00,32.5,32.63,32.48,32.57,745727.0,27.004,27.112,26.9874,27.0622,745727.0
2016-08-05 15:30:00,32.57,32.68,32.56,32.61,1526627.0,27.0622,27.1536,27.0539,27.0954,1526627.0
2016-08-08 09:30:00,32.62,32.71,32.46,32.67,899348.0,27.1037,27.1785,26.9708,27.1453,899348.0
2016-08-08 10:00:00,32.66,32.67,32.45,32.47,633087.0,27.137,27.1453,26.9625,26.9791,633087.0
2016-08-08 10:30:00,32.47,32.48,32.34,32.4,519765.0,26.9791,26.9874,26.8711,26.9209,519765.0
2016-08-08 11:00:00,32.4,32.45,32.32,32.34,413207.0,26.9209,26.9625,26.8545,26.8711,413207.0
2016-08-08 11:30:00,32.34,32.4,32.29,32.32,528564.0,26.8711,26.9209,26.8295,26.8545,528564.0
2016-08-08 12:00:00,32.31,32.38,32.27,32.37,715668.0,26.8461,26.9043,26.8129,26.896,715668.0
2016-08-08 12:30:00,32.36,32.41,32.32,32.35,413222.0,26.8877,26.9292,26.8545,26.8794,413222.0
2016-08-08 13:00:00,32.35,32.36,32.31,32.31,451129.0,26.8794,26.8877,26.8461,26.8461,451129.0
2016-08-08 13:30:00,32.31,32.35,32.3,32.34,391234.0,26.8461,26.8794,26.8378,26.8711,391234.0
2016-08-08 14:00:00,32.34,32.34,32.27,32.32,455150.0,26.8711,26.8711,26.8129,26.8545,455150.0
2016-08-08 14:30:00,32.32,32.35,32.29,32.34,543769.0,26.8545,26.8794,26.8295,26.8711,543769.0
2016-08-08 15:00:00,32.34,32.35,32.29,32.3,748455.0,26.8711,26.8794,26.8295,26.8378,748455.0
2016-08-08 15:30:00,32.3,32.33,32.28,32.3,1680499.0,26.8378,26.8628,26.8212,26.8378,1680499.0
2016-08-09 09:30:00,32.38,32.54,32.31,32.54,1402071.0,26.9043,27.0373,26.8461,27.0373,1402071.0
2016-08-09 10:00:00,32.53,32.65,32.47,32.65,1726528.0,27.0289,27.1286,26.9791,27.1286,1726528.0
2016-08-09 10:30:00,32.65,32.75,32.59,32.69,1642344.0,27.1286,27.2117,27.0788,27.1619,1642344.0
2016-08-09 11:00:00,32.68,32.81,32.66,32.81,759203.0,27.1536,27.2616,27.137,27.2616,759203.0
2016-08-09 11:30:00,32.81,32.86,32.67,32.72,602776.0,27.2616,27.3031,27.1453,27.1868,602776.0
2016-08-09 12:00:00,32.71,32.73,32.59,32.6,320803.0,27.1785,27.1951,27.0788,27.0871,320803.0
2016-08-09 12:30:00,32.61,32.63,32.55,32.59,487665.0,27.0954,27.112,27.0456,27.0788,487665.0
2016-08-09 13:00:00,32.6,32.6,32.48,32.5,394851.0,27.0871,27.0871,26.9874,27.004,394851.0
2016-08-09 13:30:00,32.5,32.5,32.4,32.45,416478.0,27.004,27.004,26.9209,26.9625,416478.0
2016-08-09 14:00:00,32.45,32.46,32.32,32.32,429321.0,26.9625,26.9708,26.8545,26.8545,429321.0
2016-08-09 14:30:00,32.33,32.35,32.26,32.34,671484.0,26.8628,26.8794,26.8046,26.8711,671484.0
2016-08-09 15:00:00,32.34,32.35,32.29,32.32,411701.0,26.8711,26.8794,26.8295,26.8545,411701.0
2016-08-09 15:30:00,32.32,32.33,32.28,32.29,1125230.0,26.8545,26.8628,26.8212,26.8295,1125230.0
2016-08-10 09:30:00,32.38,32.58,32.3,32.34,2243188.0,26.9043,27.0705,26.8378,26.8711,2243188.0
2016-08-10 10:00:00,32.34,32.41,32.27,32.34,767002.0,26.8711,26.9292,26.8129,26.8711,767002.0
2016-08-10 10:30:00,32.34,32.38,32.26,32.35,971486.0,26.8711,26.9043,26.8046,26.8794,971486.0
2016-08-10 11:00:00,32.35,32.36,32.3,32.31,1019039.0,26.8794,26.8877,26.8378,26.8461,1019039.0
2016-08-10 11:30:00,32.31,32.36,32.28,32.35,676665.0,26.8461,26.8877,26.8212,26.8794,676665.0
2016-08-10 12:00:00,32.35,32.48,32.32,32.45,453039.0,26.8794,26.9874,26.8545,26.9625,453039.0
2016-08-10 12:30:00,32.45,32.46,32.38,32.4,393451.0,26.9625,26.9708,26.9043,26.9209,393451.0
2016-08-10 13:00:00,32.41,32.41,32.34,32.4,279005.0,26.9292,26.9292,26.8711,26.9209,279005.0
2016-08-10 13:30:00,32.4,32.41,32.34,32.4,244569.0,26.9209,26.9292,26.8711,26.9209,244569.0
2016-08-10 14:00:00,32.39,32.4,32.33,32.39,298221.0,26.9126,26.9209,26.8628,26.9126,298221.0
2016-08-10 14:30:00,32.39,32.39,32.32,32.38,394627.0,26.9126,26.9126,26.8545,26.9043,394627.0
2016-08-10 15:00:00,32.38,32.61,32.37,32.49,1030444.0,26.9043,27.0954,26.896,26.9957,1030444.0
2016-08-10 15:30:00,32.49,32.63,32.48,32.5,2593859.0,26.9957,27.112,26.9874,27.004,2593859.0
2016-08-11 09:30:00,32.55,32.85,32.31,32.34,887214.0,27.146,27.3962,26.9459,26.9709,887214.0
2016-08-11 10:00:00,32.34,32.35,32.14,32.19,695721.0,26.9709,26.9792,26.8041,26.8458,695721.0
2016-08-11 10:30:00,32.2,32.3,32.17,32.23,293120.0,26.8541,26.9375,26.8291,26.8792,293120.0
2016-08-11 11:00:00,32.23,32.28,32.08,32.08,491893.0,26.8792,26.9209,26.7541,26.7541,491893.0
2016-08-11 11:30:00,32.09,32.24,32.08,32.15,1043871.0,26.7624,26.8875,26.7541,26.8124,1043871.0
2016-08-11 12:00:00,32.15,32.18,32.09,32.12,295575.0,26.8124,26.8375,26.7624,26.7874,295575.0
2016-08-11 12:30:00,32.13,32.18,32.1,32.11,228579.0,26.7958,26.8375,26.7707,26.7791,228579.0
2016-08-11 13:00:00,32.11,32.13,32.03,32.04,438852.0,26.7791,26.7958,26.7124,26.7207,438852.0
2016-08-11 13:30:00,32.04,32.09,32.02,32.02,294967.0,26.7207,26.7624,26.704,26.704,294967.0
2016-08-11 14:00:00,32.02,32.18,32.02,32.18,446821.0,26.704,26.8375,26.704,26.8375,446821.0
2016-08-11 14:30:00,32.18,32.18,32.08,32.13,319505.0,26.8375,26.8375,26.7541,26.7958,319505.0
2016-08-11 15:00:00,32.13,32.32,32.13,32.26,1114946.0,26.7958,26.9542,26.7958,26.9042,1114946.0
2016-08-11 15:30:00,32.25,32.33,32.25,32.32,1696686.0,26.8958,26.9626,26.8958,26.9542,1696686.0
2016-08-12 09:30:00,32.42,32.43,32.23,32.32,430818.0,27.0376,27.046,26.8792,26.9542,430818.0
2016-08-12 10:00:00,32.32,32.54,32.31,32.45,486498.0,26.9542,27.1377,26.9459,27.0626,486498.0
2016-08-12 10:30:00,32.45,32.49,32.32,32.47,287933.0,27.0626,27.096,26.9542,27.0793,287933.0
2016-08-12 11:00:00,32.48,32.61,32.47,32.59,597099.0,27.0877,27.1961,27.0793,27.1794,597099.0
2016-08-12 11:30:00,32.59,32.6,32.46,32.58,360813.0,27.1794,27.1877,27.071,27.1711,360813.0
2016-08-12 12:00:00,32.58,32.62,32.54,32.54,652454.0,27.1711,27.2044,27.1377,27.1377,652454.0
2016-08-12 12:30:00,32.54,32.57,32.42,32.44,335521.0,27.1377,27.1627,27.0376,27.0543,335521.0
2016-08-12 13:00:00,32.44,32.46,32.38,32.43,337761.0,27.0543,27.071,27.0043,27.046,337761.0
2016-08-12 13:30:00,32.42,32.45,32.38,32.4,246660.0,27.0376,27.0626,27.0043,27.0209,246660.0
2016-08-12 14:00:00,32.41,32.5,32.4,32.47,360778.0,27.0293,27.1043,27.0209,27.0793,360778.0
2016-08-12 14:30:00,32.48,32.52,32.46,32.5,369579.0,27.0877,27.121,27.071,27.1043,369579.0
2016-08-12 15:00:00,32.51,32.59,32.49,32.54,476499.0,27.1127,27.1794,27.096,27.1377,476499.0
2016-08-12 15:30:00,32.54,32.59,32.54,32.58,1701608.0,27.1377,27.1794,27.1377,27.1711,1701608.0
2016-08-15 09:30:00,32.63,32.8,32.46,32.69,972687.0,27.2128,27.3545,27.071,27.2628,972687.0
2016-08-15 10:00:00,32.68,32.78,32.68,32.76,692098.0,27.2545,27.3379,27.2545,27.3212,692098.0
2016-08-15 10:30:00,32.75,32.82,32.73,32.82,832297.0,27.3128,27.3712,27.2962,27.3712,832297.0
2016-08-15 11:00:00,32.82,32.86,32.8,32.83,703812.0,27.3712,27.4046,27.3545,27.3796,703812.0
2016-08-15 11:30:00,32.83,32.97,32.8,32.85,840341.0,27.3796,27.4963,27.3545,27.3962,840341.0
2016-08-15 12:00:00,32.85,32.87,32.79,32.82,774881.0,27.3962,27.4129,27.3462,27.3712,774881.0
2016-08-15 12:30:00,32.82,32.82,32.77,32.8,276670.0,27.3712,27.3712,27.3295,27.3545,276670.0
2016-08-15 13:00:00,32.81,32.87,32.81,32.87,402549.0,27.3629,27.4129,27.3629,27.4129,402549.0
2016-08-15 13:30:00,32.87,32.88,32.79,32.8,377245.0,27.4129,27.4213,27.3462,27.3545,377245.0
2016-08-15 14:00:00,32.81,32.81,32.72,32.75,395930.0,27.3629,27.3629,27.2878,27.3128,395930.0
2016-08-15 14:30:00,32.74,32.82,32.74,32.76,493549.0,27.3045,27.3712,27.3045,27.3212,493549.0
2016-08-15 15:00:00,32.76,32.77,32.71,32.71,298621.0,27.3212,27.3295,27.2795,27.2795,298621.0
2016-08-15 15:30:00,32.71,32.76,32.7,32.72,921079.0,27.2795,27.3212,27.2711,27.2878,921079.0
2016-08-16 09:30:00,32.54,32.54,32.06,32.24,1186817.0,27.1377,27.1377,26.7374,26.8875,1186817.0
2016-08-16 10:00:00,32.25,32.36,32.17,32.31,766108.0,26.8958,26.9876,26.8291,26.9459,766108.0
2016-08-16 10:30:00,32.31,32.32,32.21,32.26,386923.0,26.9459,26.9542,26.8625,26.9042,386923.0
2016-08-16 11:00:00,32.26,32.27,32.2,32.22,516355.0,26.9042,26.9125,26.8541,26.8708,516355.0
2016-08-16 11:30:00,32.22,32.22,32.15,32.16,523786.0,26.8708,26.8708,26.8124,26.8208,523786.0
2016-08-16 12:00:00,32.16,32.17,32.11,32.17,1377251.0,26.8208,26.8291,26.7791,26.8291,1377251.0
2016-08-16 12:30:00,32.16,32.3,32.16,32.25,620574.0,26.8208,26.9375,26.8208,26.8958,620574.0
2016-08-16 13:00:00,32.26,32.28,32.22,32.23,158184.0,26.9042,26.9209,26.8708,26.8792,158184.0
2016-08-16 13:30:00,32.23,32.23,32.11,32.13,1585514.0,26.8792,26.8792,26.7791,26.7958,1585514.0
2016-08-16 14:00:00,32.13,32.23,32.13,32.23,942645.0,26.7958,26.8792,26.7958,26.8792,942645.0
2016-08-16 14:30:00,32.23,32.33,32.22,32.28,612427.0,26.8792,26.9626,26.8708,26.9209,612427.0
2016-08-16 15:00:00,32.27,32.28,32.2,32.2,590330.0,26.9125,26.9209,26.8541,26.8541,590330.0
2016-08-16 15:30:00,32.21,32.25,32.1,32.1,1198691.0,26.8625,26.8958,26.7707,26.7707,1198691.0
2016-08-17 09:30:00,32.12,32.21,31.99,32.04,987236.0,26.7874,26.8625,26.679,26.7207,987236.0
2016-08-17 10:00:00,32.03,32.04,31.91,31.94,485974.0,26.7124,26.7207,26.6123,26.6373,485974.0
2016-08-17 10:30:00,31.95,32.02,31.74,31.74,707352.0,26.6457,26.704,26.4705,26.4705,707352.0
2016-08-17 11:00:00,31.74,31.81,31.64,31.64,713997.0,26.4705,26.5289,26.3871,26.3871,713997.0
2016-08-17 11:30:00,31.64,31.66,31.55,31.59,617755.0,26.3871,26.4038,26.3121,26.3454,617755.0
2016-08-17 12:00:00,31.58,31.6,31.45,31.54,676342.0,26.3371,26.3538,26.2287,26.3037,676342.0
2016-08-17 12:30:00,31.55,31.64,31.48,31.59,631805.0,26.3121,26.3871,26.2537,26.3454,631805.0
2016-08-17 13:00:00,31.59,31.61,31.58,31.6,395040.0,26.3454,26.3621,26.3371,26.3538,395040.0
2016-08-17 13:30:00,31.6,31.65,31.55,31.57,319497.0,26.3538,26.3955,26.3121,26.3287,319497.0
2016-08-17 14:00:00,31.57,31.67,31.51,31.66,650685.0,26.3287,26.4121,26.2787,26.4038,650685.0
2016-08-17 14:30:00,31.65,31.77,31.65,31.77,579824.0,26.3955,26.4955,26.3955,26.4955,579824.0
2016-08-17 15:00:00,31.77,31.84,31.72,31.84,637579.0,26.4955,26.5539,26.4538,26.5539,637579.0
2016-08-17 15:30:00,31.84,31.91,31.82,31.87,1111128.0,26.5539,26.6123,26.5372,26.5789,1111128.0
2016-08-18 09:30:00,31.96,32.29,31.86,32.19,1310629.0,26.654,26.9292,26.5706,26.8458,1310629.0
2016-08-18 10:00:00,32.2,32.45,32.16,32.42,975898.0,26.8541,27.0626,26.8208,27.0376,975898.0
2016-08-18 10:30:00,32.42,32.48,32.37,32.43,654858.0,27.0376,27.0877,26.9959,27.046,654858.0
2016-08-18 11:00:00,32.43,32.5,32.41,32.49,731821.0,27.046,27.1043,27.0293,27.096,731821.0
2016-08-18 11:30:00,32.5,32.5,32.31,32.34,472253.0,27.1043,27.1043,26.9459,26.9709,472253.0
2016-08-18 12:00:00,32.34,32.36,32.23,32.27,515977.0,26.9709,26.9876,26.8792,26.9125,515977.0
2016-08-18 12:30:00,32.27,32.41,32.27,32.41,338291.0,26.9125,27.0293,26.9125,27.0293,338291.0
2016-08-18 13:00:00,32.41,32.43,32.35,32.38,527995.0,27.0293,27.046,26.9792,27.0043,527995.0
2016-08-18 13:30:00,32.37,32.51,32.33,32.44,1884721.0,26.9959,27.1127,26.9626,27.0543,1884721.0
2016-08-18 14:00:00,32.44,32.47,32.42,32.45,495324.0,27.0543,27.0793,27.0376,27.0626,495324.0
2016-08-18 14:30:00,32.45,32.51,32.42,32.5,526222.0,27.0626,27.1127,27.0376,27.1043,526222.0
2016-08-18 15:00:00,32.51,32.61,32.5,32.6,830042.0,27.1127,27.1961,27.1043,27.1877,830042.0
2016-08-18 15:30:00,32.59,32.62,32.46,32.46,1939373.0,27.1794,27.2044,27.071,27.071,1939373.0
2016-08-19 09:30:00,32.47,32.62,32.35,32.48,1045558.0,27.0793,27.2044,26.9792,27.0877,1045558.0
2016-08-19 10:00:00,32.49,32.68,32.46,32.62,910875.0,27.096,27.2545,27.071,27.2044,910875.0
2016-08-19 10:30:00,32.62,32.81,32.58,32.72,1130158.0,27.2044,27.3629,27.1711,27.2878,1130158.0
2016-08-19 11:00:00,32.72,32.73,32.57,32.65,400456.0,27.2878,27.2962,27.1627,27.2294,400456.0
2016-08-19 11:30:00,32.65,32.68,32.53,32.67,357684.0,27.2294,27.2545,27.1294,27.2461,357684.0
2016-08-19 12:00:00,32.67,32.67,32.46,32.5,335559.0,27.2461,27.2461,27.071,27.1043,335559.0
2016-08-19 12:30:00,32.5,32.5,32.4,32.44,248168.0,27.1043,27.1043,27.0209,27.0543,248168.0
2016-08-19 13:00:00,32.43,32.51,32.42,32.47,357723.0,27.046,27.1127,27.0376,27.0793,357723.0
2016-08-19 13:30:00,32.48,32.54,32.46,32.5,322525.0,27.0877,27.1377,27.071,27.1043,322525.0
2016-08-19 14:00:00,32.51,32.56,32.49,32.51,378260.0,27.1127,27.1544,27.096,27.1127,378260.0
2016-08-19 14:30:00,32.51,32.59,32.5,32.57,419338.0,27.1127,27.1794,27.1043,27.1627,419338.0
2016-08-19 15:00:00,32.57,32.61,32.54,32.61,467823.0,27.1627,27.1961,27.1377,27.1961,467823.0
2016-08-19 15:30:00,32.61,32.63,32.54,32.6,1404906.0,27.1961,27.2128,27.1377,27.1877,1404906.0
2016-08-22 09:30:00,32.64,32.72,32.5,32.62,689276.0,27.2211,27.2878,27.1043,27.2044,689276.0
2016-08-22 10:00:00,32.61,32.67,32.45,32.66,290779.0,27.1961,27.2461,27.0626,27.2378,290779.0
2016-08-22 10:30:00,32.66,32.67,32.57,32.66,306529.0,27.2378,27.2461,27.1627,27.2378,306529.0
2016-08-22 11:00:00,32.66,32.7,32.6,32.65,590297.0,27.2378,27.2711,27.1877,27.2294,590297.0
2016-08-22 11:30:00,32.64,32.77,32.63,32.68,470919.0,27.2211,27.3295,27.2128,27.2545,470919.0
2016-08-22 12:00:00,32.68,32.75,32.66,32.72,231084.0,27.2545,27.3128,27.2378,27.2878,231084.0
2016-08-22 12:30:00,32.72,32.75,32.68,32.71,161963.0,27.2878,27.3128,27.2545,27.2795,161963.0
2016-08-22 13:00:00,32.71,32.77,32.67,32.77,522861.0,27.2795,27.3295,27.2461,27.3295,522861.0
2016-08-22 13:30:00,32.77,32.85,32.73,32.83,249318.0,27.3295,27.3962,27.2962,27.3796,249318.0
2016-08-22 14:00:00,32.83,32.87,32.81,32.83,345066.0,27.3796,27.4129,27.3629,27.3796,345066.0
2016-08-22 14:30:00,32.83,32.89,32.77,32.77,450631.0,27.3796,27.4296,27.3295,27.3295,450631.0
2016-08-22 15:00:00,32.77,32.83,32.77,32.83,282314.0,27.3295,27.3796,27.3295,27.3796,282314.0
2016-08-22 15:30:00,32.83,32.87,32.77,32.86,1401015.0,27.3796,27.4129,27.3295,27.4046,1401015.0
2016-08-23 09:30:00,32.58,32.9,32.28,32.77,1951739.0,27.1711,27.4379,26.9209,27.3295,1951739.0
2016-08-23 10:00:00,32.77,32.98,32.74,32.88,1091692.0,27.3295,27.5046,27.3045,27.4213,1091692.0
2016-08-23 10:30:00,32.87,32.88,32.62,32.71,866627.0,27.4129,27.4213,27.2044,27.2795,866627.0
2016-08-23 11:00:00,32.7,32.71,32.6,32.66,477996.0,27.2711,27.2795,27.1877,27.2378,477996.0
2016-08-23 11:30:00,32.67,32.67,32.51,32.51,360797.0,27.2461,27.2461,27.1127,27.1127,360797.0
2016-08-23 12:00:00,32.52,32.53,32.37,32.47,722642.0,27.121,27.1294,26.9959,27.0793,722642.0
2016-08-23 12:30:00,32.46,32.47,32.34,32.37,560706.0,27.071,27.0793,26.9709,26.9959,560706.0
2016-08-23 13:00:00,32.36,32.44,32.36,32.42,389417.0,26.9876,27.0543,26.9876,27.0376,389417.0
2016-08-23 13:30:00,32.42,32.43,32.35,32.37,339543.0,27.0376,27.046,26.9792,26.9959,339543.0
2016-08-23 14:00:00,32.37,32.37,32.28,32.3,437992.0,26.9959,26.9959,26.9209,26.9375,437992.0
2016-08-23 14:30:00,32.3,32.33,32.28,32.3,490435.0,26.9375,26.9626,26.9209,26.9375,490435.0
2016-08-23 15:00:00,32.3,32.36,32.29,32.33,700370.0,26.9375,26.9876,26.9292,26.9626,700370.0
2016-08-23 15:30:00,32.33,32.33,32.25,32.25,1328789.0,26.9626,26.9626,26.8958,26.8958,1328789.0
2016-08-24 09:30:00,32.25,32.75,32.21,32.7,1441781.0,26.8958,27.3128,26.8625,27.2711,1441781.0
2016-08-24 10:00:00,32.7,32.82,32.69,32.77,1068075.0,27.2711,27.3712,27.2628,27.3295,1068075.0
2016-08-24 10:30:00,32.78,32.99,32.76,32.91,1465589.0,27.3379,27.513,27.3212,27.4463,1465589.0
2016-08-24 11:00:00,32.91,32.93,32.8,32.91,686487.0,27.4463,27.463,27.3545,27.4463,686487.0
2016-08-24 11:30:00,32.9,32.96,32.86,32.95,556610.0,27.4379,27.488,27.4046,27.4796,556610.0
2016-08-24 12:00:00,32.95,33.1,32.92,33.04,589234.0,27.4796,27.6047,27.4546,27.5547,589234.0
2016-08-24 12:30:00,33.04,33.06,32.96,33.0,462287.0,27.5547,27.5714,27.488,27.5213,462287.0
2016-08-24 13:00:00,33.0,33.17,32.97,33.17,639961.0,27.5213,27.6631,27.4963,27.6631,639961.0
2016-08-24 13:30:00,33.16,33.24,33.13,33.2,524854.0,27.6548,27.7215,27.6297,27.6881,524854.0
2016-08-24 14:00:00,33.19,33.2,33.14,33.17,534749.0,27.6798,27.6881,27.6381,27.6631,534749.0
2016-08-24 14:30:00,33.18,33.18,33.02,33.04,656632.0,27.6714,27.6714,27.538,27.5547,656632.0
2016-08-24 15:00:00,33.05,33.05,32.89,32.96,862664.0,27.563,27.563,27.4296,27.488,862664.0
2016-08-24 15:30:00,32.95,33.02,32.89,33.01,1193015.0,27.4796,27.538,27.4296,27.5297,1193015.0
2016-08-25 09:30:00,32.85,32.85,32.67,32.82,580387.0,27.3962,27.3962,27.2461,27.3712,580387.0
2016-08-25 10:00:00,32.82,33.06,32.82,32.88,885320.0,27.3712,27.5714,27.3712,27.4213,885320.0
2016-08-25 10:30:00,32.88,32.92,32.85,32.86,448729.0,27.4213,27.4546,27.3962,27.4046,448729.0
2016-08-25 11:00:00,32.85,32.9,32.84,32.86,416945.0,27.3962,27.4379,27.3879,27.4046,416945.0
2016-08-25 11:30:00,32.86,32.88,32.7,32.7,429589.0,27.4046,27.4213,27.2711,27.2711,429589.0
2016-08-25 12:00:00,32.71,32.75,32.71,32.71,336046.0,27.2795,27.3128,27.2795,27.2795,336046.0
2016-08-25 12:30:00,32.71,32.74,32.71,32.73,219204.0,27.2795,27.3045,27.2795,27.2962,219204.0
2016-08-25 13:00:00,32.74,32.78,32.73,32.76,341900.0,27.3045,27.3379,27.2962,27.3212,341900.0
2016-08-25 13:30:00,32.76,32.76,32.72,32.75,482554.0,27.3212,27.3212,27.2878,27.3128,482554.0
2016-08-25 14:00:00,32.75,32.76,32.68,32.68,221934.0,27.3128,27.3212,27.2545,27.2545,221934.0
2016-08-25 14:30:00,32.68,32.75,32.68,32.75,445312.0,27.2545,27.3128,27.2545,27.3128,445312.0
2016-08-25 15:00:00,32.74,32.82,32.72,32.8,339701.0,27.3045,27.3712,27.2878,27.3545,339701.0
2016-08-25 15:30:00,32.8,32.85,32.75,32.76,1365692.0,27.3545,27.3962,27.3128,27.3212,1365692.0
2016-08-26 09:30:00,32.77,32.94,32.76,32.79,619395.0,27.3295,27.4713,27.3212,27.3462,619395.0
2016-08-26 10:00:00,32.79,32.9,32.61,32.75,449101.0,27.3462,27.4379,27.1961,27.3128,449101.0
2016-08-26 10:30:00,32.76,32.86,32.74,32.84,528816.0,27.3212,27.4046,27.3045,27.3879,528816.0
2016-08-26 11:00:00,32.84,32.91,32.78,32.83,463801.0,27.3879,27.4463,27.3379,27.3796,463801.0
2016-08-26 11:30:00,32.83,32.84,32.63,32.63,269044.0,27.3796,27.3879,27.2128,27.2128,269044.0
2016-08-26 12:00:00,32.62,32.63,32.46,32.59,391501.0,27.2044,27.2128,27.071,27.1794,391501.0
2016-08-26 12:30:00,32.59,32.68,32.55,32.61,294584.0,27.1794,27.2545,27.146,27.1961,294584.0
2016-08-26 13:00:00,32.61,32.62,32.5,32.53,232892.0,27.1961,27.2044,27.1043,27.1294,232892.0
2016-08-26 13:30:00,32.54,32.6,32.52,32.54,195494.0,27.1377,27.1877,27.121,27.1377,195494.0
2016-08-26 14:00:00,32.53,32.66,32.53,32.59,840812.0,27.1294,27.2378,27.1294,27.1794,840812.0
2016-08-26 14:30:00,32.59,32.71,32.57,32.7,406260.0,27.1794,27.2795,27.1627,27.2711,406260.0
2016-08-26 15:00:00,32.7,32.77,32.68,32.72,520545.0,27.2711,27.3295,27.2545,27.2878,520545.0
2016-08-26 15:30:00,32.72,32.77,32.68,32.69,775754.0,27.2878,27.3295,27.2545,27.2628,775754.0
2016-08-29 09:30:00,32.46,32.72,32.41,32.59,811086.0,27.071,27.2878,27.0293,27.1794,811086.0
2016-08-29 10:00:00,32.6,32.65,32.34,32.34,691417.0,27.1877,27.2294,26.9709,26.9709,691417.0
2016-08-29 10:30:00,32.34,32.36,32.2,32.21,573598.0,26.9709,26.9876,26.8541,26.8625,573598.0
2016-08-29 11:00:00,32.21,32.32,32.18,32.31,420260.0,26.8625,26.9542,26.8375,26.9459,420260.0
2016-08-29 11:30:00,32.32,32.35,32.21,32.22,439974.0,26.9542,26.9792,26.8625,26.8708,439974.0
2016-08-29 12:00:00,32.23,32.32,32.21,32.25,365306.0,26.8792,26.9542,26.8625,26.8958,365306.0
2016-08-29 12:30:00,32.25,32.27,32.2,32.23,281878.0,26.8958,26.9125,26.8541,26.8792,281878.0
2016-08-29 13:00:00,32.24,32.3,32.22,32.27,302986.0,26.8875,26.9375,26.8708,26.9125,302986.0
2016-08-29 13:30:00,32.26,32.31,32.24,32.28,314293.0,26.9042,26.9459,26.8875,26.9209,314293.0
2016-08-29 14:00:00,32.28,32.3,32.2,32.2,323154.0,26.9209,26.9375,26.8541,26.8541,323154.0
2016-08-29 14:30:00,32.2,32.23,32.17,32.2,480148.0,26.8541,26.8792,26.8291,26.8541,480148.0
2016-08-29 15:00:00,32.2,32.31,32.2,32.3,446035.0,26.8541,26.9459,26.8541,26.9375,446035.0
2016-08-29 15:30:00,32.3,32.36,32.29,32.34,1103322.0,26.9375,26.9876,26.9292,26.9709,1103322.0
2016-08-30 09:30:00,32.4,32.5,32.34,32.38,548761.0,27.0209,27.1043,26.9709,27.0043,548761.0
2016-08-30 10:00:00,32.38,32.44,32.29,32.31,605233.0,27.0043,27.0543,26.9292,26.9459,605233.0
2016-08-30 10:30:00,32.31,32.33,32.27,32.29,376990.0,26.9459,26.9626,26.9125,26.9292,376990.0
2016-08-30 11:00:00,32.28,32.34,32.27,32.34,213968.0,26.9209,26.9709,26.9125,26.9709,213968.0
2016-08-30 11:30:00,32.33,32.34,32.25,32.26,227840.0,26.9626,26.9709,26.8958,26.9042,227840.0
2016-08-30 12:00:00,32.25,32.27,32.22,32.23,159952.0,26.8958,26.9125,26.8708,26.8792,159952.0
2016-08-30 12:30:00,32.23,32.24,32.16,32.16,240411.0,26.8792,26.8875,26.8208,26.8208,240411.0
2016-08-30 13:00:00,32.16,32.24,32.15,32.2,227919.0,26.8208,26.8875,26.8124,26.8541,227919.0
2016-08-30 13:30:00,32.2,32.22,32.15,32.16,192858.0,26.8541,26.8708,26.8124,26.8208,192858.0
2016-08-30 14:00:00,32.17,32.17,32.12,32.14,242835.0,26.8291,26.8291,26.7874,26.8041,242835.0
2016-08-30 14:30:00,32.15,32.15,32.12,32.13,235903.0,26.8124,26.8124,26.7874,26.7958,235903.0
2016-08-30 15:00:00,32.13,32.14,32.1,32.11,327416.0,26.7958,26.8041,26.7707,26.7791,327416.0
2016-08-30 15:30:00,32.11,32.2,32.09,32.17,891577.0,26.7791,26.8541,26.7624,26.8291,891577.0
2016-08-31 09:30:00,32.16,32.29,32.09,32.18,537640.0,26.8208,26.9292,26.7624,26.8375,537640.0
2016-08-31 10:00:00,32.18,32.19,32.03,32.08,776336.0,26.8375,26.8458,26.7124,26.7541,776336.0
2016-08-31 10:30:00,32.08,32.14,31.94,31.96,546207.0,26.7541,26.8041,26.6373,26.654,546207.0
2016-08-31 11:00:00,31.95,32.06,31.93,31.99,1292809.0,26.6457,26.7374,26.629,26.679,1292809.0
2016-08-31 11:30:00,31.99,32.01,31.91,31.98,327357.0,26.679,26.6957,26.6123,26.6707,327357.0
2016-08-31 12:00:00,31.97,32.01,31.91,31.96,316796.0,26.6623,26.6957,26.6123,26.654,316796.0
2016-08-31 12:30:00,31.96,32.01,31.93,31.96,224370.0,26.654,26.6957,26.629,26.654,224370.0
2016-08-31 13:00:00,31.96,32.03,31.94,32.0,334125.0,26.654,26.7124,26.6373,26.6873,334125.0
2016-08-31 13:30:00,31.99,32.04,31.96,32.01,342530.0,26.679,26.7207,26.654,26.6957,342530.0
2016-08-31 14:00:00,32.01,32.02,31.93,31.99,417768.0,26.6957,26.704,26.629,26.679,417768.0
2016-08-31 14:30:00,31.99,31.99,31.92,31.96,449328.0,26.679,26.679,26.6206,26.654,449328.0
2016-08-31 15:00:00,31.96,32.01,31.96,31.96,534580.0,26.654,26.6957,26.654,26.654,534580.0
2016-08-31 15:30:00,31.96,32.04,31.93,31.99,1634633.0,26.654,26.7207,26.629,26.679,1634633.0
2016-09-01 09:30:00,32.1,32.15,31.95,32.0,501916.0,26.7707,26.8124,26.6457,26.6873,501916.0
2016-09-01 10:00:00,32.0,32.04,31.91,31.93,840854.0,26.6873,26.7207,26.6123,26.629,840854.0
2016-09-01 10:30:00,31.93,32.01,31.84,31.97,708016.0,26.629,26.6957,26.5539,26.6623,708016.0
2016-09-01 11:00:00,31.97,31.97,31.88,31.89,452057.0,26.6623,26.6623,26.5873,26.5956,452057.0
2016-09-01 11:30:00,31.88,31.92,31.87,31.9,392967.0,26.5873,26.6206,26.5789,26.604,392967.0
2016-09-01 12:00:00,31.9,32.0,31.89,31.96,287010.0,26.604,26.6873,26.5956,26.654,287010.0
2016-09-01 12:30:00,31.96,32.02,31.95,31.99,621619.0,26.654,26.704,26.6457,26.679,621619.0
2016-09-01 13:00:00,31.99,31.99,31.9,31.96,325574.0,26.679,26.679,26.604,26.654,325574.0
2016-09-01 13:30:00,31.96,31.98,31.9,31.91,327387.0,26.654,26.6707,26.604,26.6123,327387.0
2016-09-01 14:00:00,31.91,31.91,31.81,31.85,600161.0,26.6123,26.6123,26.5289,26.5623,600161.0
2016-09-01 14:30:00,31.85,32.0,31.83,31.99,484270.0,26.5623,26.6873,26.5456,26.679,484270.0
2016-09-01 15:00:00,31.99,31.99,31.91,31.98,430974.0,26.679,26.679,26.6123,26.6707,430974.0
2016-09-01 15:30:00,31.98,31.99,31.93,31.94,772209.0,26.6707,26.679,26.629,26.6373,772209.0
2016-09-02 09:30:00,32.14,32.28,32.0,32.25,680567.0,26.8041,26.9209,26.6873,26.8958,680567.0
2016-09-02 10:00:00,32.25,32.52,32.23,32.49,662247.0,26.8958,27.121,26.8792,27.096,662247.0
2016-09-02 10:30:00,32.5,32.51,32.4,32.43,327989.0,27.1043,27.1127,27.0209,27.046,327989.0
2016-09-02 11:00:00,32.43,32.61,32.41,32.59,710676.0,27.046,27.1961,27.0293,27.1794,710676.0
2016-09-02 11:30:00,32.59,32.81,32.58,32.62,1117019.0,27.1794,27.3629,27.1711,27.2044,1117019.0
2016-09-02 12:00:00,32.62,32.65,32.42,32.5,629358.0,27.2044,27.2294,27.0376,27.1043,629358.0
2016-09-02 12:30:00,32.5,32.53,32.44,32.47,220397.0,27.1043,27.1294,27.0543,27.0793,220397.0
2016-09-02 13:00:00,32.47,32.5,32.34,32.34,220820.0,27.0793,27.1043,26.9709,26.9709,220820.0
2016-09-02 13:30:00,32.34,32.37,32.29,32.3,265463.0,26.9709,26.9959,26.9292,26.9375,265463.0
2016-09-02 14:00:00,32.3,32.38,32.29,32.36,206754.0,26.9375,27.0043,26.9292,26.9876,206754.0
2016-09-02 14:30:00,32.36,32.49,32.36,32.46,331441.0,26.9876,27.096,26.9876,27.071,331441.0
2016-09-02 15:00:00,32.45,32.46,32.41,32.44,308472.0,27.0626,27.071,27.0293,27.0543,308472.0
2016-09-02 15:30:00,32.43,32.5,32.4,32.5,895985.0,27.046,27.1043,27.0209,27.1043,895985.0
2016-09-06 09:30:00,32.58,32.62,32.16,32.29,731175.0,27.1711,27.2044,26.8208,26.9292,731175.0
2016-09-06 10:00:00,32.28,32.38,32.18,32.2,465104.0,26.9209,27.0043,26.8375,26.8541,465104.0
2016-09-06 10:30:00,32.21,32.29,32.18,32.27,277865.0,26.8625,26.9292,26.8375,26.9125,277865.0
2016-09-06 11:00:00,32.27,32.37,32.25,32.32,450065.0,26.9125,26.9959,26.8958,26.9542,450065.0
2016-09-06 11:30:00,32.32,32.58,32.32,32.48,647713.0,26.9542,27.1711,26.9542,27.0877,647713.0
2016-09-06 12:00:00,32.48,32.61,32.48,32.55,353827.0,27.0877,27.1961,27.0877,27.146,353827.0
2016-09-06 12:30:00,32.54,32.63,32.52,32.6,353046.0,27.1377,27.2128,27.121,27.1877,353046.0
2016-09-06 13:00:00,32.59,32.61,32.55,32.59,229671.0,27.1794,27.1961,27.146,27.1794,229671.0
2016-09-06 13:30:00,32.58,32.65,32.56,32.61,528569.0,27.1711,27.2294,27.1544,27.1961,528569.0
2016-09-06 14:00:00,32.61,32.63,32.57,32.61,280214.0,27.1961,27.2128,27.1627,27.1961,280214.0
2016-09-06 14:30:00,32.6,32.7,32.6,32.69,473176.0,27.1877,27.2711,27.1877,27.2628,473176.0
2016-09-06 15:00:00,32.69,32.71,32.59,32.6,274463.0,27.2628,27.2795,27.1794,27.1877,274463.0
2016-09-06 15:30:00,32.59,32.67,32.58,32.67,905053.0,27.1794,27.2461,27.1711,27.2461,905053.0
2016-09-07 09:30:00,31.66,31.75,31.1,31.43,3889204.0,26.4038,26.4789,25.9368,26.212,3889204.0
2016-09-07 10:00:00,31.42,31.44,31.26,31.37,1301869.0,26.2036,26.2203,26.0702,26.1619,1301869.0
2016-09-07 10:30:00,31.37,31.47,31.29,31.32,1133096.0,26.1619,26.2453,26.0952,26.1202,1133096.0
2016-09-07 11:00:00,31.32,31.39,31.28,31.39,1073801.0,26.1202,26.1786,26.0869,26.1786,1073801.0
2016-09-07 11:30:00,31.38,31.39,31.22,31.25,803764.0,26.1703,26.1786,26.0368,26.0619,803764.0
2016-09-07 12:00:00,31.25,31.3,31.12,31.15,1025661.0,26.0619,26.1036,25.9534,25.9785,1025661.0
2016-09-07 12:30:00,31.15,31.26,31.11,31.25,691317.0,25.9785,26.0702,25.9451,26.0619,691317.0
2016-09-07 13:00:00,31.26,31.41,31.24,31.4,773758.0,26.0702,26.1953,26.0535,26.187,773758.0
2016-09-07 13:30:00,31.39,31.49,31.34,31.46,1316492.0,26.1786,26.262,26.1369,26.237,1316492.0
2016-09-07 14:00:00,31.46,31.6,31.41,31.59,1076656.0,26.237,26.3538,26.1953,26.3454,1076656.0
2016-09-07 14:30:00,31.59,31.66,31.42,31.44,1274180.0,26.3454,26.4038,26.2036,26.2203,1274180.0
2016-09-07 15:00:00,31.45,31.48,31.36,31.41,1104990.0,26.2287,26.2537,26.1536,26.1953,1104990.0
2016-09-07 15:30:00,31.42,31.5,31.3,31.32,2544982.0,26.2036,26.2704,26.1036,26.1202,2544982.0
2016-09-08 09:30:00,31.0,31.45,30.7,31.4,3851323.0,25.8534,26.2287,25.6032,26.187,3851323.0
2016-09-08 10:00:00,31.4,31.73,31.4,31.66,1983478.0,26.187,26.4622,26.187,26.4038,1983478.0
2016-09-08 10:30:00,31.67,31.67,31.36,31.38,870844.0,26.4121,26.4121,26.1536,26.1703,870844.0
2016-09-08 11:00:00,31.38,31.54,31.33,31.52,736969.0,26.1703,26.3037,26.1286,26.287,736969.0
2016-09-08 11:30:00,31.53,31.53,31.33,31.4,1118505.0,26.2954,26.2954,26.1286,26.187,1118505.0
2016-09-08 12:00:00,31.4,31.41,31.35,31.39,595522.0,26.187,26.1953,26.1453,26.1786,595522.0
2016-09-08 12:30:00,31.39,31.43,31.29,31.3,604698.0,26.1786,26.212,26.0952,26.1036,604698.0
2016-09-08 13:00:00,31.29,31.31,31.2,31.22,956847.0,26.0952,26.1119,26.0202,26.0368,956847.0
2016-09-08 13:30:00,31.21,31.31,31.16,31.21,769179.0,26.0285,26.1119,25.9868,26.0285,769179.0
2016-09-08 14:00:00,31.22,31.27,31.13,31.25,676911.0,26.0368,26.0785,25.9618,26.0619,676911.0
2016-09-08 14:30:00,31.25,31.31,31.24,31.27,819426.0,26.0619,26.1119,26.0535,26.0785,819426.0
2016-09-08 15:00:00,31.27,31.34,31.23,31.25,873416.0,26.0785,26.1369,26.0452,26.0619,873416.0
2016-09-08 15:30:00,31.25,31.32,31.23,31.3,3029372.0,26.0619,26.1202,26.0452,26.1036,3029372.0
2016-09-09 09:30:00,31.14,31.79,31.05,31.62,3618326.0,25.9701,26.5122,25.8951,26.3704,3618326.0
2016-09-09 10:00:00,31.61,31.63,31.32,31.44,1787320.0,26.3621,26.3788,26.1202,26.2203,1787320.0
2016-09-09 10:30:00,31.44,31.48,31.23,31.44,1831632.0,26.2203,26.2537,26.0452,26.2203,1831632.0
2016-09-09 11:00:00,31.45,31.59,31.26,31.38,1253967.0,26.2287,26.3454,26.0702,26.1703,1253967.0
2016-09-09 11:30:00,31.39,31.6,31.35,31.6,709130.0,26.1786,26.3538,26.1453,26.3538,709130.0
2016-09-09 12:00:00,31.6,31.6,31.44,31.5,666734.0,26.3538,26.3538,26.2203,26.2704,666734.0
2016-09-09 12:30:00,31.5,31.61,31.48,31.6,489733.0,26.2704,26.3621,26.2537,26.3538,489733.0
2016-09-09 13:00:00,31.6,31.86,31.58,31.85,926679.0,26.3538,26.5706,26.3371,26.5623,926679.0
2016-09-09 13:30:00,31.87,31.91,31.7,31.84,993385.0,26.5789,26.6123,26.4372,26.5539,993385.0
2016-09-09 14:00:00,31.85,31.85,31.64,31.73,643770.0,26.5623,26.5623,26.3871,26.4622,643770.0
2016-09-09 14:30:00,31.74,31.87,31.73,31.83,746504.0,26.4705,26.5789,26.4622,26.5456,746504.0
2016-09-09 15:00:00,31.82,31.86,31.69,31.75,860184.0,26.5372,26.5706,26.4288,26.4789,860184.0
2016-09-09 15:30:00,31.75,31.75,31.47,31.51,2538243.0,26.4789,26.4789,26.2453,26.2787,2538243.0
2016-09-12 09:30:00,31.41,31.53,30.76,30.86,2287543.0,26.1953,26.2954,25.6532,25.7366,2287543.0
2016-09-12 10:00:00,30.87,31.04,30.86,31.04,1169739.0,25.745,25.8867,25.7366,25.8867,1169739.0
2016-09-12 10:30:00,31.03,31.05,30.7,30.8,1903744.0,25.8784,25.8951,25.6032,25.6866,1903744.0
2016-09-12 11:00:00,30.8,30.88,30.74,30.79,1162479.0,25.6866,25.7533,25.6365,25.6782,1162479.0
2016-09-12 11:30:00,30.79,30.97,30.76,30.91,1596105.0,25.6782,25.8284,25.6532,25.7783,1596105.0
2016-09-12 12:00:00,30.91,30.92,30.76,30.81,767523.0,25.7783,25.7867,25.6532,25.6949,767523.0
2016-09-12 12:30:00,30.81,30.91,30.79,30.88,739231.0,25.6949,25.7783,25.6782,25.7533,739231.0
2016-09-12 13:00:00,30.88,30.95,30.75,30.77,814587.0,25.7533,25.8117,25.6449,25.6616,814587.0
2016-09-12 13:30:00,30.77,30.83,30.71,30.8,1183909.0,25.6616,25.7116,25.6115,25.6866,1183909.0
2016-09-12 14:00:00,30.8,30.93,30.78,30.91,1429742.0,25.6866,25.795,25.6699,25.7783,1429742.0
2016-09-12 14:30:00,30.91,31.1,30.9,30.96,1523316.0,25.7783,25.9368,25.77,25.82,1523316.0
2016-09-12 15:00:00,30.96,31.0,30.89,30.96,1484099.0,25.82,25.8534,25.7616,25.82,1484099.0
2016-09-12 15:30:00,30.96,30.99,30.87,30.89,2943739.0,25.82,25.845,25.745,25.7616,2943739.0
2016-09-13 09:30:00,30.81,30.82,30.45,30.54,1519507.0,25.6949,25.7033,25.3947,25.4697,1519507.0
2016-09-13 10:00:00,30.53,30.79,30.51,30.72,796573.0,25.4614,25.6782,25.4447,25.6199,796573.0
2016-09-13 10:30:00,30.73,30.89,30.7,30.84,613500.0,25.6282,25.7616,25.6032,25.7199,613500.0
2016-09-13 11:00:00,30.85,31.0,30.83,30.9,875395.0,25.7283,25.8534,25.7116,25.77,875395.0
2016-09-13 11:30:00,30.9,30.92,30.8,30.83,738522.0,25.77,25.7867,25.6866,25.7116,738522.0
2016-09-13 12:00:00,30.84,30.9,30.83,30.88,537207.0,25.7199,25.77,25.7116,25.7533,537207.0
2016-09-13 12:30:00,30.88,30.88,30.78,30.8,438727.0,25.7533,25.7533,25.6699,25.6866,438727.0
2016-09-13 13:00:00,30.79,30.91,30.73,30.88,848894.0,25.6782,25.7783,25.6282,25.7533,848894.0
2016-09-13 13:30:00,30.89,30.91,30.76,30.81,960459.0,25.7616,25.7783,25.6532,25.6949,960459.0
2016-09-13 14:00:00,30.8,30.86,30.78,30.82,755162.0,25.6866,25.7366,25.6699,25.7033,755162.0
2016-09-13 14:30:00,30.82,30.91,30.79,30.85,950222.0,25.7033,25.7783,25.6782,25.7283,950222.0
2016-09-13 15:00:00,30.85,31.05,30.84,31.0,1508290.0,25.7283,25.8951,25.7199,25.8534,1508290.0
2016-09-13 15:30:00,31.01,31.16,30.93,30.95,2335144.0,25.8617,25.9868,25.795,25.8117,2335144.0
2016-09-14 09:30:00,30.95,30.98,30.75,30.86,1194793.0,25.8117,25.8367,25.6449,25.7366,1194793.0
2016-09-14 10:00:00,30.86,31.06,30.85,31.06,675430.0,25.7366,25.9034,25.7283,25.9034,675430.0
2016-09-14 10:30:00,31.06,31.09,30.88,30.91,746697.0,25.9034,25.9284,25.7533,25.7783,746697.0
2016-09-14 11:00:00,30.9,31.06,30.89,31.05,820084.0,25.77,25.9034,25.7616,25.8951,820084.0
2016-09-14 11:30:00,31.04,31.09,30.95,31.06,503096.0,25.8867,25.9284,25.8117,25.9034,503096.0
2016-09-14 12:00:00,31.06,31.11,31.02,31.05,408451.0,25.9034,25.9451,25.87,25.8951,408451.0
2016-09-14 12:30:00,31.04,31.05,30.94,30.98,342960.0,25.8867,25.8951,25.8033,25.8367,342960.0
2016-09-14 13:00:00,30.98,31.01,30.94,30.96,327913.0,25.8367,25.8617,25.8033,25.82,327913.0
2016-09-14 13:30:00,30.96,30.97,30.86,30.87,373697.0,25.82,25.8284,25.7366,25.745,373697.0
2016-09-14 14:00:00,30.87,30.88,30.75,30.85,446435.0,25.745,25.7533,25.6449,25.7283,446435.0
2016-09-14 14:30:00,30.85,30.93,30.84,30.88,561804.0,25.7283,25.795,25.7199,25.7533,561804.0
2016-09-14 15:00:00,30.88,30.9,30.72,30.74,732079.0,25.7533,25.77,25.6199,25.6365,732079.0
2016-09-14 15:30:00,30.74,30.78,30.66,30.71,1748155.0,25.6365,25.6699,25.5698,25.6115,1748155.0
2016-09-15 09:30:00,30.76,31.05,30.46,30.55,1241620.0,25.6532,25.8951,25.403,25.4781,1241620.0
2016-09-15 10:00:00,30.56,30.91,30.55,30.85,1159791.0,25.4864,25.7783,25.4781,25.7283,1159791.0
2016-09-15 10:30:00,30.85,30.92,30.84,30.9,522467.0,25.7283,25.7867,25.7199,25.77,522467.0
2016-09-15 11:00:00,30.91,31.02,30.87,30.96,503101.0,25.7783,25.87,25.745,25.82,503101.0
2016-09-15 11:30:00,30.96,30.98,30.84,30.85,422559.0,25.82,25.8367,25.7199,25.7283,422559.0
2016-09-15 12:00:00,30.84,30.96,30.83,30.93,493241.0,25.7199,25.82,25.7116,25.795,493241.0
2016-09-15 12:30:00,30.93,30.96,30.82,30.89,287037.0,25.795,25.82,25.7033,25.7616,287037.0
2016-09-15 13:00:00,30.89,30.92,30.84,30.9,390745.0,25.7616,25.7867,25.7199,25.77,390745.0
2016-09-15 13:30:00,30.91,31.17,30.9,31.05,1236205.0,25.7783,25.9951,25.77,25.8951,1236205.0
2016-09-15 14:00:00,31.05,31.19,31.04,31.19,652215.0,25.8951,26.0118,25.8867,26.0118,652215.0
2016-09-15 14:30:00,31.18,31.22,31.1,31.19,529338.0,26.0035,26.0368,25.9368,26.0118,529338.0
2016-09-15 15:00:00,31.19,31.23,31.16,31.23,511852.0,26.0118,26.0452,25.9868,26.0452,511852.0
2016-09-15 15:30:00,31.23,31.27,31.19,31.26,1271742.0,26.0452,26.0785,26.0118,26.0702,1271742.0
2016-09-16 09:30:00,31.3,31.35,30.83,30.85,2375331.0,26.1036,26.1453,25.7116,25.7283,2375331.0
2016-09-16 10:00:00,30.84,31.06,30.84,31.02,624910.0,25.7199,25.9034,25.7199,25.87,624910.0
2016-09-16 10:30:00,31.01,31.06,30.96,31.05,392411.0,25.8617,25.9034,25.82,25.8951,392411.0
2016-09-16 11:00:00,31.04,31.08,30.99,31.0,508186.0,25.8867,25.9201,25.845,25.8534,508186.0
2016-09-16 11:30:00,31.01,31.13,30.99,31.05,406673.0,25.8617,25.9618,25.845,25.8951,406673.0
2016-09-16 12:00:00,31.05,31.11,31.03,31.05,372803.0,25.8951,25.9451,25.8784,25.8951,372803.0
2016-09-16 12:30:00,31.06,31.07,31.0,31.03,513475.0,25.9034,25.9117,25.8534,25.8784,513475.0
2016-09-16 13:00:00,31.03,31.06,31.02,31.05,212955.0,25.8784,25.9034,25.87,25.8951,212955.0
2016-09-16 13:30:00,31.04,31.06,30.9,30.92,432111.0,25.8867,25.9034,25.77,25.7867,432111.0
2016-09-16 14:00:00,30.92,30.96,30.88,30.91,260471.0,25.7867,25.82,25.7533,25.7783,260471.0
2016-09-16 14:30:00,30.91,30.93,30.88,30.89,270857.0,25.7783,25.795,25.7533,25.7616,270857.0
2016-09-16 15:00:00,30.9,31.04,30.89,31.04,333176.0,25.77,25.8867,25.7616,25.8867,333176.0
2016-09-16 15:30:00,31.04,31.15,31.03,31.07,943751.0,25.8867,25.9785,25.8784,25.9117,943751.0
2016-09-19 09:30:00,31.06,31.24,31.02,31.19,719887.0,25.9034,26.0535,25.87,26.0118,719887.0
2016-09-19 10:00:00,31.19,31.27,31.08,31.1,993623.0,26.0118,26.0785,25.9201,25.9368,993623.0
2016-09-19 10:30:00,31.1,31.14,30.96,31.0,816317.0,25.9368,25.9701,25.82,25.8534,816317.0
2016-09-19 11:00:00,31.0,31.02,30.93,30.97,549858.0,25.8534,25.87,25.795,25.8284,549858.0
2016-09-19 11:30:00,30.98,31.05,30.96,30.99,487157.0,25.8367,25.8951,25.82,25.845,487157.0
2016-09-19 12:00:00,31.0,31.01,30.84,30.85,420966.0,25.8534,25.8617,25.7199,25.7283,420966.0
2016-09-19 12:30:00,30.85,30.87,30.82,30.85,373827.0,25.7283,25.745,25.7033,25.7283,373827.0
2016-09-19 13:00:00,30.85,30.87,30.8,30.81,296125.0,25.7283,25.745,25.6866,25.6949,296125.0
2016-09-19 13:30:00,30.82,30.9,30.79,30.89,323013.0,25.7033,25.77,25.6782,25.7616,323013.0
2016-09-19 14:00:00,30.9,30.92,30.81,30.86,432065.0,25.77,25.7867,25.6949,25.7366,432065.0
2016-09-19 14:30:00,30.85,30.89,30.83,30.85,420477.0,25.7283,25.7616,25.7116,25.7283,420477.0
2016-09-19 15:00:00,30.85,30.85,30.75,30.8,560082.0,25.7283,25.7283,25.6449,25.6866,560082.0
2016-09-19 15:30:00,30.8,30.85,30.75,30.79,938647.0,25.6866,25.7283,25.6449,25.6782,938647.0
2016-09-20 09:30:00,30.95,31.28,30.93,31.26,1291209.0,25.8117,26.0869,25.795,26.0702,1291209.0
2016-09-20 10:00:00,31.26,31.38,31.23,31.23,595213.0,26.0702,26.1703,26.0452,26.0452,595213.0
2016-09-20 10:30:00,31.23,31.29,31.18,31.25,217154.0,26.0452,26.0952,26.0035,26.0619,217154.0
2016-09-20 11:00:00,31.25,31.25,31.14,31.15,266052.0,26.0619,26.0619,25.9701,25.9785,266052.0
2016-09-20 11:30:00,31.15,31.17,31.04,31.04,269519.0,25.9785,25.9951,25.8867,25.8867,269519.0
2016-09-20 12:00:00,31.04,31.09,31.0,31.08,255459.0,25.8867,25.9284,25.8534,25.9201,255459.0
2016-09-20 12:30:00,31.07,31.1,31.03,31.03,240433.0,25.9117,25.9368,25.8784,25.8784,240433.0
2016-09-20 13:00:00,31.04,31.13,31.03,31.11,329612.0,25.8867,25.9618,25.8784,25.9451,329612.0
2016-09-20 13:30:00,31.11,31.24,31.11,31.2,346489.0,25.9451,26.0535,25.9451,26.0202,346489.0
2016-09-20 14:00:00,31.2,31.24,31.14,31.15,235230.0,26.0202,26.0535,25.9701,25.9785,235230.0
2016-09-20 14:30:00,31.15,31.18,31.07,31.09,443949.0,25.9785,26.0035,25.9117,25.9284,443949.0
2016-09-20 15:00:00,31.09,31.15,31.08,31.14,267130.0,25.9284,25.9785,25.9201,25.9701,267130.0
2016-09-20 15:30:00,31.13,31.14,31.07,31.08,735347.0,25.9618,25.9701,25.9117,25.9201,735347.0
2016-09-21 09:30:00,31.17,31.25,30.95,31.01,872326.0,25.9951,26.0619,25.8117,25.8617,872326.0
2016-09-21 10:00:00,31.01,31.01,30.8,30.86,726186.0,25.8617,25.8617,25.6866,25.7366,726186.0
2016-09-21 10:30:00,30.86,30.9,30.78,30.8,783516.0,25.7366,25.77,25.6699,25.6866,783516.0
2016-09-21 11:00:00,30.81,30.82,30.75,30.76,719673.0,25.6949,25.7033,25.6449,25.6532,719673.0
2016-09-21 11:30:00,30.77,30.78,30.69,30.73,724565.0,25.6616,25.6699,25.5948,25.6282,724565.0
2016-09-21 12:00:00,30.73,30.75,30.65,30.69,362413.0,25.6282,25.6449,25.5615,25.5948,362413.0
2016-09-21 12:30:00,30.68,30.73,30.65,30.69,445987.0,25.5865,25.6282,25.5615,25.5948,445987.0
2016-09-21 13:00:00,30.7,30.72,30.65,30.68,463267.0,25.6032,25.6199,25.5615,25.5865,463267.0
2016-09-21 13:30:00,30.67,30.71,30.62,30.69,598158.0,25.5782,25.6115,25.5365,25.5948,598158.0
2016-09-21 14:00:00,30.7,30.82,30.66,30.71,961428.0,25.6032,25.7033,25.5698,25.6115,961428.0
2016-09-21 14:30:00,30.71,30.81,30.7,30.8,773725.0,25.6115,25.6949,25.6032,25.6866,773725.0
2016-09-21 15:00:00,30.8,30.89,30.78,30.88,796715.0,25.6866,25.7616,25.6699,25.7533,796715.0
2016-09-21 15:30:00,30.87,31.0,30.83,30.84,1889735.0,25.745,25.8534,25.7116,25.7199,1889735.0
2016-09-22 09:30:00,30.86,31.01,30.86,30.88,1463773.0,25.7366,25.8617,25.7366,25.7533,1463773.0
2016-09-22 10:00:00,30.88,30.91,30.78,30.85,689906.0,25.7533,25.7783,25.6699,25.7283,689906.0
2016-09-22 10:30:00,30.85,30.88,30.71,30.8,810796.0,25.7283,25.7533,25.6115,25.6866,810796.0
2016-09-22 11:00:00,30.79,30.8,30.74,30.78,502397.0,25.6782,25.6866,25.6365,25.6699,502397.0
2016-09-22 11:30:00,30.78,30.79,30.69,30.73,618350.0,25.6699,25.6782,25.5948,25.6282,618350.0
2016-09-22 12:00:00,30.73,30.88,30.72,30.85,553329.0,25.6282,25.7533,25.6199,25.7283,553329.0
2016-09-22 12:30:00,30.84,30.85,30.73,30.75,446416.0,25.7199,25.7283,25.6282,25.6449,446416.0
2016-09-22 13:00:00,30.75,30.81,30.73,30.79,446264.0,25.6449,25.6949,25.6282,25.6782,446264.0
2016-09-22 13:30:00,30.8,30.89,30.74,30.77,1739735.0,25.6866,25.7616,25.6365,25.6616,1739735.0
2016-09-22 14:00:00,30.78,30.81,30.67,30.71,534690.0,25.6699,25.6949,25.5782,25.6115,534690.0
2016-09-22 14:30:00,30.71,30.79,30.69,30.74,382010.0,25.6115,25.6782,25.5948,25.6365,382010.0
2016-09-22 15:00:00,30.74,30.78,30.71,30.76,429526.0,25.6365,25.6699,25.6115,25.6532,429526.0
2016-09-22 15:30:00,30.75,30.87,30.74,30.74,1691019.0,25.6449,25.745,25.6365,25.6365,1691019.0
2016-09-23 09:30:00,30.79,30.9,30.56,30.56,1158282.0,25.6782,25.77,25.4864,25.4864,1158282.0
2016-09-23 10:00:00,30.56,30.66,30.55,30.62,565046.0,25.4864,25.5698,25.4781,25.5365,565046.0
2016-09-23 10:30:00,30.62,30.63,30.52,30.55,539726.0,25.5365,25.5448,25.4531,25.4781,539726.0
2016-09-23 11:00:00,30.55,30.61,30.5,30.58,467117.0,25.4781,25.5281,25.4364,25.5031,467117.0
2016-09-23 11:30:00,30.59,30.63,30.5,30.54,442780.0,25.5114,25.5448,25.4364,25.4697,442780.0
2016-09-23 12:00:00,30.54,30.69,30.52,30.69,1116453.0,25.4697,25.5948,25.4531,25.5948,1116453.0
2016-09-23 12:30:00,30.69,30.7,30.54,30.56,549137.0,25.5948,25.6032,25.4697,25.4864,549137.0
2016-09-23 13:00:00,30.57,30.59,30.52,30.57,266064.0,25.4948,25.5114,25.4531,25.4948,266064.0
2016-09-23 13:30:00,30.56,30.58,30.47,30.49,490457.0,25.4864,25.5031,25.4114,25.428,490457.0
2016-09-23 14:00:00,30.49,30.54,30.45,30.5,289603.0,25.428,25.4697,25.3947,25.4364,289603.0
2016-09-23 14:30:00,30.5,30.54,30.47,30.52,303918.0,25.4364,25.4697,25.4114,25.4531,303918.0
2016-09-23 15:00:00,30.51,30.55,30.47,30.5,443103.0,25.4447,25.4781,25.4114,25.4364,443103.0
2016-09-23 15:30:00,30.5,30.53,30.44,30.45,1358371.0,25.4364,25.4614,25.3863,25.3947,1358371.0
2016-09-26 09:30:00,30.38,30.47,30.12,30.27,1143519.0,25.3363,25.4114,25.1195,25.2446,1143519.0
2016-09-26 10:00:00,30.27,30.33,30.22,30.27,615362.0,25.2446,25.2946,25.2029,25.2446,615362.0
2016-09-26 10:30:00,30.27,30.29,30.15,30.25,454096.0,25.2446,25.2612,25.1445,25.2279,454096.0
2016-09-26 11:00:00,30.24,30.25,30.07,30.09,445039.0,25.2195,25.2279,25.0778,25.0944,445039.0
2016-09-26 11:30:00,30.09,30.18,30.07,30.07,746933.0,25.0944,25.1695,25.0778,25.0778,746933.0
2016-09-26 12:00:00,30.07,30.17,30.06,30.14,365109.0,25.0778,25.1612,25.0694,25.1361,365109.0
2016-09-26 12:30:00,30.14,30.16,30.1,30.15,280730.0,25.1361,25.1528,25.1028,25.1445,280730.0
2016-09-26 13:00:00,30.15,30.2,30.12,30.15,293342.0,25.1445,25.1862,25.1195,25.1445,293342.0
2016-09-26 13:30:00,30.15,30.19,30.12,30.18,173814.0,25.1445,25.1778,25.1195,25.1695,173814.0
2016-09-26 14:00:00,30.18,30.24,30.18,30.21,218317.0,25.1695,25.2195,25.1695,25.1945,218317.0
2016-09-26 14:30:00,30.21,30.22,30.14,30.14,245766.0,25.1945,25.2029,25.1361,25.1361,245766.0
2016-09-26 15:00:00,30.14,30.2,30.13,30.2,355086.0,25.1361,25.1862,25.1278,25.1862,355086.0
2016-09-26 15:30:00,30.2,30.22,30.07,30.08,1232317.0,25.1862,25.2029,25.0778,25.0861,1232317.0
2016-09-27 09:30:00,30.05,30.17,29.85,29.9,1272579.0,25.0611,25.1612,24.8943,24.936,1272579.0
2016-09-27 10:00:00,29.9,30.12,29.86,30.05,736271.0,24.936,25.1195,24.9026,25.0611,736271.0
2016-09-27 10:30:00,30.05,30.09,29.88,29.91,502716.0,25.0611,25.0944,24.9193,24.9443,502716.0
2016-09-27 11:00:00,29.9,29.98,29.9,29.92,638861.0,24.936,25.0027,24.936,24.9527,638861.0
2016-09-27 11:30:00,29.93,29.95,29.86,29.95,710867.0,24.961,24.9777,24.9026,24.9777,710867.0
2016-09-27 12:00:00,29.95,29.98,29.9,29.95,577584.0,24.9777,25.0027,24.936,24.9777,577584.0
2016-09-27 12:30:00,29.94,29.97,29.88,29.9,454331.0,24.9694,24.9944,24.9193,24.936,454331.0
2016-09-27 13:00:00,29.9,29.97,29.9,29.91,435815.0,24.936,24.9944,24.936,24.9443,435815.0
2016-09-27 13:30:00,29.92,29.97,29.89,29.96,502188.0,24.9527,24.9944,24.9277,24.986,502188.0
2016-09-27 14:00:00,29.96,29.99,29.91,29.93,1051886.0,24.986,25.0111,24.9443,24.961,1051886.0
2016-09-27 14:30:00,29.94,29.95,29.9,29.94,496465.0,24.9694,24.9777,24.936,24.9694,496465.0
2016-09-27 15:00:00,29.94,29.94,29.85,29.86,556186.0,24.9694,24.9694,24.8943,24.9026,556186.0
2016-09-27 15:30:00,29.86,29.95,29.84,29.9,1157090.0,24.9026,24.9777,24.886,24.936,1157090.0
2016-09-28 09:30:00,29.97,30.12,29.75,29.77,1182606.0,24.9944,25.1195,24.8109,24.8276,1182606.0
2016-09-28 10:00:00,29.77,29.94,29.71,29.87,469612.0,24.8276,24.9694,24.7775,24.911,469612.0
2016-09-28 10:30:00,29.88,29.95,29.82,29.88,510916.0,24.9193,24.9777,24.8693,24.9193,510916.0
2016-09-28 11:00:00,29.88,29.89,29.78,29.82,384997.0,24.9193,24.9277,24.8359,24.8693,384997.0
2016-09-28 11:30:00,29.83,29.85,29.77,29.78,214207.0,24.8776,24.8943,24.8276,24.8359,214207.0
2016-09-28 12:00:00,29.77,29.78,29.73,29.78,286477.0,24.8276,24.8359,24.7942,24.8359,286477.0
2016-09-28 12:30:00,29.77,29.78,29.71,29.71,370913.0,24.8276,24.8359,24.7775,24.7775,370913.0
2016-09-28 13:00:00,29.72,29.85,29.68,29.83,3722757.0,24.7859,24.8943,24.7525,24.8776,3722757.0
2016-09-28 13:30:00,29.84,29.96,29.84,29.95,600172.0,24.886,24.986,24.886,24.9777,600172.0
2016-09-28 14:00:00,29.94,29.96,29.87,29.89,519904.0,24.9694,24.986,24.911,24.9277,519904.0
2016-09-28 14:30:00,29.89,29.93,29.86,29.9,377873.0,24.9277,24.961,24.9026,24.936,377873.0
2016-09-28 15:00:00,29.9,29.9,29.83,29.84,330937.0,24.936,24.936,24.8776,24.886,330937.0
2016-09-28 15:30:00,29.84,29.91,29.81,29.84,1143278.0,24.886,24.9443,24.8609,24.886,1143278.0
2016-09-29 09:30:00,29.84,29.86,29.72,29.79,624804.0,24.886,24.9026,24.7859,24.8443,624804.0
2016-09-29 10:00:00,29.79,29.85,29.75,29.81,441944.0,24.8443,24.8943,24.8109,24.8609,441944.0
2016-09-29 10:30:00,29.81,29.83,29.72,29.73,484696.0,24.8609,24.8776,24.7859,24.7942,484696.0
2016-09-29 11:00:00,29.72,29.8,29.7,29.77,485247.0,24.7859,24.8526,24.7692,24.8276,485247.0
2016-09-29 11:30:00,29.77,29.8,29.67,29.73,548052.0,24.8276,24.8526,24.7442,24.7942,548052.0
2016-09-29 12:00:00,29.73,29.77,29.71,29.77,287373.0,24.7942,24.8276,24.7775,24.8276,287373.0
2016-09-29 12:30:00,29.77,29.79,29.55,29.62,560276.0,24.8276,24.8443,24.6441,24.7025,560276.0
2016-09-29 13:00:00,29.62,29.65,29.51,29.59,558163.0,24.7025,24.7275,24.6107,24.6775,558163.0
2016-09-29 13:30:00,29.59,29.65,29.55,29.6,1902690.0,24.6775,24.7275,24.6441,24.6858,1902690.0
2016-09-29 14:00:00,29.6,29.66,29.56,29.65,619455.0,24.6858,24.7358,24.6524,24.7275,619455.0
2016-09-29 14:30:00,29.65,29.72,29.63,29.66,330355.0,24.7275,24.7859,24.7108,24.7358,330355.0
2016-09-29 15:00:00,29.66,29.69,29.56,29.61,370054.0,24.7358,24.7609,24.6524,24.6941,370054.0
2016-09-29 15:30:00,29.61,29.63,29.48,29.5,1059609.0,24.6941,24.7108,24.5857,24.6024,1059609.0
2016-09-30 09:30:00,29.51,29.89,29.51,29.8,3018044.0,24.6107,24.9277,24.6107,24.8526,3018044.0
2016-09-30 10:00:00,29.8,29.92,29.74,29.87,3448914.0,24.8526,24.9527,24.8026,24.911,3448914.0
2016-09-30 10:30:00,29.88,29.89,29.73,29.8,578133.0,24.9193,24.9277,24.7942,24.8526,578133.0
2016-09-30 11:00:00,29.8,30.0,29.8,29.89,5154675.0,24.8526,25.0194,24.8526,24.9277,5154675.0
2016-09-30 11:30:00,29.89,29.9,29.8,29.83,551467.0,24.9277,24.936,24.8526,24.8776,551467.0
2016-09-30 12:00:00,29.83,29.92,29.78,29.9,632458.0,24.8776,24.9527,24.8359,24.936,632458.0
2016-09-30 12:30:00,29.9,29.91,29.84,29.86,611575.0,24.936,24.9443,24.886,24.9026,611575.0
2016-09-30 13:00:00,29.86,29.88,29.82,29.84,528571.0,24.9026,24.9193,24.8693,24.886,528571.0
2016-09-30 13:30:00,29.84,29.85,29.79,29.85,567368.0,24.886,24.8943,24.8443,24.8943,567368.0
2016-09-30 14:00:00,29.85,29.85,29.72,29.78,2010042.0,24.8943,24.8943,24.7859,24.8359,2010042.0
2016-09-30 14:30:00,29.78,29.79,29.71,29.71,482516.0,24.8359,24.8443,24.7775,24.7775,482516.0
2016-09-30 15:00:00,29.71,29.73,29.58,29.65,1053948.0,24.7775,24.7942,24.6691,24.7275,1053948.0
2016-09-30 15:30:00,29.65,29.78,29.65,29.68,2036681.0,24.7275,24.8359,24.7275,24.7525,2036681.0
2016-10-03 09:30:00,29.57,29.69,29.56,29.63,912868.0,24.6608,24.7609,24.6524,24.7108,912868.0
2016-10-03 10:00:00,29.62,29.64,29.53,29.57,605225.0,24.7025,24.7192,24.6274,24.6608,605225.0
2016-10-03 10:30:00,29.56,29.6,29.48,29.5,435415.0,24.6524,24.6858,24.5857,24.6024,435415.0
2016-10-03 11:00:00,29.5,29.58,29.47,29.51,410927.0,24.6024,24.6691,24.5774,24.6107,410927.0
2016-10-03 11:30:00,29.52,29.53,29.45,29.45,323065.0,24.6191,24.6274,24.5607,24.5607,323065.0
2016-10-03 12:00:00,29.45,29.49,29.42,29.47,343625.0,24.5607,24.5941,24.5357,24.5774,343625.0
2016-10-03 12:30:00,29.47,29.49,29.41,29.45,258098.0,24.5774,24.5941,24.5273,24.5607,258098.0
2016-10-03 13:00:00,29.45,29.45,29.33,29.33,473538.0,24.5607,24.5607,24.4606,24.4606,473538.0
2016-10-03 13:30:00,29.34,29.43,29.32,29.4,447705.0,24.469,24.544,24.4523,24.519,447705.0
2016-10-03 14:00:00,29.4,29.42,29.37,29.38,351205.0,24.519,24.5357,24.494,24.5023,351205.0
2016-10-03 14:30:00,29.39,29.39,29.31,29.34,321461.0,24.5107,24.5107,24.4439,24.469,321461.0
2016-10-03 15:00:00,29.34,29.35,29.25,29.28,576280.0,24.469,24.4773,24.3939,24.4189,576280.0
2016-10-03 15:30:00,29.27,29.33,29.25,29.27,1449072.0,24.4106,24.4606,24.3939,24.4106,1449072.0
2016-10-04 09:30:00,29.25,29.39,29.21,29.3,897644.0,24.3939,24.5107,24.3605,24.4356,897644.0
2016-10-04 10:00:00,29.3,29.35,29.24,29.32,453361.0,24.4356,24.4773,24.3856,24.4523,453361.0
2016-10-04 10:30:00,29.32,29.36,29.21,29.22,568242.0,24.4523,24.4856,24.3605,24.3689,568242.0
2016-10-04 11:00:00,29.22,29.23,29.04,29.05,831902.0,24.3689,24.3772,24.2188,24.2271,831902.0
2016-10-04 11:30:00,29.06,29.12,29.01,29.03,859871.0,24.2354,24.2855,24.1938,24.2104,859871.0
2016-10-04 12:00:00,29.03,29.08,28.96,29.03,756237.0,24.2104,24.2521,24.1521,24.2104,756237.0
2016-10-04 12:30:00,29.02,29.06,29.0,29.01,622916.0,24.2021,24.2354,24.1854,24.1938,622916.0
2016-10-04 13:00:00,29.02,29.06,28.91,28.93,458638.0,24.2021,24.2354,24.1104,24.127,458638.0
2016-10-04 13:30:00,28.93,28.96,28.89,28.91,644167.0,24.127,24.1521,24.0937,24.1104,644167.0
2016-10-04 14:00:00,28.9,28.94,28.88,28.93,940830.0,24.102,24.1354,24.0853,24.127,940830.0
2016-10-04 14:30:00,28.92,29.02,28.91,28.99,646570.0,24.1187,24.2021,24.1104,24.1771,646570.0
2016-10-04 15:00:00,28.99,29.05,28.96,29.05,738305.0,24.1771,24.2271,24.1521,24.2271,738305.0
2016-10-04 15:30:00,29.05,29.08,28.96,29.0,1824350.0,24.2271,24.2521,24.1521,24.1854,1824350.0
2016-10-05 09:30:00,28.97,29.02,28.79,28.81,2097018.0,24.1604,24.2021,24.0103,24.027,2097018.0
2016-10-05 10:00:00,28.82,28.9,28.8,28.82,1281941.0,24.0353,24.102,24.0186,24.0353,1281941.0
2016-10-05 10:30:00,28.82,28.9,28.78,28.78,874573.0,24.0353,24.102,24.0019,24.0019,874573.0
2016-10-05 11:00:00,28.78,28.83,28.76,28.8,658059.0,24.0019,24.0436,23.9853,24.0186,658059.0
2016-10-05 11:30:00,28.8,29.02,28.8,29.0,1567202.0,24.0186,24.2021,24.0186,24.1854,1567202.0
2016-10-05 12:00:00,29.0,29.1,28.84,28.88,3649468.0,24.1854,24.2688,24.052,24.0853,3649468.0
2016-10-05 12:30:00,28.88,28.98,28.87,28.96,892133.0,24.0853,24.1687,24.077,24.1521,892133.0
2016-10-05 13:00:00,28.96,29.04,28.89,28.99,7229392.0,24.1521,24.2188,24.0937,24.1771,7229392.0
2016-10-05 13:30:00,28.99,29.11,28.97,29.1,1163912.0,24.1771,24.2771,24.1604,24.2688,1163912.0
2016-10-05 14:00:00,29.11,29.11,28.98,28.99,654104.0,24.2771,24.2771,24.1687,24.1771,654104.0
2016-10-05 14:30:00,28.99,29.05,28.98,29.05,889799.0,24.1771,24.2271,24.1687,24.2271,889799.0
2016-10-05 15:00:00,29.04,29.05,28.93,28.93,607970.0,24.2188,24.2271,24.127,24.127,607970.0
2016-10-05 15:30:00,28.93,28.95,28.84,28.84,3237032.0,24.127,24.1437,24.052,24.052,3237032.0
2016-10-06 09:30:00,28.75,28.99,28.71,28.95,926362.0,23.9769,24.1771,23.9436,24.1437,926362.0
2016-10-06 10:00:00,28.95,29.25,28.93,29.19,1413208.0,24.1437,24.3939,24.127,24.3439,1413208.0
2016-10-06 10:30:00,29.2,29.33,29.14,29.3,1212778.0,24.3522,24.4606,24.3022,24.4356,1212778.0
2016-10-06 11:00:00,29.3,29.3,29.09,29.17,2038477.0,24.4356,24.4356,24.2605,24.3272,2038477.0
2016-10-06 11:30:00,29.17,29.23,29.13,29.21,1019258.0,24.3272,24.3772,24.2938,24.3605,1019258.0
2016-10-06 12:00:00,29.21,29.25,29.15,29.19,856875.0,24.3605,24.3939,24.3105,24.3439,856875.0
2016-10-06 12:30:00,29.19,29.22,29.17,29.17,348729.0,24.3439,24.3689,24.3272,24.3272,348729.0
2016-10-06 13:00:00,29.18,29.19,29.14,29.19,334915.0,24.3355,24.3439,24.3022,24.3439,334915.0
2016-10-06 13:30:00,29.19,29.29,29.18,29.29,1590342.0,24.3439,24.4273,24.3355,24.4273,1590342.0
2016-10-06 14:00:00,29.29,29.43,29.24,29.41,748466.0,24.4273,24.544,24.3856,24.5273,748466.0
2016-10-06 14:30:00,29.41,29.56,29.26,29.55,1411969.0,24.5273,24.6524,24.4022,24.6441,1411969.0
2016-10-06 15:00:00,29.55,29.6,29.4,29.41,1176457.0,24.6441,24.6858,24.519,24.5273,1176457.0
2016-10-06 15:30:00,29.41,29.41,29.3,29.38,2206953.0,24.5273,24.5273,24.4356,24.5023,2206953.0
2016-10-07 09:30:00,29.36,29.59,29.06,29.35,940602.0,24.4856,24.6775,24.2354,24.4773,940602.0
2016-10-07 10:00:00,29.36,29.37,29.24,29.24,704665.0,24.4856,24.494,24.3856,24.3856,704665.0
2016-10-07 10:30:00,29.25,29.38,29.24,29.28,806095.0,24.3939,24.5023,24.3856,24.4189,806095.0
2016-10-07 11:00:00,29.29,29.32,29.18,29.21,607390.0,24.4273,24.4523,24.3355,24.3605,607390.0
2016-10-07 11:30:00,29.21,29.21,29.08,29.11,864852.0,24.3605,24.3605,24.2521,24.2771,864852.0
2016-10-07 12:00:00,29.12,29.23,29.11,29.19,772258.0,24.2855,24.3772,24.2771,24.3439,772258.0
2016-10-07 12:30:00,29.19,29.19,29.09,29.1,519261.0,24.3439,24.3439,24.2605,24.2688,519261.0
2016-10-07 13:00:00,29.1,29.17,29.09,29.17,320766.0,24.2688,24.3272,24.2605,24.3272,320766.0
2016-10-07 13:30:00,29.17,29.17,29.09,29.1,303371.0,24.3272,24.3272,24.2605,24.2688,303371.0
2016-10-07 14:00:00,29.1,29.19,29.09,29.14,356185.0,24.2688,24.3439,24.2605,24.3022,356185.0
2016-10-07 14:30:00,29.14,29.14,29.09,29.11,504893.0,24.3022,24.3022,24.2605,24.2771,504893.0
2016-10-07 15:00:00,29.11,29.14,29.09,29.09,483985.0,24.2771,24.3022,24.2605,24.2605,483985.0
2016-10-07 15:30:00,29.1,29.1,29.0,29.01,1718645.0,24.2688,24.2688,24.1854,24.1938,1718645.0
2016-10-10 09:30:00,29.0,29.39,29.0,29.26,676882.0,24.1854,24.5107,24.1854,24.4022,676882.0
2016-10-10 10:00:00,29.26,29.27,29.06,29.09,693330.0,24.4022,24.4106,24.2354,24.2605,693330.0
2016-10-10 10:30:00,29.09,29.1,28.99,29.02,975840.0,24.2605,24.2688,24.1771,24.2021,975840.0
2016-10-10 11:00:00,29.03,29.06,28.99,29.03,636016.0,24.2104,24.2354,24.1771,24.2104,636016.0
2016-10-10 11:30:00,29.03,29.04,29.0,29.0,276514.0,24.2104,24.2188,24.1854,24.1854,276514.0
2016-10-10 12:00:00,29.0,29.08,28.98,29.08,409701.0,24.1854,24.2521,24.1687,24.2521,409701.0
2016-10-10 12:30:00,29.07,29.1,28.99,29.0,403842.0,24.2438,24.2688,24.1771,24.1854,403842.0
2016-10-10 13:00:00,29.0,29.02,28.95,28.96,274657.0,24.1854,24.2021,24.1437,24.1521,274657.0
2016-10-10 13:30:00,28.96,29.09,28.96,29.0,440127.0,24.1521,24.2605,24.1521,24.1854,440127.0
2016-10-10 14:00:00,29.0,29.03,28.94,28.99,351878.0,24.1854,24.2104,24.1354,24.1771,351878.0
2016-10-10 14:30:00,28.99,29.04,28.98,29.0,263487.0,24.1771,24.2188,24.1687,24.1854,263487.0
2016-10-10 15:00:00,29.0,29.05,29.0,29.04,257391.0,24.1854,24.2271,24.1854,24.2188,257391.0
2016-10-10 15:30:00,29.04,29.06,29.0,29.04,992082.0,24.2188,24.2354,24.1854,24.2188,992082.0
2016-10-11 09:30:00,29.31,29.57,29.24,29.55,1402256.0,24.4439,24.6608,24.3856,24.6441,1402256.0
2016-10-11 10:00:00,29.55,29.6,29.42,29.52,969945.0,24.6441,24.6858,24.5357,24.6191,969945.0
2016-10-11 10:30:00,29.52,29.68,29.5,29.64,1103191.0,24.6191,24.7525,24.6024,24.7192,1103191.0
2016-10-11 11:00:00,29.65,29.74,29.57,29.58,925991.0,24.7275,24.8026,24.6608,24.6691,925991.0
2016-10-11 11:30:00,29.59,29.69,29.55,29.64,682091.0,24.6775,24.7609,24.6441,24.7192,682091.0
2016-10-11 12:00:00,29.65,29.71,29.59,29.6,587165.0,24.7275,24.7775,24.6775,24.6858,587165.0
2016-10-11 12:30:00,29.6,29.84,29.58,29.83,1955992.0,24.6858,24.886,24.6691,24.8776,1955992.0
2016-10-11 13:00:00,29.82,29.92,29.79,29.84,1011758.0,24.8693,24.9527,24.8443,24.886,1011758.0
2016-10-11 13:30:00,29.84,29.86,29.79,29.86,712014.0,24.886,24.9026,24.8443,24.9026,712014.0
2016-10-11 14:00:00,29.85,29.9,29.81,29.86,882901.0,24.8943,24.936,24.8609,24.9026,882901.0
2016-10-11 14:30:00,29.85,30.13,29.82,30.12,1323444.0,24.8943,25.1278,24.8693,25.1195,1323444.0
2016-10-11 15:00:00,30.12,30.19,30.02,30.06,1637345.0,25.1195,25.1778,25.0361,25.0694,1637345.0
2016-10-11 15:30:00,30.06,30.21,30.04,30.12,2754626.0,25.0694,25.1945,25.0527,25.1195,2754626.0
2016-10-12 09:30:00,30.24,30.74,29.97,30.71,2771634.0,25.2195,25.6365,24.9944,25.6115,2771634.0
2016-10-12 10:00:00,30.71,30.92,30.7,30.82,2851496.0,25.6115,25.7867,25.6032,25.7033,2851496.0
2016-10-12 10:30:00,30.81,31.04,30.8,31.02,2285361.0,25.6949,25.8867,25.6866,25.87,2285361.0
2016-10-12 11:00:00,31.02,31.08,30.91,30.93,1808661.0,25.87,25.9201,25.7783,25.795,1808661.0
2016-10-12 11:30:00,30.93,31.03,30.83,31.01,1118480.0,25.795,25.8784,25.7116,25.8617,1118480.0
2016-10-12 12:00:00,31.01,31.23,31.0,31.11,1761461.0,25.8617,26.0452,25.8534,25.9451,1761461.0
2016-10-12 12:30:00,31.11,31.25,31.08,31.21,1500349.0,25.9451,26.0619,25.9201,26.0285,1500349.0
2016-10-12 13:00:00,31.2,31.31,31.12,31.24,1764371.0,26.0202,26.1119,25.9534,26.0535,1764371.0
2016-10-12 13:30:00,31.24,31.44,31.22,31.32,1598763.0,26.0535,26.2203,26.0368,26.1202,1598763.0
2016-10-12 14:00:00,31.31,31.44,31.23,31.25,1573078.0,26.1119,26.2203,26.0452,26.0619,1573078.0
2016-10-12 14:30:00,31.25,31.43,31.23,31.29,1496786.0,26.0619,26.212,26.0452,26.0952,1496786.0
2016-10-12 15:00:00,31.28,31.32,31.07,31.13,1570214.0,26.0869,26.1202,25.9117,25.9618,1570214.0
2016-10-12 15:30:00,31.13,31.25,31.12,31.17,3286160.0,25.9618,26.0619,25.9534,25.9951,3286160.0
2016-10-13 09:30:00,31.07,31.08,30.6,30.66,1508435.0,25.9117,25.9201,25.5198,25.5698,1508435.0
2016-10-13 10:00:00,30.65,30.82,30.61,30.75,1081701.0,25.5615,25.7033,25.5281,25.6449,1081701.0
2016-10-13 10:30:00,30.76,30.95,30.71,30.91,975673.0,25.6532,25.8117,25.6115,25.7783,975673.0
2016-10-13 11:00:00,30.92,30.93,30.8,30.81,598678.0,25.7867,25.795,25.6866,25.6949,598678.0
2016-10-13 11:30:00,30.82,30.83,30.69,30.7,736516.0,25.7033,25.7116,25.5948,25.6032,736516.0
2016-10-13 12:00:00,30.7,30.75,30.67,30.71,671166.0,25.6032,25.6449,25.5782,25.6115,671166.0
2016-10-13 12:30:00,30.7,30.78,30.69,30.73,371219.0,25.6032,25.6699,25.5948,25.6282,371219.0
2016-10-13 13:00:00,30.73,30.8,30.69,30.75,579696.0,25.6282,25.6866,25.5948,25.6449,579696.0
2016-10-13 13:30:00,30.76,30.91,30.75,30.87,595660.0,25.6532,25.7783,25.6449,25.745,595660.0
2016-10-13 14:00:00,30.87,31.12,30.87,31.12,875774.0,25.745,25.9534,25.745,25.9534,875774.0
2016-10-13 14:30:00,31.11,31.16,31.05,31.15,922026.0,25.9451,25.9868,25.8951,25.9785,922026.0
2016-10-13 15:00:00,31.15,31.17,31.1,31.14,1312770.0,25.9785,25.9951,25.9368,25.9701,1312770.0
2016-10-13 15:30:00,31.14,31.15,31.08,31.14,2627552.0,25.9701,25.9785,25.9201,25.9701,2627552.0
2016-10-14 09:30:00,31.17,31.24,31.01,31.19,1181812.0,25.9951,26.0535,25.8617,26.0118,1181812.0
2016-10-14 10:00:00,31.19,31.31,31.19,31.3,1278138.0,26.0118,26.1119,26.0118,26.1036,1278138.0
2016-10-14 10:30:00,31.31,31.45,31.3,31.4,1653130.0,26.1119,26.2287,26.1036,26.187,1653130.0
2016-10-14 11:00:00,31.41,31.49,31.28,31.46,1219251.0,26.1953,26.262,26.0869,26.237,1219251.0
2016-10-14 11:30:00,31.46,31.54,31.45,31.5,994191.0,26.237,26.3037,26.2287,26.2704,994191.0
2016-10-14 12:00:00,31.5,31.58,31.45,31.52,796676.0,26.2704,26.3371,26.2287,26.287,796676.0
2016-10-14 12:30:00,31.51,31.58,31.48,31.53,464157.0,26.2787,26.3371,26.2537,26.2954,464157.0
2016-10-14 13:00:00,31.52,31.53,31.34,31.36,413757.0,26.287,26.2954,26.1369,26.1536,413757.0
2016-10-14 13:30:00,31.36,31.4,31.28,31.34,550099.0,26.1536,26.187,26.0869,26.1369,550099.0
2016-10-14 14:00:00,31.34,31.35,31.27,31.32,527873.0,26.1369,26.1453,26.0785,26.1202,527873.0
2016-10-14 14:30:00,31.33,31.36,31.27,31.34,603775.0,26.1286,26.1536,26.0785,26.1369,603775.0
2016-10-14 15:00:00,31.34,31.47,31.33,31.36,981636.0,26.1369,26.2453,26.1286,26.1536,981636.0
2016-10-14 15:30:00,31.37,31.39,31.27,31.28,2633416.0,26.1619,26.1786,26.0785,26.0869,2633416.0
2016-10-17 09:30:00,31.33,31.34,31.11,31.3,838096.0,26.1286,26.1369,25.9451,26.1036,838096.0
2016-10-17 10:00:00,31.3,31.31,31.03,31.09,1228090.0,26.1036,26.1119,25.8784,25.9284,1228090.0
2016-10-17 10:30:00,31.09,31.12,30.94,30.96,815682.0,25.9284,25.9534,25.8033,25.82,815682.0
2016-10-17 11:00:00,30.96,31.02,30.76,30.83,1020140.0,25.82,25.87,25.6532,25.7116,1020140.0
2016-10-17 11:30:00,30.83,30.87,30.76,30.76,789169.0,25.7116,25.745,25.6532,25.6532,789169.0
2016-10-17 12:00:00,30.76,30.78,30.69,30.75,405930.0,25.6532,25.6699,25.5948,25.6449,405930.0
2016-10-17 12:30:00,30.75,30.89,30.74,30.83,404537.0,25.6449,25.7616,25.6365,25.7116,404537.0
2016-10-17 13:00:00,30.83,30.95,30.82,30.89,280889.0,25.7116,25.8117,25.7033,25.7616,280889.0
2016-10-17 13:30:00,30.9,30.93,30.78,30.79,421107.0,25.77,25.795,25.6699,25.6782,421107.0
2016-10-17 14:00:00,30.8,30.85,30.78,30.81,498010.0,25.6866,25.7283,25.6699,25.6949,498010.0
2016-10-17 14:30:00,30.8,30.85,30.73,30.84,362905.0,25.6866,25.7283,25.6282,25.7199,362905.0
2016-10-17 15:00:00,30.84,30.91,30.79,30.9,670779.0,25.7199,25.7783,25.6782,25.77,670779.0
2016-10-17 15:30:00,30.9,30.91,30.8,30.82,1514407.0,25.77,25.7783,25.6866,25.7033,1514407.0
2016-10-18 09:30:00,30.86,30.94,30.57,30.64,1146257.0,25.7366,25.8033,25.4948,25.5531,1146257.0
2016-10-18 10:00:00,30.64,30.75,30.63,30.69,920658.0,25.5531,25.6449,25.5448,25.5948,920658.0
2016-10-18 10:30:00,30.7,30.71,30.55,30.63,792658.0,25.6032,25.6115,25.4781,25.5448,792658.0
2016-10-18 11:00:00,30.63,30.67,30.6,30.66,699984.0,25.5448,25.5782,25.5198,25.5698,699984.0
2016-10-18 11:30:00,30.66,30.72,30.61,30.71,395536.0,25.5698,25.6199,25.5281,25.6115,395536.0
2016-10-18 12:00:00,30.7,30.72,30.64,30.65,413877.0,25.6032,25.6199,25.5531,25.5615,413877.0
2016-10-18 12:30:00,30.65,30.7,30.61,30.64,460449.0,25.5615,25.6032,25.5281,25.5531,460449.0
2016-10-18 13:00:00,30.63,30.68,30.59,30.62,563932.0,25.5448,25.5865,25.5114,25.5365,563932.0
2016-10-18 13:30:00,30.62,30.62,30.56,30.57,418020.0,25.5365,25.5365,25.4864,25.4948,418020.0
2016-10-18 14:00:00,30.57,30.59,30.5,30.52,561189.0,25.4948,25.5114,25.4364,25.4531,561189.0
2016-10-18 14:30:00,30.52,30.66,30.52,30.66,664990.0,25.4531,25.5698,25.4531,25.5698,664990.0
2016-10-18 15:00:00,30.66,30.68,30.6,30.66,381096.0,25.5698,25.5865,25.5198,25.5698,381096.0
2016-10-18 15:30:00,30.65,30.67,30.61,30.63,1050704.0,25.5615,25.5782,25.5281,25.5448,1050704.0
2016-10-19 09:30:00,30.49,30.79,30.26,30.7,1399685.0,25.428,25.6782,25.2362,25.6032,1399685.0
2016-10-19 10:00:00,30.7,30.85,30.69,30.8,741502.0,25.6032,25.7283,25.5948,25.6866,741502.0
2016-10-19 10:30:00,30.8,30.8,30.74,30.78,494336.0,25.6866,25.6866,25.6365,25.6699,494336.0
2016-10-19 11:00:00,30.78,30.88,30.77,30.87,398183.0,25.6699,25.7533,25.6616,25.745,398183.0
2016-10-19 11:30:00,30.88,30.99,30.84,30.98,699275.0,25.7533,25.845,25.7199,25.8367,699275.0
2016-10-19 12:00:00,30.99,30.99,30.91,30.94,368033.0,25.845,25.845,25.7783,25.8033,368033.0
2016-10-19 12:30:00,30.94,30.94,30.87,30.94,300461.0,25.8033,25.8033,25.745,25.8033,300461.0
2016-10-19 13:00:00,30.94,30.96,30.91,30.94,534566.0,25.8033,25.82,25.7783,25.8033,534566.0
2016-10-19 13:30:00,30.94,30.95,30.86,30.9,350668.0,25.8033,25.8117,25.7366,25.77,350668.0
2016-10-19 14:00:00,30.9,31.0,30.89,30.94,888196.0,25.77,25.8534,25.7616,25.8033,888196.0
2016-10-19 14:30:00,30.93,31.04,30.92,31.0,987477.0,25.795,25.8867,25.7867,25.8534,987477.0
2016-10-19 15:00:00,31.0,31.06,30.98,31.01,571160.0,25.8534,25.9034,25.8367,25.8617,571160.0
2016-10-19 15:30:00,31.02,31.02,30.95,31.01,1398012.0,25.87,25.87,25.8117,25.8617,1398012.0
2016-10-20 09:30:00,31.03,31.06,30.85,31.02,576707.0,25.8784,25.9034,25.7283,25.87,576707.0
2016-10-20 10:00:00,31.03,31.16,31.01,31.06,647589.0,25.8784,25.9868,25.8617,25.9034,647589.0
2016-10-20 10:30:00,31.06,31.09,30.97,30.99,999889.0,25.9034,25.9284,25.8284,25.845,999889.0
2016-10-20 11:00:00,30.99,31.01,30.92,30.96,699918.0,25.845,25.8617,25.7867,25.82,699918.0
2016-10-20 11:30:00,30.96,31.01,30.94,31.01,427781.0,25.82,25.8617,25.8033,25.8617,427781.0
2016-10-20 12:00:00,31.01,31.03,30.94,30.96,342832.0,25.8617,25.8784,25.8033,25.82,342832.0
2016-10-20 12:30:00,30.95,30.96,30.88,30.91,683213.0,25.8117,25.82,25.7533,25.7783,683213.0
2016-10-20 13:00:00,30.92,30.92,30.78,30.84,378898.0,25.7867,25.7867,25.6699,25.7199,378898.0
2016-10-20 13:30:00,30.83,30.94,30.81,30.92,559129.0,25.7116,25.8033,25.6949,25.7867,559129.0
2016-10-20 14:00:00,30.92,30.92,30.8,30.88,363967.0,25.7867,25.7867,25.6866,25.7533,363967.0
2016-10-20 14:30:00,30.88,30.91,30.81,30.83,497996.0,25.7533,25.7783,25.6949,25.7116,497996.0
2016-10-20 15:00:00,30.82,30.92,30.81,30.9,556154.0,25.7033,25.7867,25.6949,25.77,556154.0
2016-10-20 15:30:00,30.9,30.94,30.87,30.91,1068467.0,25.77,25.8033,25.745,25.7783,1068467.0
2016-10-21 09:30:00,30.98,31.09,30.88,30.96,1313292.0,25.8367,25.9284,25.7533,25.82,1313292.0
2016-10-21 10:00:00,30.96,30.96,30.75,30.87,1055284.0,25.82,25.82,25.6449,25.745,1055284.0
2016-10-21 10:30:00,30.86,30.91,30.79,30.84,600865.0,25.7366,25.7783,25.6782,25.7199,600865.0
2016-10-21 11:00:00,30.85,30.86,30.74,30.79,466851.0,25.7283,25.7366,25.6365,25.6782,466851.0
2016-10-21 11:30:00,30.79,30.79,30.65,30.67,554340.0,25.6782,25.6782,25.5615,25.5782,554340.0
2016-10-21 12:00:00,30.67,30.88,30.66,30.87,698423.0,25.5782,25.7533,25.5698,25.745,698423.0
2016-10-21 12:30:00,30.87,30.92,30.86,30.91,367715.0,25.745,25.7867,25.7366,25.7783,367715.0
2016-10-21 13:00:00,30.91,30.92,30.89,30.9,451614.0,25.7783,25.7867,25.7616,25.77,451614.0
2016-10-21 13:30:00,30.9,30.93,30.85,30.86,247254.0,25.77,25.795,25.7283,25.7366,247254.0
2016-10-21 14:00:00,30.87,30.87,30.8,30.83,177793.0,25.745,25.745,25.6866,25.7116,177793.0
2016-10-21 14:30:00,30.83,30.88,30.81,30.86,188400.0,25.7116,25.7533,25.6949,25.7366,188400.0
2016-10-21 15:00:00,30.87,30.87,30.77,30.77,265447.0,25.745,25.745,25.6616,25.6616,265447.0
2016-10-21 15:30:00,30.78,30.79,30.75,30.77,1084072.0,25.6699,25.6782,25.6449,25.6616,1084072.0
2016-10-24 09:30:00,30.85,31.21,30.84,31.15,528938.0,25.7283,26.0285,25.7199,25.9785,528938.0
2016-10-24 10:00:00,31.16,31.2,31.09,31.2,378123.0,25.9868,26.0202,25.9284,26.0202,378123.0
2016-10-24 10:30:00,31.2,31.25,31.17,31.23,422722.0,26.0202,26.0619,25.9951,26.0452,422722.0
2016-10-24 11:00:00,31.23,31.29,31.17,31.18,318550.0,26.0452,26.0952,25.9951,26.0035,318550.0
2016-10-24 11:30:00,31.18,31.19,31.1,31.11,218523.0,26.0035,26.0118,25.9368,25.9451,218523.0
2016-10-24 12:00:00,31.11,31.12,31.09,31.1,271935.0,25.9451,25.9534,25.9284,25.9368,271935.0
2016-10-24 12:30:00,31.1,31.16,31.09,31.15,256178.0,25.9368,25.9868,25.9284,25.9785,256178.0
2016-10-24 13:00:00,31.15,31.17,31.11,31.17,173771.0,25.9785,25.9951,25.9451,25.9951,173771.0
2016-10-24 13:30:00,31.16,31.17,31.09,31.11,294089.0,25.9868,25.9951,25.9284,25.9451,294089.0
2016-10-24 14:00:00,31.11,31.2,31.1,31.18,194738.0,25.9451,26.0202,25.9368,26.0035,194738.0
2016-10-24 14:30:00,31.18,31.23,31.15,31.2,259526.0,26.0035,26.0452,25.9785,26.0202,259526.0
2016-10-24 15:00:00,31.2,31.2,31.14,31.18,383250.0,26.0202,26.0202,25.9701,26.0035,383250.0
2016-10-24 15:30:00,31.18,31.19,31.12,31.17,767330.0,26.0035,26.0118,25.9534,25.9951,767330.0
2016-10-25 09:30:00,31.06,31.06,30.91,30.92,491230.0,25.9034,25.9034,25.7783,25.7867,491230.0
2016-10-25 10:00:00,30.92,30.98,30.87,30.87,410358.0,25.7867,25.8367,25.745,25.745,410358.0
2016-10-25 10:30:00,30.87,30.98,30.86,30.9,459467.0,25.745,25.8367,25.7366,25.77,459467.0
2016-10-25 11:00:00,30.9,31.0,30.9,30.99,266475.0,25.77,25.8534,25.77,25.845,266475.0
2016-10-25 11:30:00,30.99,31.06,30.96,30.99,303165.0,25.845,25.9034,25.82,25.845,303165.0
2016-10-25 12:00:00,30.99,31.06,30.93,30.94,213289.0,25.845,25.9034,25.795,25.8033,213289.0
2016-10-25 12:30:00,30.94,31.02,30.93,30.98,154034.0,25.8033,25.87,25.795,25.8367,154034.0
2016-10-25 13:00:00,30.98,31.02,30.94,30.98,188209.0,25.8367,25.87,25.8033,25.8367,188209.0
2016-10-25 13:30:00,30.98,31.0,30.94,30.98,230635.0,25.8367,25.8534,25.8033,25.8367,230635.0
2016-10-25 14:00:00,30.97,31.0,30.96,30.98,207988.0,25.8284,25.8534,25.82,25.8367,207988.0
2016-10-25 14:30:00,30.99,30.99,30.91,30.92,256323.0,25.845,25.845,25.7783,25.7867,256323.0
2016-10-25 15:00:00,30.92,30.96,30.91,30.94,246493.0,25.7867,25.82,25.7783,25.8033,246493.0
2016-10-25 15:30:00,30.94,30.94,30.9,30.92,390872.0,25.8033,25.8033,25.77,25.7867,390872.0
2016-10-26 09:30:00,30.79,31.09,30.75,30.98,567414.0,25.6782,25.9284,25.6449,25.8367,567414.0
2016-10-26 10:00:00,30.98,31.13,30.97,31.01,279723.0,25.8367,25.9618,25.8284,25.8617,279723.0
2016-10-26 10:30:00,31.01,31.05,30.94,31.03,350451.0,25.8617,25.8951,25.8033,25.8784,350451.0
2016-10-26 11:00:00,31.03,31.07,30.96,30.99,374596.0,25.8784,25.9117,25.82,25.845,374596.0
2016-10-26 11:30:00,30.99,31.0,30.93,30.94,173999.0,25.845,25.8534,25.795,25.8033,173999.0
2016-10-26 12:00:00,30.95,30.97,30.91,30.95,149283.0,25.8117,25.8284,25.7783,25.8117,149283.0
2016-10-26 12:30:00,30.95,30.99,30.93,30.96,205392.0,25.8117,25.845,25.795,25.82,205392.0
2016-10-26 13:00:00,30.96,30.98,30.88,30.89,204698.0,25.82,25.8367,25.7533,25.7616,204698.0
2016-10-26 13:30:00,30.9,30.92,30.8,30.8,211640.0,25.77,25.7867,25.6866,25.6866,211640.0
2016-10-26 14:00:00,30.8,30.87,30.78,30.86,235725.0,25.6866,25.745,25.6699,25.7366,235725.0
2016-10-26 14:30:00,30.86,30.95,30.83,30.94,335447.0,25.7366,25.8117,25.7116,25.8033,335447.0
2016-10-26 15:00:00,30.95,30.95,30.9,30.92,299076.0,25.8117,25.8117,25.77,25.7867,299076.0
2016-10-26 15:30:00,30.92,30.95,30.9,30.9,1030500.0,25.7867,25.8117,25.77,25.77,1030500.0
2016-10-27 09:30:00,30.96,31.16,30.68,31.09,788483.0,25.82,25.9868,25.5865,25.9284,788483.0
2016-10-27 10:00:00,31.09,31.1,30.91,30.92,412809.0,25.9284,25.9368,25.7783,25.7867,412809.0
2016-10-27 10:30:00,30.92,30.98,30.9,30.91,370868.0,25.7867,25.8367,25.77,25.7783,370868.0
2016-10-27 11:00:00,30.92,31.08,30.91,31.01,544534.0,25.7867,25.9201,25.7783,25.8617,544534.0
2016-10-27 11:30:00,31.01,31.07,30.95,31.04,346998.0,25.8617,25.9117,25.8117,25.8867,346998.0
2016-10-27 12:00:00,31.04,31.09,31.03,31.05,348041.0,25.8867,25.9284,25.8784,25.8951,348041.0
2016-10-27 12:30:00,31.05,31.09,31.01,31.09,286753.0,25.8951,25.9284,25.8617,25.9284,286753.0
2016-10-27 13:00:00,31.09,31.17,31.07,31.15,550806.0,25.9284,25.9951,25.9117,25.9785,550806.0
2016-10-27 13:30:00,31.15,31.19,31.13,31.15,520296.0,25.9785,26.0118,25.9618,25.9785,520296.0
2016-10-27 14:00:00,31.15,31.2,31.14,31.19,330956.0,25.9785,26.0202,25.9701,26.0118,330956.0
2016-10-27 14:30:00,31.18,31.19,31.04,31.06,430721.0,26.0035,26.0118,25.8867,25.9034,430721.0
2016-10-27 15:00:00,31.06,31.06,30.95,31.03,1025866.0,25.9034,25.9034,25.8117,25.8784,1025866.0
2016-10-27 15:30:00,31.03,31.06,30.98,31.04,927282.0,25.8784,25.9034,25.8367,25.8867,927282.0
2016-10-28 09:30:00,30.98,31.08,30.89,31.05,626127.0,25.8367,25.9201,25.7616,25.8951,626127.0
2016-10-28 10:00:00,31.06,31.1,30.91,31.1,279300.0,25.9034,25.9368,25.7783,25.9368,279300.0
2016-10-28 10:30:00,31.1,31.24,31.08,31.18,532912.0,25.9368,26.0535,25.9201,26.0035,532912.0
2016-10-28 11:00:00,31.18,31.27,31.16,31.18,252099.0,26.0035,26.0785,25.9868,26.0035,252099.0
2016-10-28 11:30:00,31.19,31.23,31.13,31.14,206256.0,26.0118,26.0452,25.9618,25.9701,206256.0
2016-10-28 12:00:00,31.14,31.26,31.11,31.26,260416.0,25.9701,26.0702,25.9451,26.0702,260416.0
2016-10-28 12:30:00,31.26,31.43,31.26,31.37,519646.0,26.0702,26.212,26.0702,26.1619,519646.0
2016-10-28 13:00:00,31.37,31.38,31.19,31.22,462910.0,26.1619,26.1703,26.0118,26.0368,462910.0
2016-10-28 13:30:00,31.21,31.24,31.06,31.19,658647.0,26.0285,26.0535,25.9034,26.0118,658647.0
2016-10-28 14:00:00,31.2,31.34,31.19,31.29,511422.0,26.0202,26.1369,26.0118,26.0952,511422.0
2016-10-28 14:30:00,31.29,31.38,31.22,31.36,344411.0,26.0952,26.1703,26.0368,26.1536,344411.0
2016-10-28 15:00:00,31.36,31.39,31.3,31.39,350372.0,26.1536,26.1786,26.1036,26.1786,350372.0
2016-10-28 15:30:00,31.38,31.39,31.27,31.28,927712.0,26.1703,26.1786,26.0785,26.0869,927712.0
2016-10-31 09:30:00,31.3,31.56,31.26,31.5,756666.0,26.1036,26.3204,26.0702,26.2704,756666.0
2016-10-31 10:00:00,31.5,31.51,31.31,31.43,589170.0,26.2704,26.2787,26.1119,26.212,589170.0
2016-10-31 10:30:00,31.43,31.43,31.17,31.19,506998.0,26.212,26.212,25.9951,26.0118,506998.0
2016-10-31 11:00:00,31.2,31.24,31.11,31.14,334489.0,26.0202,26.0535,25.9451,25.9701,334489.0
2016-10-31 11:30:00,31.15,31.16,31.03,31.08,403531.0,25.9785,25.9868,25.8784,25.9201,403531.0
2016-10-31 12:00:00,31.08,31.11,31.03,31.06,234490.0,25.9201,25.9451,25.8784,25.9034,234490.0
2016-10-31 12:30:00,31.06,31.12,31.02,31.12,215214.0,25.9034,25.9534,25.87,25.9534,215214.0
2016-10-31 13:00:00,31.12,31.13,30.95,30.97,225545.0,25.9534,25.9618,25.8117,25.8284,225545.0
2016-10-31 13:30:00,30.97,30.98,30.9,30.96,299722.0,25.8284,25.8367,25.77,25.82,299722.0
2016-10-31 14:00:00,30.96,30.97,30.83,30.91,516840.0,25.82,25.8284,25.7116,25.7783,516840.0
2016-10-31 14:30:00,30.91,30.96,30.9,30.92,544358.0,25.7783,25.82,25.77,25.7867,544358.0
2016-10-31 15:00:00,30.93,31.05,30.92,31.02,391327.0,25.795,25.8951,25.7867,25.87,391327.0
2016-10-31 15:30:00,31.02,31.03,30.92,30.98,1428238.0,25.87,25.8784,25.7867,25.8367,1428238.0
2016-11-01 09:30:00,31.09,31.09,30.76,30.98,606091.0,25.9284,25.9284,25.6532,25.8367,606091.0
2016-11-01 10:00:00,30.98,31.1,30.96,31.07,689183.0,25.8367,25.9368,25.82,25.9117,689183.0
2016-11-01 10:30:00,31.07,31.11,31.03,31.08,551498.0,25.9117,25.9451,25.8784,25.9201,551498.0
2016-11-01 11:00:00,31.09,31.1,30.97,30.97,541334.0,25.9284,25.9368,25.8284,25.8284,541334.0
2016-11-01 11:30:00,30.98,31.07,30.81,30.83,590243.0,25.8367,25.9117,25.6949,25.7116,590243.0
2016-11-01 12:00:00,30.83,30.85,30.76,30.77,416797.0,25.7116,25.7283,25.6532,25.6616,416797.0
2016-11-01 12:30:00,30.77,30.86,30.76,30.79,287369.0,25.6616,25.7366,25.6532,25.6782,287369.0
2016-11-01 13:00:00,30.79,30.83,30.75,30.81,373768.0,25.6782,25.7116,25.6449,25.6949,373768.0
2016-11-01 13:30:00,30.81,30.82,30.76,30.8,317743.0,25.6949,25.7033,25.6532,25.6866,317743.0
2016-11-01 14:00:00,30.8,30.82,30.71,30.75,393549.0,25.6866,25.7033,25.6115,25.6449,393549.0
2016-11-01 14:30:00,30.75,30.8,30.69,30.78,493576.0,25.6449,25.6866,25.5948,25.6699,493576.0
2016-11-01 15:00:00,30.78,30.8,30.69,30.74,618620.0,25.6699,25.6866,25.5948,25.6365,618620.0
2016-11-01 15:30:00,30.74,30.9,30.71,30.76,1596856.0,25.6365,25.77,25.6115,25.6532,1596856.0
2016-11-02 09:30:00,30.85,32.11,30.83,31.94,2196766.0,25.7283,26.7791,25.7116,26.6373,2196766.0
2016-11-02 10:00:00,31.94,31.99,31.77,31.79,1015107.0,26.6373,26.679,26.4955,26.5122,1015107.0
2016-11-02 10:30:00,31.78,32.12,31.36,32.0,1833465.0,26.5039,26.7874,26.1536,26.6873,1833465.0
2016-11-02 11:00:00,32.0,32.01,31.74,31.99,805591.0,26.6873,26.6957,26.4705,26.679,805591.0
2016-11-02 11:30:00,31.99,32.05,31.85,32.04,570801.0,26.679,26.729,26.5623,26.7207,570801.0
2016-11-02 12:00:00,32.03,32.4,31.99,32.38,931771.0,26.7124,27.0209,26.679,27.0043,931771.0
2016-11-02 12:30:00,32.38,32.39,32.21,32.27,505302.0,27.0043,27.0126,26.8625,26.9125,505302.0
2016-11-02 13:00:00,32.27,32.37,32.21,32.36,673559.0,26.9125,26.9959,26.8625,26.9876,673559.0
2016-11-02 13:30:00,32.36,32.48,32.34,32.38,672373.0,26.9876,27.0877,26.9709,27.0043,672373.0
2016-11-02 14:00:00,32.38,32.39,32.17,32.32,645718.0,27.0043,27.0126,26.8291,26.9542,645718.0
2016-11-02 14:30:00,32.31,32.41,32.26,32.38,407812.0,26.9459,27.0293,26.9042,27.0043,407812.0
2016-11-02 15:00:00,32.38,32.39,32.27,32.27,607291.0,27.0043,27.0126,26.9125,26.9125,607291.0
2016-11-02 15:30:00,32.27,32.28,32.17,32.22,1306618.0,26.9125,26.9209,26.8291,26.8708,1306618.0
2016-11-03 09:30:00,32.22,32.23,31.78,31.79,927086.0,26.8708,26.8792,26.5039,26.5122,927086.0
2016-11-03 10:00:00,31.79,31.79,31.58,31.64,874678.0,26.5122,26.5122,26.3371,26.3871,874678.0
2016-11-03 10:30:00,31.64,31.72,31.32,31.38,719330.0,26.3871,26.4538,26.1202,26.1703,719330.0
2016-11-03 11:00:00,31.38,31.41,31.26,31.37,582098.0,26.1703,26.1953,26.0702,26.1619,582098.0
2016-11-03 11:30:00,31.38,31.48,31.3,31.35,573903.0,26.1703,26.2537,26.1036,26.1453,573903.0
2016-11-03 12:00:00,31.35,31.42,31.3,31.32,553824.0,26.1453,26.2036,26.1036,26.1202,553824.0
2016-11-03 12:30:00,31.32,31.33,31.17,31.21,419530.0,26.1202,26.1286,25.9951,26.0285,419530.0
2016-11-03 13:00:00,31.21,31.22,31.12,31.18,335599.0,26.0285,26.0368,25.9534,26.0035,335599.0
2016-11-03 13:30:00,31.17,31.2,31.16,31.16,254373.0,25.9951,26.0202,25.9868,25.9868,254373.0
2016-11-03 14:00:00,31.16,31.27,31.15,31.18,373745.0,25.9868,26.0785,25.9785,26.0035,373745.0
2016-11-03 14:30:00,31.17,31.18,31.06,31.08,407724.0,25.9951,26.0035,25.9034,25.9201,407724.0
2016-11-03 15:00:00,31.08,31.09,30.95,30.97,554138.0,25.9201,25.9284,25.8117,25.8284,554138.0
2016-11-03 15:30:00,30.96,31.02,30.93,31.01,1526560.0,25.82,25.87,25.795,25.8617,1526560.0
2016-11-04 09:30:00,30.96,31.31,30.9,31.02,626022.0,25.82,26.1119,25.77,25.87,626022.0
2016-11-04 10:00:00,31.02,31.14,30.93,30.98,403977.0,25.87,25.9701,25.795,25.8367,403977.0
2016-11-04 10:30:00,30.98,31.03,30.85,30.86,359322.0,25.8367,25.8784,25.7283,25.7366,359322.0
2016-11-04 11:00:00,30.86,30.9,30.78,30.82,411975.0,25.7366,25.77,25.6699,25.7033,411975.0
2016-11-04 11:30:00,30.82,30.84,30.74,30.78,431937.0,25.7033,25.7199,25.6365,25.6699,431937.0
2016-11-04 12:00:00,30.78,31.53,30.77,31.29,1565684.0,25.6699,26.2954,25.6616,26.0952,1565684.0
2016-11-04 12:30:00,31.29,31.32,31.09,31.16,499467.0,26.0952,26.1202,25.9284,25.9868,499467.0
2016-11-04 13:00:00,31.16,31.16,31.0,31.04,318176.0,25.9868,25.9868,25.8534,25.8867,318176.0
2016-11-04 13:30:00,31.04,31.09,31.02,31.08,218295.0,25.8867,25.9284,25.87,25.9201,218295.0
2016-11-04 14:00:00,31.07,31.13,31.02,31.04,218614.0,25.9117,25.9618,25.87,25.8867,218614.0
2016-11-04 14:30:00,31.04,31.04,30.91,30.95,446295.0,25.8867,25.8867,25.7783,25.8117,446295.0
2016-11-04 15:00:00,30.95,30.97,30.85,30.96,718912.0,25.8117,25.8284,25.7283,25.82,718912.0
2016-11-04 15:30:00,30.96,30.98,30.86,30.92,1010606.0,25.82,25.8367,25.7366,25.7867,1010606.0
2016-11-07 09:30:00,31.19,31.26,30.99,31.08,388461.0,26.0118,26.0702,25.845,25.9201,388461.0
2016-11-07 10:00:00,31.08,31.3,31.07,31.21,399749.0,25.9201,26.1036,25.9117,26.0285,399749.0
2016-11-07 10:30:00,31.21,31.33,31.16,31.31,216791.0,26.0285,26.1286,25.9868,26.1119,216791.0
2016-11-07 11:00:00,31.32,31.43,31.28,31.3,349004.0,26.1202,26.212,26.0869,26.1036,349004.0
2016-11-07 11:30:00,31.3,31.31,31.21,31.25,299539.0,26.1036,26.1119,26.0285,26.0619,299539.0
2016-11-07 12:00:00,31.25,31.37,31.24,31.33,268356.0,26.0619,26.1619,26.0535,26.1286,268356.0
2016-11-07 12:30:00,31.33,31.34,31.21,31.23,273314.0,26.1286,26.1369,26.0285,26.0452,273314.0
2016-11-07 13:00:00,31.23,31.32,31.21,31.27,231348.0,26.0452,26.1202,26.0285,26.0785,231348.0
2016-11-07 13:30:00,31.27,31.3,31.22,31.27,186088.0,26.0785,26.1036,26.0368,26.0785,186088.0
2016-11-07 14:00:00,31.26,31.3,31.24,31.27,261323.0,26.0702,26.1036,26.0535,26.0785,261323.0
2016-11-07 14:30:00,31.27,31.34,31.24,31.31,251580.0,26.0785,26.1369,26.0535,26.1119,251580.0
2016-11-07 15:00:00,31.31,31.31,31.24,31.25,341618.0,26.1119,26.1119,26.0535,26.0619,341618.0
2016-11-07 15:30:00,31.25,31.28,31.18,31.23,993234.0,26.0619,26.0869,26.0035,26.0452,993234.0
2016-11-08 09:30:00,31.15,31.22,30.93,31.01,728380.0,25.9785,26.0368,25.795,25.8617,728380.0
2016-11-08 10:00:00,31.01,31.01,30.72,30.74,571536.0,25.8617,25.8617,25.6199,25.6365,571536.0
2016-11-08 10:30:00,30.73,30.75,30.6,30.64,404799.0,25.6282,25.6449,25.5198,25.5531,404799.0
2016-11-08 11:00:00,30.64,30.75,30.63,30.73,460509.0,25.5531,25.6449,25.5448,25.6282,460509.0
2016-11-08 11:30:00,30.73,30.85,30.7,30.83,372786.0,25.6282,25.7283,25.6032,25.7116,372786.0
2016-11-08 12:00:00,30.83,31.0,30.81,30.97,664246.0,25.7116,25.8534,25.6949,25.8284,664246.0
2016-11-08 12:30:00,30.98,31.04,30.92,31.03,323823.0,25.8367,25.8867,25.7867,25.8784,323823.0
2016-11-08 13:00:00,31.02,31.03,30.82,30.84,468728.0,25.87,25.8784,25.7033,25.7199,468728.0
2016-11-08 13:30:00,30.83,30.93,30.81,30.88,289533.0,25.7116,25.795,25.6949,25.7533,289533.0
2016-11-08 14:00:00,30.88,30.95,30.87,30.89,260217.0,25.7533,25.8117,25.745,25.7616,260217.0
2016-11-08 14:30:00,30.89,30.95,30.78,30.92,399763.0,25.7616,25.8117,25.6699,25.7867,399763.0
2016-11-08 15:00:00,30.93,31.02,30.92,31.0,457941.0,25.795,25.87,25.7867,25.8534,457941.0
2016-11-08 15:30:00,31.01,31.07,30.9,30.91,1228558.0,25.8617,25.9117,25.77,25.7783,1228558.0
2016-11-09 09:30:00,30.53,32.0,30.44,31.32,1991287.0,25.4614,26.6873,25.3863,26.1202,1991287.0
2016-11-09 10:00:00,31.32,31.52,31.17,31.47,944752.0,26.1202,26.287,25.9951,26.2453,944752.0
2016-11-09 10:30:00,31.48,31.57,31.28,31.56,632816.0,26.2537,26.3287,26.0869,26.3204,632816.0
2016-11-09 11:00:00,31.55,31.94,31.5,31.93,1136150.0,26.3121,26.6373,26.2704,26.629,1136150.0
2016-11-09 11:30:00,31.93,32.06,31.89,31.96,989734.0,26.629,26.7374,26.5956,26.654,989734.0
2016-11-09 12:00:00,31.97,32.1,31.88,32.07,673787.0,26.6623,26.7707,26.5873,26.7457,673787.0
2016-11-09 12:30:00,32.07,32.2,32.06,32.17,701302.0,26.7457,26.8541,26.7374,26.8291,701302.0
2016-11-09 13:00:00,32.17,32.23,32.03,32.07,510587.0,26.8291,26.8792,26.7124,26.7457,510587.0
2016-11-09 13:30:00,32.07,32.37,32.07,32.25,652446.0,26.7457,26.9959,26.7457,26.8958,652446.0
2016-11-09 14:00:00,32.25,32.36,32.24,32.34,585836.0,26.8958,26.9876,26.8875,26.9709,585836.0
2016-11-09 14:30:00,32.34,32.36,32.27,32.3,551557.0,26.9709,26.9876,26.9125,26.9375,551557.0
2016-11-09 15:00:00,32.3,32.46,32.28,32.45,600197.0,26.9375,27.071,26.9209,27.0626,600197.0
2016-11-09 15:30:00,32.45,32.45,32.29,32.3,1425672.0,27.0626,27.0626,26.9292,26.9375,1425672.0
2016-11-10 09:30:00,32.19,32.72,32.13,32.51,1288266.0,26.9438,27.3874,26.8936,27.2117,1288266.0
2016-11-10 10:00:00,32.51,32.58,32.37,32.54,893090.0,27.2117,27.2703,27.0945,27.2368,893090.0
2016-11-10 10:30:00,32.54,33.1,32.52,32.99,1301790.0,27.2368,27.7055,27.22,27.6134,1301790.0
2016-11-10 11:00:00,32.99,33.25,32.98,33.2,1668813.0,27.6134,27.8311,27.6051,27.7892,1668813.0
2016-11-10 11:30:00,33.2,33.44,33.19,33.24,1267809.0,27.7892,27.9901,27.7808,27.8227,1267809.0
2016-11-10 12:00:00,33.24,33.28,32.99,33.02,634432.0,27.8227,27.8562,27.6134,27.6385,634432.0
2016-11-10 12:30:00,33.02,33.16,32.83,33.14,554733.0,27.6385,27.7557,27.4795,27.739,554733.0
2016-11-10 13:00:00,33.15,33.19,32.99,33.0,579291.0,27.7474,27.7808,27.6134,27.6218,579291.0
2016-11-10 13:30:00,33.0,33.09,32.89,33.04,731937.0,27.6218,27.6971,27.5297,27.6553,731937.0
2016-11-10 14:00:00,33.04,33.11,32.9,32.94,580092.0,27.6553,27.7139,27.5381,27.5716,580092.0
2016-11-10 14:30:00,32.94,33.01,32.89,32.95,880302.0,27.5716,27.6302,27.5297,27.58,880302.0
2016-11-10 15:00:00,32.95,32.96,32.88,32.94,743453.0,27.58,27.5883,27.5214,27.5716,743453.0
2016-11-10 15:30:00,32.94,32.95,32.81,32.88,1942331.0,27.5716,27.58,27.4628,27.5214,1942331.0
2016-11-11 09:30:00,32.9,33.02,32.57,33.02,760721.0,27.5381,27.6385,27.2619,27.6385,760721.0
2016-11-11 10:00:00,33.01,33.03,32.77,32.82,712711.0,27.6302,27.6469,27.4293,27.4711,712711.0
2016-11-11 10:30:00,32.82,33.09,32.8,33.01,599888.0,27.4711,27.6971,27.4544,27.6302,599888.0
2016-11-11 11:00:00,33.01,33.07,32.93,33.04,634095.0,27.6302,27.6804,27.5632,27.6553,634095.0
2016-11-11 11:30:00,33.04,33.18,33.03,33.13,640894.0,27.6553,27.7725,27.6469,27.7306,640894.0
2016-11-11 12:00:00,33.12,33.36,33.11,33.26,1313785.0,27.7222,27.9231,27.7139,27.8394,1313785.0
2016-11-11 12:30:00,33.26,33.28,33.15,33.19,512578.0,27.8394,27.8562,27.7474,27.7808,512578.0
2016-11-11 13:00:00,33.19,33.4,33.18,33.38,787242.0,27.7808,27.9566,27.7725,27.9399,787242.0
2016-11-11 13:30:00,33.39,33.46,33.34,33.36,835152.0,27.9482,28.0068,27.9064,27.9231,835152.0
2016-11-11 14:00:00,33.36,33.4,33.3,33.34,460068.0,27.9231,27.9566,27.8729,27.9064,460068.0
2016-11-11 14:30:00,33.33,33.42,33.32,33.34,527305.0,27.898,27.9734,27.8897,27.9064,527305.0
2016-11-11 15:00:00,33.34,33.44,33.31,33.4,849433.0,27.9064,27.9901,27.8813,27.9566,849433.0
2016-11-11 15:30:00,33.41,33.54,33.37,33.51,1704541.0,27.965,28.0738,27.9315,28.0487,1704541.0
2016-11-14 09:30:00,33.55,34.47,33.55,34.41,1810114.0,28.0822,28.8522,28.0822,28.802,1810114.0
2016-11-14 10:00:00,34.41,34.95,34.37,34.67,2922008.0,28.802,29.254,28.7685,29.0196,2922008.0
2016-11-14 10:30:00,34.67,34.81,34.58,34.66,775762.0,29.0196,29.1368,28.9443,29.0113,775762.0
2016-11-14 11:00:00,34.66,34.85,34.58,34.81,1054614.0,29.0113,29.1703,28.9443,29.1368,1054614.0
2016-11-14 11:30:00,34.81,34.89,34.72,34.81,1102223.0,29.1368,29.2038,29.0615,29.1368,1102223.0
2016-11-14 12:00:00,34.81,34.87,34.51,34.62,719453.0,29.1368,29.187,28.8857,28.9778,719453.0
2016-11-14 12:30:00,34.61,34.79,34.57,34.75,880764.0,28.9694,29.1201,28.9359,29.0866,880764.0
2016-11-14 13:00:00,34.74,34.77,34.68,34.72,475533.0,29.0782,29.1033,29.028,29.0615,475533.0
2016-11-14 13:30:00,34.72,34.76,34.62,34.63,622883.0,29.0615,29.095,28.9778,28.9862,622883.0
2016-11-14 14:00:00,34.63,34.83,34.63,34.8,899294.0,28.9862,29.1536,28.9862,29.1284,899294.0
2016-11-14 14:30:00,34.8,34.81,34.53,34.63,846856.0,29.1284,29.1368,28.9024,28.9862,846856.0
2016-11-14 15:00:00,34.63,34.73,34.58,34.69,827256.0,28.9862,29.0699,28.9443,29.0364,827256.0
2016-11-14 15:30:00,34.69,34.75,34.62,34.65,1540106.0,29.0364,29.0866,28.9778,29.0029,1540106.0
2016-11-15 09:30:00,34.62,34.67,34.04,34.37,986588.0,28.9778,29.0196,28.4923,28.7685,986588.0
2016-11-15 10:00:00,34.37,34.61,34.34,34.61,600863.0,28.7685,28.9694,28.7434,28.9694,600863.0
2016-11-15 10:30:00,34.6,34.62,34.47,34.48,508658.0,28.961,28.9778,28.8522,28.8606,508658.0
2016-11-15 11:00:00,34.48,34.68,34.41,34.43,604038.0,28.8606,29.028,28.802,28.8187,604038.0
2016-11-15 11:30:00,34.44,34.53,34.39,34.5,663512.0,28.8271,28.9024,28.7853,28.8773,663512.0
2016-11-15 12:00:00,34.5,34.74,34.49,34.73,616343.0,28.8773,29.0782,28.869,29.0699,616343.0
2016-11-15 12:30:00,34.73,34.76,34.62,34.65,296895.0,29.0699,29.095,28.9778,29.0029,296895.0
2016-11-15 13:00:00,34.65,34.76,34.65,34.73,334496.0,29.0029,29.095,29.0029,29.0699,334496.0
2016-11-15 13:30:00,34.74,34.89,34.73,34.89,621132.0,29.0782,29.2038,29.0699,29.2038,621132.0
2016-11-15 14:00:00,34.89,34.93,34.79,34.84,832124.0,29.2038,29.2373,29.1201,29.1619,832124.0
2016-11-15 14:30:00,34.84,34.91,34.82,34.9,642474.0,29.1619,29.2205,29.1452,29.2121,642474.0
2016-11-15 15:00:00,34.9,34.95,34.86,34.88,877681.0,29.2121,29.254,29.1787,29.1954,877681.0
2016-11-15 15:30:00,34.88,34.91,34.67,34.86,1620850.0,29.1954,29.2205,29.0196,29.1787,1620850.0
2016-11-16 09:30:00,34.75,34.77,34.28,34.3,1017532.0,29.0866,29.1033,28.6932,28.7099,1017532.0
2016-11-16 10:00:00,34.31,34.32,33.93,34.16,1310062.0,28.7183,28.7267,28.4002,28.5928,1310062.0
2016-11-16 10:30:00,34.16,34.24,34.08,34.13,571258.0,28.5928,28.6597,28.5258,28.5676,571258.0
2016-11-16 11:00:00,34.12,34.15,34.01,34.05,609431.0,28.5593,28.5844,28.4672,28.5007,609431.0
2016-11-16 11:30:00,34.05,34.06,33.8,33.84,740047.0,28.5007,28.509,28.2914,28.3249,740047.0
2016-11-16 12:00:00,33.84,33.9,33.82,33.87,622307.0,28.3249,28.3751,28.3082,28.35,622307.0
2016-11-16 12:30:00,33.88,33.88,33.8,33.83,308458.0,28.3584,28.3584,28.2914,28.3165,308458.0
2016-11-16 13:00:00,33.83,33.84,33.62,33.63,540809.0,28.3165,28.3249,28.1408,28.1491,540809.0
2016-11-16 13:30:00,33.64,33.77,33.59,33.72,525775.0,28.1575,28.2663,28.1156,28.2245,525775.0
2016-11-16 14:00:00,33.72,33.8,33.62,33.76,558449.0,28.2245,28.2914,28.1408,28.2579,558449.0
2016-11-16 14:30:00,33.76,33.82,33.72,33.8,497418.0,28.2579,28.3082,28.2245,28.2914,497418.0
2016-11-16 15:00:00,33.81,33.81,33.68,33.71,676262.0,28.2998,28.2998,28.191,28.2161,676262.0
2016-11-16 15:30:00,33.71,33.76,33.64,33.7,1391659.0,28.2161,28.2579,28.1575,28.2077,1391659.0
2016-11-17 09:30:00,32.97,33.19,32.59,32.91,1707796.0,27.5967,27.7808,27.2786,27.5465,1707796.0
2016-11-17 10:00:00,32.92,33.02,32.86,32.95,660354.0,27.5548,27.6385,27.5046,27.58,660354.0
2016-11-17 10:30:00,32.95,33.0,32.78,32.78,519925.0,27.58,27.6218,27.4377,27.4377,519925.0
2016-11-17 11:00:00,32.78,33.01,32.78,32.96,456512.0,27.4377,27.6302,27.4377,27.5883,456512.0
2016-11-17 11:30:00,32.96,33.06,32.93,33.0,786858.0,27.5883,27.672,27.5632,27.6218,786858.0
2016-11-17 12:00:00,33.0,33.16,32.97,33.1,987026.0,27.6218,27.7557,27.5967,27.7055,987026.0
2016-11-17 12:30:00,33.1,33.53,33.05,33.5,718497.0,27.7055,28.0654,27.6637,28.0403,718497.0
2016-11-17 13:00:00,33.5,33.5,33.34,33.36,545704.0,28.0403,28.0403,27.9064,27.9231,545704.0
2016-11-17 13:30:00,33.36,33.4,33.21,33.21,371867.0,27.9231,27.9566,27.7976,27.7976,371867.0
2016-11-17 14:00:00,33.21,33.38,33.21,33.31,345922.0,27.7976,27.9399,27.7976,27.8813,345922.0
2016-11-17 14:30:00,33.31,33.4,33.3,33.36,383841.0,27.8813,27.9566,27.8729,27.9231,383841.0
2016-11-17 15:00:00,33.36,33.57,33.34,33.55,604702.0,27.9231,28.0989,27.9064,28.0822,604702.0
2016-11-17 15:30:00,33.54,33.59,33.49,33.52,1212843.0,28.0738,28.1156,28.0319,28.0571,1212843.0
2016-11-18 09:30:00,33.51,33.52,33.23,33.39,769167.0,28.0487,28.0571,27.8143,27.9482,769167.0
2016-11-18 10:00:00,33.4,33.88,33.38,33.87,652501.0,27.9566,28.3584,27.9399,28.35,652501.0
2016-11-18 10:30:00,33.88,33.88,33.6,33.68,417893.0,28.3584,28.3584,28.124,28.191,417893.0
2016-11-18 11:00:00,33.67,33.68,33.59,33.63,225869.0,28.1826,28.191,28.1156,28.1491,225869.0
2016-11-18 11:30:00,33.62,33.63,33.54,33.61,222126.0,28.1408,28.1491,28.0738,28.1324,222126.0
2016-11-18 12:00:00,33.62,33.63,33.57,33.61,162758.0,28.1408,28.1491,28.0989,28.1324,162758.0
2016-11-18 12:30:00,33.61,33.64,33.57,33.6,164740.0,28.1324,28.1575,28.0989,28.124,164740.0
2016-11-18 13:00:00,33.61,33.64,33.51,33.55,233891.0,28.1324,28.1575,28.0487,28.0822,233891.0
2016-11-18 13:30:00,33.55,33.62,33.53,33.59,193680.0,28.0822,28.1408,28.0654,28.1156,193680.0
2016-11-18 14:00:00,33.59,33.59,33.55,33.57,190549.0,28.1156,28.1156,28.0822,28.0989,190549.0
2016-11-18 14:30:00,33.57,33.65,33.57,33.6,181458.0,28.0989,28.1659,28.0989,28.124,181458.0
2016-11-18 15:00:00,33.6,33.62,33.55,33.58,256510.0,28.124,28.1408,28.0822,28.1073,256510.0
2016-11-18 15:30:00,33.58,33.61,33.39,33.44,1022384.0,28.1073,28.1324,27.9482,27.9901,1022384.0
2016-11-21 09:30:00,33.37,33.8,33.34,33.57,390631.0,27.9315,28.2914,27.9064,28.0989,390631.0
2016-11-21 10:00:00,33.57,33.84,33.56,33.64,258665.0,28.0989,28.3249,28.0905,28.1575,258665.0
2016-11-21 10:30:00,33.64,33.83,33.62,33.79,339639.0,28.1575,28.3165,28.1408,28.2831,339639.0
2016-11-21 11:00:00,33.78,33.84,33.69,33.73,238215.0,28.2747,28.3249,28.1993,28.2328,238215.0
2016-11-21 11:30:00,33.73,33.74,33.61,33.66,279462.0,28.2328,28.2412,28.1324,28.1742,279462.0
2016-11-21 12:00:00,33.65,33.68,33.62,33.64,168303.0,28.1659,28.191,28.1408,28.1575,168303.0
2016-11-21 12:30:00,33.63,33.64,33.56,33.6,236603.0,28.1491,28.1575,28.0905,28.124,236603.0
2016-11-21 13:00:00,33.6,33.61,33.52,33.59,250914.0,28.124,28.1324,28.0571,28.1156,250914.0
2016-11-21 13:30:00,33.59,33.66,33.54,33.55,464917.0,28.1156,28.1742,28.0738,28.0822,464917.0
2016-11-21 14:00:00,33.56,33.56,33.5,33.51,184939.0,28.0905,28.0905,28.0403,28.0487,184939.0
2016-11-21 14:30:00,33.51,33.61,33.48,33.55,435627.0,28.0487,28.1324,28.0236,28.0822,435627.0
2016-11-21 15:00:00,33.55,33.56,33.5,33.55,271859.0,28.0822,28.0905,28.0403,28.0822,271859.0
2016-11-21 15:30:00,33.54,33.58,33.52,33.53,660170.0,28.0738,28.1073,28.0571,28.0654,660170.0
2016-11-22 09:30:00,33.68,33.68,33.45,33.49,871928.0,28.191,28.191,27.9985,28.0319,871928.0
2016-11-22 10:00:00,33.48,33.6,33.41,33.46,445898.0,28.0236,28.124,27.965,28.0068,445898.0
2016-11-22 10:30:00,33.46,33.62,33.41,33.59,575878.0,28.0068,28.1408,27.965,28.1156,575878.0
2016-11-22 11:00:00,33.58,33.64,33.53,33.55,465608.0,28.1073,28.1575,28.0654,28.0822,465608.0
2016-11-22 11:30:00,33.56,33.61,33.52,33.57,247278.0,28.0905,28.1324,28.0571,28.0989,247278.0
2016-11-22 12:00:00,33.57,33.64,33.56,33.6,195360.0,28.0989,28.1575,28.0905,28.124,195360.0
2016-11-22 12:30:00,33.61,33.63,33.55,33.62,176917.0,28.1324,28.1491,28.0822,28.1408,176917.0
2016-11-22 13:00:00,33.63,33.68,33.59,33.65,300909.0,28.1491,28.191,28.1156,28.1659,300909.0
2016-11-22 13:30:00,33.65,33.73,33.61,33.62,317950.0,28.1659,28.2328,28.1324,28.1408,317950.0
2016-11-22 14:00:00,33.62,33.63,33.49,33.5,349884.0,28.1408,28.1491,28.0319,28.0403,349884.0
2016-11-22 14:30:00,33.49,33.59,33.49,33.55,255739.0,28.0319,28.1156,28.0319,28.0822,255739.0
2016-11-22 15:00:00,33.55,33.56,33.47,33.47,250885.0,28.0822,28.0905,28.0152,28.0152,250885.0
2016-11-22 15:30:00,33.47,33.51,33.45,33.47,714148.0,28.0152,28.0487,27.9985,28.0152,714148.0
2016-11-23 09:30:00,33.36,33.68,33.33,33.49,811366.0,27.9231,28.191,27.898,28.0319,811366.0
2016-11-23 10:00:00,33.5,33.66,33.48,33.61,321628.0,28.0403,28.1742,28.0236,28.1324,321628.0
2016-11-23 10:30:00,33.61,33.61,33.52,33.59,438154.0,28.1324,28.1324,28.0571,28.1156,438154.0
2016-11-23 11:00:00,33.6,33.63,33.56,33.56,310274.0,28.124,28.1491,28.0905,28.0905,310274.0
2016-11-23 11:30:00,33.57,33.6,33.52,33.59,299722.0,28.0989,28.124,28.0571,28.1156,299722.0
2016-11-23 12:00:00,33.59,33.68,33.54,33.67,309731.0,28.1156,28.191,28.0738,28.1826,309731.0
2016-11-23 12:30:00,33.67,33.74,33.65,33.72,471047.0,28.1826,28.2412,28.1659,28.2245,471047.0
2016-11-23 13:00:00,33.72,33.82,33.69,33.8,176283.0,28.2245,28.3082,28.1993,28.2914,176283.0
2016-11-23 13:30:00,33.81,33.88,33.8,33.84,249110.0,28.2998,28.3584,28.2914,28.3249,249110.0
2016-11-23 14:00:00,33.85,33.88,33.77,33.77,287683.0,28.3333,28.3584,28.2663,28.2663,287683.0
2016-11-23 14:30:00,33.77,33.83,33.7,33.73,218420.0,28.2663,28.3165,28.2077,28.2328,218420.0
2016-11-23 15:00:00,33.73,33.74,33.64,33.69,340730.0,28.2328,28.2412,28.1575,28.1993,340730.0
2016-11-23 15:30:00,33.67,33.75,33.64,33.68,763153.0,28.1826,28.2496,28.1575,28.191,763153.0
2016-11-25 09:30:00,33.91,34.15,33.87,33.89,478243.0,28.3835,28.5844,28.35,28.3668,478243.0
2016-11-25 10:00:00,33.89,33.92,33.82,33.9,174213.0,28.3668,28.3919,28.3082,28.3751,174213.0
2016-11-25 10:30:00,33.9,33.94,33.85,33.85,214280.0,28.3751,28.4086,28.3333,28.3333,214280.0
2016-11-25 11:00:00,33.85,34.05,33.83,33.97,511330.0,28.3333,28.5007,28.3165,28.4337,511330.0
2016-11-25 11:30:00,33.97,34.0,33.87,33.9,219837.0,28.4337,28.4588,28.35,28.3751,219837.0
2016-11-25 12:00:00,33.9,33.94,33.84,33.85,187442.0,28.3751,28.4086,28.3249,28.3333,187442.0
2016-11-25 12:30:00,33.85,33.89,33.8,33.87,417577.0,28.3333,28.3668,28.2914,28.35,417577.0
2016-11-28 09:30:00,33.87,34.1,33.73,33.8,704489.0,28.35,28.5425,28.2328,28.2914,704489.0
2016-11-28 10:00:00,33.79,33.82,33.59,33.59,280859.0,28.2831,28.3082,28.1156,28.1156,280859.0
2016-11-28 10:30:00,33.59,33.63,33.5,33.57,338228.0,28.1156,28.1491,28.0403,28.0989,338228.0
2016-11-28 11:00:00,33.57,33.62,33.46,33.54,260194.0,28.0989,28.1408,28.0068,28.0738,260194.0
2016-11-28 11:30:00,33.54,33.58,33.37,33.45,301443.0,28.0738,28.1073,27.9315,27.9985,301443.0
2016-11-28 12:00:00,33.45,33.52,33.42,33.5,260077.0,27.9985,28.0571,27.9734,28.0403,260077.0
2016-11-28 12:30:00,33.5,33.61,33.5,33.55,197672.0,28.0403,28.1324,28.0403,28.0822,197672.0
2016-11-28 13:00:00,33.54,33.65,33.52,33.61,162814.0,28.0738,28.1659,28.0571,28.1324,162814.0
2016-11-28 13:30:00,33.6,33.65,33.58,33.61,283267.0,28.124,28.1659,28.1073,28.1324,283267.0
2016-11-28 14:00:00,33.61,33.65,33.59,33.6,172890.0,28.1324,28.1659,28.1156,28.124,172890.0
2016-11-28 14:30:00,33.59,33.68,33.58,33.62,253225.0,28.1156,28.191,28.1073,28.1408,253225.0
2016-11-28 15:00:00,33.63,33.77,33.62,33.63,293252.0,28.1491,28.2663,28.1408,28.1491,293252.0
2016-11-28 15:30:00,33.63,33.68,33.6,33.67,752037.0,28.1491,28.191,28.124,28.1826,752037.0
2016-11-29 09:30:00,33.68,33.75,33.29,33.32,643199.0,28.191,28.2496,27.8645,27.8897,643199.0
2016-11-29 10:00:00,33.31,33.34,33.22,33.24,828242.0,27.8813,27.9064,27.8059,27.8227,828242.0
2016-11-29 10:30:00,33.25,33.33,33.2,33.33,585479.0,27.8311,27.898,27.7892,27.898,585479.0
2016-11-29 11:00:00,33.33,33.38,33.25,33.31,501705.0,27.898,27.9399,27.8311,27.8813,501705.0
2016-11-29 11:30:00,33.3,33.3,33.18,33.21,565590.0,27.8729,27.8729,27.7725,27.7976,565590.0
2016-11-29 12:00:00,33.22,33.32,33.14,33.32,474142.0,27.8059,27.8897,27.739,27.8897,474142.0
2016-11-29 12:30:00,33.32,33.32,33.26,33.29,219103.0,27.8897,27.8897,27.8394,27.8645,219103.0
2016-11-29 13:00:00,33.3,33.3,33.19,33.19,276068.0,27.8729,27.8729,27.7808,27.7808,276068.0
2016-11-29 13:30:00,33.19,33.29,33.18,33.2,268745.0,27.7808,27.8645,27.7725,27.7892,268745.0
2016-11-29 14:00:00,33.2,33.21,33.1,33.14,478968.0,27.7892,27.7976,27.7055,27.739,478968.0
2016-11-29 14:30:00,33.15,33.2,33.13,33.16,303825.0,27.7474,27.7892,27.7306,27.7557,303825.0
2016-11-29 15:00:00,33.16,33.23,33.13,33.2,336119.0,27.7557,27.8143,27.7306,27.7892,336119.0
2016-11-29 15:30:00,33.2,33.2,33.06,33.1,1364734.0,27.7892,27.7892,27.672,27.7055,1364734.0
2016-11-30 09:30:00,32.81,32.81,31.95,32.44,1550231.0,27.4628,27.4628,26.7429,27.1531,1550231.0
2016-11-30 10:00:00,32.45,32.73,32.44,32.68,945913.0,27.1614,27.3958,27.1531,27.354,945913.0
2016-11-30 10:30:00,32.68,32.8,32.63,32.73,526849.0,27.354,27.4544,27.3121,27.3958,526849.0
2016-11-30 11:00:00,32.74,32.77,32.62,32.63,470917.0,27.4042,27.4293,27.3037,27.3121,470917.0
2016-11-30 11:30:00,32.63,32.68,32.5,32.58,447438.0,27.3121,27.354,27.2033,27.2703,447438.0
2016-11-30 12:00:00,32.57,32.78,32.57,32.72,381930.0,27.2619,27.4377,27.2619,27.3874,381930.0
2016-11-30 12:30:00,32.71,32.72,32.57,32.6,343214.0,27.3791,27.3874,27.2619,27.287,343214.0
2016-11-30 13:00:00,32.6,32.64,32.5,32.52,642599.0,27.287,27.3205,27.2033,27.22,642599.0
2016-11-30 13:30:00,32.52,32.55,32.37,32.39,514725.0,27.22,27.2451,27.0945,27.1112,514725.0
2016-11-30 14:00:00,32.4,32.42,32.34,32.36,704163.0,27.1196,27.1363,27.0694,27.0861,704163.0
2016-11-30 14:30:00,32.36,32.57,32.34,32.53,998663.0,27.0861,27.2619,27.0694,27.2284,998663.0
2016-11-30 15:00:00,32.53,32.59,32.45,32.48,1069912.0,27.2284,27.2786,27.1614,27.1865,1069912.0
2016-11-30 15:30:00,32.48,32.5,32.24,32.31,2698864.0,27.1865,27.2033,26.9857,27.0443,2698864.0
2016-12-01 09:30:00,31.16,32.86,31.09,32.33,3205515.0,26.0817,27.5046,26.0231,27.061,3205515.0
2016-12-01 10:00:00,32.33,32.67,31.96,32.02,2020833.0,27.061,27.3456,26.7513,26.8015,2020833.0
2016-12-01 10:30:00,32.02,32.52,31.97,32.18,1226936.0,26.8015,27.22,26.7597,26.9354,1226936.0
2016-12-01 11:00:00,32.17,32.49,32.01,32.46,820028.0,26.9271,27.1949,26.7931,27.1698,820028.0
2016-12-01 11:30:00,32.46,33.22,32.46,32.54,1533793.0,27.1698,27.8059,27.1698,27.2368,1533793.0
2016-12-01 12:00:00,32.54,32.74,32.5,32.58,544725.0,27.2368,27.4042,27.2033,27.2703,544725.0
2016-12-01 12:30:00,32.58,33.03,32.58,33.0,762732.0,27.2703,27.6469,27.2703,27.6218,762732.0
2016-12-01 13:00:00,32.99,32.99,32.85,32.94,598332.0,27.6134,27.6134,27.4962,27.5716,598332.0
2016-12-01 13:30:00,32.94,33.04,32.93,32.99,413847.0,27.5716,27.6553,27.5632,27.6134,413847.0
2016-12-01 14:00:00,33.0,33.07,32.93,33.0,623098.0,27.6218,27.6804,27.5632,27.6218,623098.0
2016-12-01 14:30:00,33.0,33.13,32.99,33.11,775101.0,27.6218,27.7306,27.6134,27.7139,775101.0
2016-12-01 15:00:00,33.1,33.24,33.01,33.04,877823.0,27.7055,27.8227,27.6302,27.6553,877823.0
2016-12-01 15:30:00,33.05,33.4,33.04,33.36,3023139.0,27.6637,27.9566,27.6553,27.9231,3023139.0
2016-12-02 09:30:00,33.3,33.83,33.02,33.41,2648356.0,27.8729,28.3165,27.6385,27.965,2648356.0
2016-12-02 10:00:00,33.41,33.5,33.06,33.1,2297719.0,27.965,28.0403,27.672,27.7055,2297719.0
2016-12-02 10:30:00,33.11,33.26,33.02,33.02,1202589.0,27.7139,27.8394,27.6385,27.6385,1202589.0
2016-12-02 11:00:00,33.03,33.14,32.88,32.91,846427.0,27.6469,27.739,27.5214,27.5465,846427.0
2016-12-02 11:30:00,32.91,33.06,32.9,32.97,850495.0,27.5465,27.672,27.5381,27.5967,850495.0
2016-12-02 12:00:00,32.97,33.05,32.95,33.05,586659.0,27.5967,27.6637,27.58,27.6637,586659.0
2016-12-02 12:30:00,33.05,33.05,32.89,33.0,479197.0,27.6637,27.6637,27.5297,27.6218,479197.0
2016-12-02 13:00:00,33.01,33.14,32.97,33.05,591078.0,27.6302,27.739,27.5967,27.6637,591078.0
2016-12-02 13:30:00,33.05,33.06,32.87,32.96,1007448.0,27.6637,27.672,27.513,27.5883,1007448.0
2016-12-02 14:00:00,32.97,33.04,32.89,32.95,858868.0,27.5967,27.6553,27.5297,27.58,858868.0
2016-12-02 14:30:00,32.95,33.02,32.94,33.02,529951.0,27.58,27.6385,27.5716,27.6385,529951.0
2016-12-02 15:00:00,33.02,33.2,33.01,33.2,886833.0,27.6385,27.7892,27.6302,27.7892,886833.0
2016-12-02 15:30:00,33.2,33.34,33.13,33.3,2373580.0,27.7892,27.9064,27.7306,27.8729,2373580.0
2016-12-05 09:30:00,33.13,33.22,32.9,33.06,695493.0,27.7306,27.8059,27.5381,27.672,695493.0
2016-12-05 10:00:00,33.05,33.13,32.92,32.93,938571.0,27.6637,27.7306,27.5548,27.5632,938571.0
2016-12-05 10:30:00,32.92,32.98,32.84,32.91,1120561.0,27.5548,27.6051,27.4879,27.5465,1120561.0
2016-12-05 11:00:00,32.91,32.96,32.75,32.79,663972.0,27.5465,27.5883,27.4125,27.446,663972.0
2016-12-05 11:30:00,32.78,32.84,32.7,32.76,786999.0,27.4377,27.4879,27.3707,27.4209,786999.0
2016-12-05 12:00:00,32.77,32.84,32.72,32.83,445611.0,27.4293,27.4879,27.3874,27.4795,445611.0
2016-12-05 12:30:00,32.83,32.87,32.79,32.86,427911.0,27.4795,27.513,27.446,27.5046,427911.0
2016-12-05 13:00:00,32.86,32.89,32.77,32.89,537248.0,27.5046,27.5297,27.4293,27.5297,537248.0
2016-12-05 13:30:00,32.88,32.91,32.83,32.9,377247.0,27.5214,27.5465,27.4795,27.5381,377247.0
2016-12-05 14:00:00,32.91,32.91,32.77,32.8,552949.0,27.5465,27.5465,27.4293,27.4544,552949.0
2016-12-05 14:30:00,32.79,32.94,32.72,32.9,577257.0,27.446,27.5716,27.3874,27.5381,577257.0
2016-12-05 15:00:00,32.9,32.93,32.81,32.83,709951.0,27.5381,27.5632,27.4628,27.4795,709951.0
2016-12-05 15:30:00,32.83,32.93,32.81,32.92,1632652.0,27.4795,27.5632,27.4628,27.5548,1632652.0
2016-12-06 09:30:00,32.83,32.99,32.73,32.84,1000038.0,27.4795,27.6134,27.3958,27.4879,1000038.0
2016-12-06 10:00:00,32.84,32.86,32.54,32.54,762814.0,27.4879,27.5046,27.2368,27.2368,762814.0
2016-12-06 10:30:00,32.53,32.7,32.47,32.67,785675.0,27.2284,27.3707,27.1782,27.3456,785675.0
2016-12-06 11:00:00,32.68,32.8,32.6,32.76,338804.0,27.354,27.4544,27.287,27.4209,338804.0
2016-12-06 11:30:00,32.75,32.85,32.68,32.75,369599.0,27.4125,27.4962,27.354,27.4125,369599.0
2016-12-06 12:00:00,32.74,32.82,32.74,32.8,467956.0,27.4042,27.4711,27.4042,27.4544,467956.0
2016-12-06 12:30:00,32.81,32.93,32.75,32.91,368820.0,27.4628,27.5632,27.4125,27.5465,368820.0
2016-12-06 13:00:00,32.91,32.98,32.85,32.91,277859.0,27.5465,27.6051,27.4962,27.5465,277859.0
2016-12-06 13:30:00,32.91,32.94,32.82,32.91,311462.0,27.5465,27.5716,27.4711,27.5465,311462.0
2016-12-06 14:00:00,32.9,32.97,32.84,32.94,389877.0,27.5381,27.5967,27.4879,27.5716,389877.0
2016-12-06 14:30:00,32.94,32.96,32.88,32.92,417138.0,27.5716,27.5883,27.5214,27.5548,417138.0
2016-12-06 15:00:00,32.92,33.05,32.91,32.99,607108.0,27.5548,27.6637,27.5465,27.6134,607108.0
2016-12-06 15:30:00,33.0,33.09,32.88,33.06,1283064.0,27.6218,27.6971,27.5214,27.672,1283064.0
2016-12-07 09:30:00,33.06,33.46,33.06,33.45,519530.0,27.672,28.0068,27.672,27.9985,519530.0
2016-12-07 10:00:00,33.45,33.56,33.06,33.11,458881.0,27.9985,28.0905,27.672,27.7139,458881.0
2016-12-07 10:30:00,33.11,33.18,32.96,33.17,501027.0,27.7139,27.7725,27.5883,27.7641,501027.0
2016-12-07 11:00:00,33.18,33.26,33.15,33.23,366246.0,27.7725,27.8394,27.7474,27.8143,366246.0
2016-12-07 11:30:00,33.23,33.44,33.23,33.36,366085.0,27.8143,27.9901,27.8143,27.9231,366085.0
2016-12-07 12:00:00,33.37,33.43,33.3,33.41,419516.0,27.9315,27.9817,27.8729,27.965,419516.0
2016-12-07 12:30:00,33.41,33.48,33.38,33.48,270580.0,27.965,28.0236,27.9399,28.0236,270580.0
2016-12-07 13:00:00,33.48,33.67,33.43,33.63,490743.0,28.0236,28.1826,27.9817,28.1491,490743.0
2016-12-07 13:30:00,33.64,33.67,33.52,33.64,555488.0,28.1575,28.1826,28.0571,28.1575,555488.0
2016-12-07 14:00:00,33.64,33.74,33.58,33.73,390568.0,28.1575,28.2412,28.1073,28.2328,390568.0
2016-12-07 14:30:00,33.73,33.75,33.58,33.59,429153.0,28.2328,28.2496,28.1073,28.1156,429153.0
2016-12-07 15:00:00,33.59,33.61,33.5,33.58,537225.0,28.1156,28.1324,28.0403,28.1073,537225.0
2016-12-07 15:30:00,33.57,33.65,33.5,33.63,1128771.0,28.0989,28.1659,28.0403,28.1491,1128771.0
2016-12-08 09:30:00,33.87,34.0,33.5,33.88,659953.0,28.35,28.4588,28.0403,28.3584,659953.0
2016-12-08 10:00:00,33.88,33.99,33.71,33.8,365928.0,28.3584,28.4505,28.2161,28.2914,365928.0
2016-12-08 10:30:00,33.79,33.93,33.73,33.92,303328.0,28.2831,28.4002,28.2328,28.3919,303328.0
2016-12-08 11:00:00,33.92,34.05,33.9,34.04,437125.0,28.3919,28.5007,28.3751,28.4923,437125.0
2016-12-08 11:30:00,34.04,34.04,33.89,34.01,391878.0,28.4923,28.4923,28.3668,28.4672,391878.0
2016-12-08 12:00:00,34.01,34.08,33.96,34.07,255795.0,28.4672,28.5258,28.4253,28.5174,255795.0
2016-12-08 12:30:00,34.07,34.2,34.07,34.16,329019.0,28.5174,28.6262,28.5174,28.5928,329019.0
2016-12-08 13:00:00,34.17,34.2,34.1,34.19,610798.0,28.6011,28.6262,28.5425,28.6179,610798.0
2016-12-08 13:30:00,34.18,34.37,33.95,34.34,626665.0,28.6095,28.7685,28.417,28.7434,626665.0
2016-12-08 14:00:00,34.34,34.34,34.1,34.15,348929.0,28.7434,28.7434,28.5425,28.5844,348929.0
2016-12-08 14:30:00,34.16,34.18,34.1,34.14,373187.0,28.5928,28.6095,28.5425,28.576,373187.0
2016-12-08 15:00:00,34.13,34.28,34.13,34.25,584509.0,28.5676,28.6932,28.5676,28.6681,584509.0
2016-12-08 15:30:00,34.25,34.27,34.17,34.18,1179036.0,28.6681,28.6848,28.6011,28.6095,1179036.0
2016-12-09 09:30:00,34.19,34.23,33.99,34.17,354927.0,28.6179,28.6513,28.4505,28.6011,354927.0
2016-12-09 10:00:00,34.19,34.47,34.18,34.3,452329.0,28.6179,28.8522,28.6095,28.7099,452329.0
2016-12-09 10:30:00,34.3,34.57,34.3,34.57,433752.0,28.7099,28.9359,28.7099,28.9359,433752.0
2016-12-09 11:00:00,34.57,34.57,34.36,34.41,756426.0,28.9359,28.9359,28.7602,28.802,756426.0
2016-12-09 11:30:00,34.42,34.54,34.4,34.52,477101.0,28.8104,28.9108,28.7936,28.8941,477101.0
2016-12-09 12:00:00,34.52,34.64,34.51,34.64,336202.0,28.8941,28.9945,28.8857,28.9945,336202.0
2016-12-09 12:30:00,34.63,34.67,34.59,34.62,339163.0,28.9862,29.0196,28.9527,28.9778,339163.0
2016-12-09 13:00:00,34.62,34.65,34.51,34.57,317086.0,28.9778,29.0029,28.8857,28.9359,317086.0
2016-12-09 13:30:00,34.57,34.67,34.55,34.66,284478.0,28.9359,29.0196,28.9192,29.0113,284478.0
2016-12-09 14:00:00,34.67,34.74,34.61,34.61,333612.0,29.0196,29.0782,28.9694,28.9694,333612.0
2016-12-09 14:30:00,34.61,34.75,34.61,34.71,340011.0,28.9694,29.0866,28.9694,29.0531,340011.0
2016-12-09 15:00:00,34.72,34.8,34.65,34.75,566269.0,29.0615,29.1284,29.0029,29.0866,566269.0
2016-12-09 15:30:00,34.74,34.79,34.68,34.78,1162752.0,29.0782,29.1201,29.028,29.1117,1162752.0
2016-12-12 09:30:00,34.66,34.88,34.62,34.7,649458.0,29.0113,29.1954,28.9778,29.0447,649458.0
2016-12-12 10:00:00,34.7,34.73,34.22,34.23,449274.0,29.0447,29.0699,28.643,28.6513,449274.0
2016-12-12 10:30:00,34.22,34.41,34.12,34.3,339522.0,28.643,28.802,28.5593,28.7099,339522.0
2016-12-12 11:00:00,34.29,34.31,34.09,34.27,280684.0,28.7016,28.7183,28.5342,28.6848,280684.0
2016-12-12 11:30:00,34.27,34.36,34.23,34.32,260080.0,28.6848,28.7602,28.6513,28.7267,260080.0
2016-12-12 12:00:00,34.32,34.41,34.3,34.35,218562.0,28.7267,28.802,28.7099,28.7518,218562.0
2016-12-12 12:30:00,34.34,34.42,34.29,34.31,196882.0,28.7434,28.8104,28.7016,28.7183,196882.0
2016-12-12 13:00:00,34.3,34.45,34.3,34.44,298089.0,28.7099,28.8355,28.7099,28.8271,298089.0
2016-12-12 13:30:00,34.44,34.45,34.19,34.2,252466.0,28.8271,28.8355,28.6179,28.6262,252466.0
2016-12-12 14:00:00,34.2,34.29,34.16,34.27,229759.0,28.6262,28.7016,28.5928,28.6848,229759.0
2016-12-12 14:30:00,34.27,34.3,34.17,34.21,257479.0,28.6848,28.7099,28.6011,28.6346,257479.0
2016-12-12 15:00:00,34.21,34.21,34.12,34.13,287840.0,28.6346,28.6346,28.5593,28.5676,287840.0
2016-12-12 15:30:00,34.12,34.24,34.11,34.22,792106.0,28.5593,28.6597,28.5509,28.643,792106.0
2016-12-13 09:30:00,34.02,34.26,33.84,33.93,574981.0,28.4756,28.6765,28.3249,28.4002,574981.0
2016-12-13 10:00:00,33.94,34.07,33.89,33.98,434841.0,28.4086,28.5174,28.3668,28.4421,434841.0
2016-12-13 10:30:00,33.98,34.2,33.9,34.05,435447.0,28.4421,28.6262,28.3751,28.5007,435447.0
2016-12-13 11:00:00,34.06,34.16,34.01,34.07,324726.0,28.509,28.5928,28.4672,28.5174,324726.0
2016-12-13 11:30:00,34.07,34.12,34.0,34.09,273100.0,28.5174,28.5593,28.4588,28.5342,273100.0
2016-12-13 12:00:00,34.08,34.17,34.05,34.13,197762.0,28.5258,28.6011,28.5007,28.5676,197762.0
2016-12-13 12:30:00,34.13,34.25,34.12,34.23,372708.0,28.5676,28.6681,28.5593,28.6513,372708.0
2016-12-13 13:00:00,34.23,34.38,34.22,34.34,475710.0,28.6513,28.7769,28.643,28.7434,475710.0
2016-12-13 13:30:00,34.33,34.4,34.23,34.27,230249.0,28.735,28.7936,28.6513,28.6848,230249.0
2016-12-13 14:00:00,34.27,34.38,34.27,34.34,302829.0,28.6848,28.7769,28.6848,28.7434,302829.0
2016-12-13 14:30:00,34.32,34.38,34.14,34.33,403633.0,28.7267,28.7769,28.576,28.735,403633.0
2016-12-13 15:00:00,34.33,34.42,34.32,34.41,541359.0,28.735,28.8104,28.7267,28.802,541359.0
2016-12-13 15:30:00,34.41,34.53,34.39,34.41,1303460.0,28.802,28.9024,28.7853,28.802,1303460.0
2016-12-14 09:30:00,34.71,35.15,34.67,34.79,1247516.0,29.0531,29.4214,29.0196,29.1201,1247516.0
2016-12-14 10:00:00,34.79,34.8,34.6,34.71,820378.0,29.1201,29.1284,28.961,29.0531,820378.0
2016-12-14 10:30:00,34.7,34.93,34.68,34.93,659019.0,29.0447,29.2373,29.028,29.2373,659019.0
2016-12-14 11:00:00,34.93,34.99,34.82,34.85,728614.0,29.2373,29.2875,29.1452,29.1703,728614.0
2016-12-14 11:30:00,34.85,34.92,34.78,34.86,513927.0,29.1703,29.2289,29.1117,29.1787,513927.0
2016-12-14 12:00:00,34.85,34.86,34.76,34.8,299755.0,29.1703,29.1787,29.095,29.1284,299755.0
2016-12-14 12:30:00,34.79,34.89,34.78,34.88,373283.0,29.1201,29.2038,29.1117,29.1954,373283.0
2016-12-14 13:00:00,34.88,35.0,34.87,35.0,473868.0,29.1954,29.2959,29.187,29.2959,473868.0
2016-12-14 13:30:00,35.0,35.07,34.95,35.03,448339.0,29.2959,29.3544,29.254,29.321,448339.0
2016-12-14 14:00:00,35.03,35.38,35.0,35.02,1248033.0,29.321,29.6139,29.2959,29.3126,1248033.0
2016-12-14 14:30:00,35.01,35.03,34.71,34.77,590382.0,29.3042,29.321,29.0531,29.1033,590382.0
2016-12-14 15:00:00,34.76,34.83,34.63,34.75,570320.0,29.095,29.1536,28.9862,29.0866,570320.0
2016-12-14 15:30:00,34.75,34.92,34.68,34.73,1319663.0,29.0866,29.2289,29.028,29.0699,1319663.0
2016-12-15 09:30:00,34.77,35.21,34.6,35.21,1084564.0,29.1033,29.4716,28.961,29.4716,1084564.0
2016-12-15 10:00:00,35.22,35.36,35.18,35.26,681087.0,29.48,29.5972,29.4465,29.5135,681087.0
2016-12-15 10:30:00,35.25,35.48,35.25,35.37,557341.0,29.5051,29.6976,29.5051,29.6055,557341.0
2016-12-15 11:00:00,35.38,35.47,35.32,35.47,464678.0,29.6139,29.6893,29.5637,29.6893,464678.0
2016-12-15 11:30:00,35.47,35.5,35.42,35.47,661177.0,29.6893,29.7144,29.6474,29.6893,661177.0
2016-12-15 12:00:00,35.47,35.7,35.44,35.69,968431.0,29.6893,29.8818,29.6641,29.8734,968431.0
2016-12-15 12:30:00,35.69,35.91,35.68,35.86,1014931.0,29.8734,30.0575,29.865,30.0157,1014931.0
2016-12-15 13:00:00,35.86,35.91,35.85,35.88,697270.0,30.0157,30.0575,30.0073,30.0324,697270.0
2016-12-15 13:30:00,35.87,35.91,35.82,35.88,593480.0,30.0241,30.0575,29.9822,30.0324,593480.0
2016-12-15 14:00:00,35.87,35.92,35.78,35.92,667474.0,30.0241,30.0659,29.9487,30.0659,667474.0
2016-12-15 14:30:00,35.92,35.93,35.83,35.86,551768.0,30.0659,30.0743,29.9906,30.0157,551768.0
2016-12-15 15:00:00,35.86,35.88,35.78,35.87,760467.0,30.0157,30.0324,29.9487,30.0241,760467.0
2016-12-15 15:30:00,35.87,36.05,35.85,35.96,2620908.0,30.0241,30.1747,30.0073,30.0994,2620908.0
2016-12-16 09:30:00,36.02,36.09,35.69,35.85,1366437.0,30.1496,30.2082,29.8734,30.0073,1366437.0
2016-12-16 10:00:00,35.85,36.09,35.83,36.02,418945.0,30.0073,30.2082,29.9906,30.1496,418945.0
2016-12-16 10:30:00,36.02,36.06,35.87,35.87,673832.0,30.1496,30.1831,30.0241,30.0241,673832.0
2016-12-16 11:00:00,35.88,35.96,35.81,35.95,585483.0,30.0324,30.0994,29.9738,30.091,585483.0
2016-12-16 11:30:00,35.95,36.01,35.7,35.72,463048.0,30.091,30.1412,29.8818,29.8985,463048.0
2016-12-16 12:00:00,35.73,35.84,35.72,35.79,284793.0,29.9069,29.999,29.8985,29.9571,284793.0
2016-12-16 12:30:00,35.79,35.79,35.69,35.71,268633.0,29.9571,29.9571,29.8734,29.8901,268633.0
2016-12-16 13:00:00,35.71,35.78,35.67,35.75,350181.0,29.8901,29.9487,29.8567,29.9236,350181.0
2016-12-16 13:30:00,35.75,35.77,35.65,35.76,315431.0,29.9236,29.9404,29.8399,29.932,315431.0
2016-12-16 14:00:00,35.76,35.83,35.7,35.79,268104.0,29.932,29.9906,29.8818,29.9571,268104.0
2016-12-16 14:30:00,35.79,35.9,35.77,35.87,358867.0,29.9571,30.0492,29.9404,30.0241,358867.0
2016-12-16 15:00:00,35.87,35.9,35.79,35.86,642430.0,30.0241,30.0492,29.9571,30.0157,642430.0
2016-12-16 15:30:00,35.86,36.0,35.83,35.94,1568997.0,30.0157,30.1329,29.9906,30.0827,1568997.0
2016-12-19 09:30:00,36.03,36.44,35.93,35.94,466418.0,30.158,30.5012,30.0743,30.0827,466418.0
2016-12-19 10:00:00,35.97,36.06,35.92,35.98,378676.0,30.1078,30.1831,30.0659,30.1161,378676.0
2016-12-19 10:30:00,35.97,36.07,35.78,35.83,296279.0,30.1078,30.1915,29.9487,29.9906,296279.0
2016-12-19 11:00:00,35.83,35.97,35.8,35.95,282039.0,29.9906,30.1078,29.9655,30.091,282039.0
2016-12-19 11:30:00,35.95,36.01,35.93,35.97,352975.0,30.091,30.1412,30.0743,30.1078,352975.0
2016-12-19 12:00:00,35.97,36.13,35.96,36.05,489134.0,30.1078,30.2417,30.0994,30.1747,489134.0
2016-12-19 12:30:00,36.05,36.05,35.99,36.02,196391.0,30.1747,30.1747,30.1245,30.1496,196391.0
2016-12-19 13:00:00,36.02,36.05,35.94,35.95,518052.0,30.1496,30.1747,30.0827,30.091,518052.0
2016-12-19 13:30:00,35.96,36.02,35.94,36.01,305878.0,30.0994,30.1496,30.0827,30.1412,305878.0
2016-12-19 14:00:00,36.01,36.02,35.94,35.95,290439.0,30.1412,30.1496,30.0827,30.091,290439.0
2016-12-19 14:30:00,35.96,35.98,35.88,35.91,247006.0,30.0994,30.1161,30.0324,30.0575,247006.0
2016-12-19 15:00:00,35.91,35.99,35.83,35.89,563037.0,30.0575,30.1245,29.9906,30.0408,563037.0
2016-12-19 15:30:00,35.89,35.98,35.85,35.89,1344521.0,30.0408,30.1161,30.0073,30.0408,1344521.0
2016-12-20 09:30:00,35.88,35.98,35.69,35.89,952038.0,30.0324,30.1161,29.8734,30.0408,952038.0
2016-12-20 10:00:00,35.9,35.91,35.58,35.61,538008.0,30.0492,30.0575,29.7813,29.8064,538008.0
2016-12-20 10:30:00,35.61,35.83,35.6,35.79,347459.0,29.8064,29.9906,29.7981,29.9571,347459.0
2016-12-20 11:00:00,35.78,35.79,35.66,35.66,342112.0,29.9487,29.9571,29.8483,29.8483,342112.0
2016-12-20 11:30:00,35.66,35.71,35.62,35.68,419533.0,29.8483,29.8901,29.8148,29.865,419533.0
2016-12-20 12:00:00,35.68,35.76,35.66,35.75,332000.0,29.865,29.932,29.8483,29.9236,332000.0
2016-12-20 12:30:00,35.75,35.75,35.67,35.68,524496.0,29.9236,29.9236,29.8567,29.865,524496.0
2016-12-20 13:00:00,35.69,35.69,35.6,35.6,188534.0,29.8734,29.8734,29.7981,29.7981,188534.0
2016-12-20 13:30:00,35.6,35.7,35.59,35.63,318250.0,29.7981,29.8818,29.7897,29.8232,318250.0
2016-12-20 14:00:00,35.64,35.64,35.48,35.56,611417.0,29.8315,29.8315,29.6976,29.7646,611417.0
2016-12-20 14:30:00,35.56,35.56,35.48,35.49,418212.0,29.7646,29.7646,29.6976,29.706,418212.0
2016-12-20 15:00:00,35.5,35.61,35.48,35.59,412152.0,29.7144,29.8064,29.6976,29.7897,412152.0
2016-12-20 15:30:00,35.59,35.6,35.48,35.5,1347874.0,29.7897,29.7981,29.6976,29.7144,1347874.0
2016-12-21 09:30:00,35.4,35.52,35.3,35.5,587580.0,29.6307,29.7311,29.547,29.7144,587580.0
2016-12-21 10:00:00,35.5,35.58,35.4,35.42,539837.0,29.7144,29.7813,29.6307,29.6474,539837.0
2016-12-21 10:30:00,35.43,35.45,35.34,35.35,600679.0,29.6558,29.6725,29.5804,29.5888,600679.0
2016-12-21 11:00:00,35.35,35.45,35.29,35.34,389080.0,29.5888,29.6725,29.5386,29.5804,389080.0
2016-12-21 11:30:00,35.33,35.35,35.25,35.31,451555.0,29.5721,29.5888,29.5051,29.5553,451555.0
2016-12-21 12:00:00,35.31,35.4,35.28,35.39,386824.0,29.5553,29.6307,29.5302,29.6223,386824.0
2016-12-21 12:30:00,35.39,35.4,35.33,35.36,213502.0,29.6223,29.6307,29.5721,29.5972,213502.0
2016-12-21 13:00:00,35.36,35.4,35.28,35.28,230632.0,29.5972,29.6307,29.5302,29.5302,230632.0
2016-12-21 13:30:00,35.29,35.4,35.28,35.34,208610.0,29.5386,29.6307,29.5302,29.5804,208610.0
2016-12-21 14:00:00,35.34,35.47,35.34,35.44,240973.0,29.5804,29.6893,29.5804,29.6641,240973.0
2016-12-21 14:30:00,35.44,35.48,35.4,35.41,232991.0,29.6641,29.6976,29.6307,29.639,232991.0
2016-12-21 15:00:00,35.41,35.42,35.32,35.34,311057.0,29.639,29.6474,29.5637,29.5804,311057.0
2016-12-21 15:30:00,35.34,35.4,35.21,35.21,987090.0,29.5804,29.6307,29.4716,29.4716,987090.0
2016-12-22 09:30:00,35.15,35.46,34.75,35.25,794499.0,29.4214,29.6809,29.0866,29.5051,794499.0
2016-12-22 10:00:00,35.25,35.37,35.06,35.3,507175.0,29.5051,29.6055,29.3461,29.547,507175.0
2016-12-22 10:30:00,35.3,35.31,34.99,35.12,448246.0,29.547,29.5553,29.2875,29.3963,448246.0
2016-12-22 11:00:00,35.12,35.2,34.99,35.0,220227.0,29.3963,29.4633,29.2875,29.2959,220227.0
2016-12-22 11:30:00,35.0,35.07,34.96,35.06,272455.0,29.2959,29.3544,29.2624,29.3461,272455.0
2016-12-22 12:00:00,35.05,35.06,34.92,35.0,178960.0,29.3377,29.3461,29.2289,29.2959,178960.0
2016-12-22 12:30:00,35.0,35.05,34.93,35.02,370982.0,29.2959,29.3377,29.2373,29.3126,370982.0
2016-12-22 13:00:00,35.01,35.08,35.01,35.05,171026.0,29.3042,29.3628,29.3042,29.3377,171026.0
2016-12-22 13:30:00,35.05,35.12,35.05,35.06,198034.0,29.3377,29.3963,29.3377,29.3461,198034.0
2016-12-22 14:00:00,35.07,35.11,34.94,34.94,317878.0,29.3544,29.3879,29.2456,29.2456,317878.0
2016-12-22 14:30:00,34.95,34.96,34.89,34.95,243282.0,29.254,29.2624,29.2038,29.254,243282.0
2016-12-22 15:00:00,34.95,35.0,34.84,35.0,439857.0,29.254,29.2959,29.1619,29.2959,439857.0
2016-12-22 15:30:00,35.0,35.04,34.94,34.98,892024.0,29.2959,29.3293,29.2456,29.2791,892024.0
2016-12-23 09:30:00,35.06,35.38,34.99,35.38,475867.0,29.3461,29.6139,29.2875,29.6139,475867.0
2016-12-23 10:00:00,35.38,35.42,35.27,35.4,303870.0,29.6139,29.6474,29.5218,29.6307,303870.0
2016-12-23 10:30:00,35.39,35.4,35.09,35.11,219770.0,29.6223,29.6307,29.3712,29.3879,219770.0
2016-12-23 11:00:00,35.12,35.12,34.97,35.09,222656.0,29.3963,29.3963,29.2707,29.3712,222656.0
2016-12-23 11:30:00,35.1,35.14,35.06,35.1,165269.0,29.3796,29.413,29.3461,29.3796,165269.0
2016-12-23 12:00:00,35.1,35.21,35.07,35.15,249732.0,29.3796,29.4716,29.3544,29.4214,249732.0
2016-12-23 12:30:00,35.15,35.22,35.15,35.16,138782.0,29.4214,29.48,29.4214,29.4298,138782.0
2016-12-23 13:00:00,35.16,35.16,35.11,35.13,99016.0,29.4298,29.4298,29.3879,29.4047,99016.0
2016-12-23 13:30:00,35.13,35.15,35.11,35.13,96893.0,29.4047,29.4214,29.3879,29.4047,96893.0
2016-12-23 14:00:00,35.13,35.15,35.11,35.12,169218.0,29.4047,29.4214,29.3879,29.3963,169218.0
2016-12-23 14:30:00,35.12,35.14,35.11,35.12,99358.0,29.3963,29.413,29.3879,29.3963,99358.0
2016-12-23 15:00:00,35.12,35.17,34.97,34.97,262414.0,29.3963,29.4381,29.2707,29.2707,262414.0
2016-12-23 15:30:00,34.97,35.09,34.96,35.07,486457.0,29.2707,29.3712,29.2624,29.3544,486457.0
2016-12-27 09:30:00,34.97,35.1,34.91,34.94,320066.0,29.2707,29.3796,29.2205,29.2456,320066.0
2016-12-27 10:00:00,34.95,35.07,34.94,35.05,238709.0,29.254,29.3544,29.2456,29.3377,238709.0
2016-12-27 10:30:00,35.05,35.13,35.0,35.08,197890.0,29.3377,29.4047,29.2959,29.3628,197890.0
2016-12-27 11:00:00,35.07,35.09,34.91,34.95,168571.0,29.3544,29.3712,29.2205,29.254,168571.0
2016-12-27 11:30:00,34.95,34.98,34.87,34.87,124365.0,29.254,29.2791,29.187,29.187,124365.0
2016-12-27 12:00:00,34.87,35.02,34.87,35.02,105272.0,29.187,29.3126,29.187,29.3126,105272.0
2016-12-27 12:30:00,35.02,35.04,34.96,35.04,97707.0,29.3126,29.3293,29.2624,29.3293,97707.0
2016-12-27 13:00:00,35.03,35.08,35.02,35.05,105533.0,29.321,29.3628,29.3126,29.3377,105533.0
2016-12-27 13:30:00,35.05,35.14,35.03,35.14,172969.0,29.3377,29.413,29.321,29.413,172969.0
2016-12-27 14:00:00,35.13,35.18,35.13,35.15,202492.0,29.4047,29.4465,29.4047,29.4214,202492.0
2016-12-27 14:30:00,35.16,35.26,35.15,35.22,191732.0,29.4298,29.5135,29.4214,29.48,191732.0
2016-12-27 15:00:00,35.21,35.27,35.21,35.25,294719.0,29.4716,29.5218,29.4716,29.5051,294719.0
2016-12-27 15:30:00,35.25,35.27,35.17,35.18,738820.0,29.5051,29.5218,29.4381,29.4465,738820.0
2016-12-28 09:30:00,35.16,35.24,34.63,34.74,583664.0,29.4298,29.4967,28.9862,29.0782,583664.0
2016-12-28 10:00:00,34.74,34.89,34.63,34.65,415741.0,29.0782,29.2038,28.9862,29.0029,415741.0
2016-12-28 10:30:00,34.65,34.73,34.48,34.73,526341.0,29.0029,29.0699,28.8606,29.0699,526341.0
2016-12-28 11:00:00,34.73,34.77,34.64,34.68,235542.0,29.0699,29.1033,28.9945,29.028,235542.0
2016-12-28 11:30:00,34.68,34.71,34.62,34.7,227806.0,29.028,29.0531,28.9778,29.0447,227806.0
2016-12-28 12:00:00,34.69,34.69,34.5,34.58,361327.0,29.0364,29.0364,28.8773,28.9443,361327.0
2016-12-28 12:30:00,34.59,34.6,34.52,34.59,156854.0,28.9527,28.961,28.8941,28.9527,156854.0
2016-12-28 13:00:00,34.58,34.67,34.58,34.62,252869.0,28.9443,29.0196,28.9443,28.9778,252869.0
2016-12-28 13:30:00,34.62,34.65,34.49,34.55,271212.0,28.9778,29.0029,28.869,28.9192,271212.0
2016-12-28 14:00:00,34.55,34.63,34.55,34.6,247733.0,28.9192,28.9862,28.9192,28.961,247733.0
2016-12-28 14:30:00,34.6,34.73,34.59,34.73,187952.0,28.961,29.0699,28.9527,29.0699,187952.0
2016-12-28 15:00:00,34.73,34.75,34.71,34.72,247793.0,29.0699,29.0866,29.0531,29.0615,247793.0
2016-12-28 15:30:00,34.72,34.79,34.67,34.69,712263.0,29.0615,29.1201,29.0196,29.0364,712263.0
2016-12-29 09:30:00,34.67,34.85,34.63,34.73,283637.0,29.0196,29.1703,28.9862,29.0699,283637.0
2016-12-29 10:00:00,34.74,34.88,34.73,34.79,194216.0,29.0782,29.1954,29.0699,29.1201,194216.0
2016-12-29 10:30:00,34.79,34.8,34.66,34.67,247116.0,29.1201,29.1284,29.0113,29.0196,247116.0
2016-12-29 11:00:00,34.66,34.67,34.54,34.6,207912.0,29.0113,29.0196,28.9108,28.961,207912.0
2016-12-29 11:30:00,34.61,34.68,34.58,34.66,128617.0,28.9694,29.028,28.9443,29.0113,128617.0
2016-12-29 12:00:00,34.66,34.71,34.66,34.7,156903.0,29.0113,29.0531,29.0113,29.0447,156903.0
2016-12-29 12:30:00,34.7,34.72,34.62,34.65,133800.0,29.0447,29.0615,28.9778,29.0029,133800.0
2016-12-29 13:00:00,34.65,34.7,34.62,34.64,126195.0,29.0029,29.0447,28.9778,28.9945,126195.0
2016-12-29 13:30:00,34.63,34.67,34.56,34.66,148771.0,28.9862,29.0196,28.9276,29.0113,148771.0
2016-12-29 14:00:00,34.66,34.75,34.66,34.69,179341.0,29.0113,29.0866,29.0113,29.0364,179341.0
2016-12-29 14:30:00,34.7,34.76,34.64,34.76,173987.0,29.0447,29.095,28.9945,29.095,173987.0
2016-12-29 15:00:00,34.75,34.76,34.68,34.7,296949.0,29.0866,29.095,29.028,29.0447,296949.0
2016-12-29 15:30:00,34.7,34.71,34.58,34.6,597260.0,29.0447,29.0531,28.9443,28.961,597260.0
2016-12-30 09:30:00,34.63,34.83,34.59,34.83,176740.0,28.9862,29.1536,28.9527,29.1536,176740.0
2016-12-30 10:00:00,34.82,34.83,34.46,34.5,318470.0,29.1452,29.1536,28.8439,28.8773,318470.0
2016-12-30 10:30:00,34.49,34.65,34.49,34.57,160234.0,28.869,29.0029,28.869,28.9359,160234.0
2016-12-30 11:00:00,34.58,34.68,34.52,34.68,191146.0,28.9443,29.028,28.8941,29.028,191146.0
2016-12-30 11:30:00,34.68,34.77,34.65,34.71,159515.0,29.028,29.1033,29.0029,29.0531,159515.0
2016-12-30 12:00:00,34.71,34.72,34.62,34.66,193845.0,29.0531,29.0615,28.9778,29.0113,193845.0
2016-12-30 12:30:00,34.66,34.68,34.61,34.61,175990.0,29.0113,29.028,28.9694,28.9694,175990.0
2016-12-30 13:00:00,34.61,34.61,34.52,34.52,142209.0,28.9694,28.9694,28.8941,28.8941,142209.0
2016-12-30 13:30:00,34.52,34.54,34.45,34.45,110780.0,28.8941,28.9108,28.8355,28.8355,110780.0
2016-12-30 14:00:00,34.47,34.53,34.45,34.5,166669.0,28.8522,28.9024,28.8355,28.8773,166669.0
2016-12-30 14:30:00,34.51,34.53,34.42,34.45,200344.0,28.8857,28.9024,28.8104,28.8355,200344.0
2016-12-30 15:00:00,34.45,34.55,34.41,34.55,199200.0,28.8355,28.9192,28.802,28.9192,199200.0
2016-12-30 15:30:00,34.55,34.56,34.43,34.52,671423.0,28.9192,28.9276,28.8187,28.8941,671423.0
2017-01-03 09:30:00,34.5,34.51,33.75,34.03,1155240.0,28.8773,28.8857,28.2496,28.4839,1155240.0
2017-01-03 10:00:00,34.03,34.07,33.86,34.01,845243.0,28.4839,28.5174,28.3416,28.4672,845243.0
2017-01-03 10:30:00,34.01,34.03,33.54,33.55,915400.0,28.4672,28.4839,28.0738,28.0822,915400.0
2017-01-03 11:00:00,33.55,33.63,33.48,33.49,729776.0,28.0822,28.1491,28.0236,28.0319,729776.0
2017-01-03 11:30:00,33.49,33.71,33.49,33.7,337034.0,28.0319,28.2161,28.0319,28.2077,337034.0
2017-01-03 12:00:00,33.7,33.78,33.67,33.75,341763.0,28.2077,28.2747,28.1826,28.2496,341763.0
2017-01-03 12:30:00,33.75,33.77,33.64,33.69,272638.0,28.2496,28.2663,28.1575,28.1993,272638.0
2017-01-03 13:00:00,33.69,33.71,33.6,33.66,451759.0,28.1993,28.2161,28.124,28.1742,451759.0
2017-01-03 13:30:00,33.66,33.69,33.56,33.59,348892.0,28.1742,28.1993,28.0905,28.1156,348892.0
2017-01-03 14:00:00,33.59,33.67,33.47,33.48,441166.0,28.1156,28.1826,28.0152,28.0236,441166.0
2017-01-03 14:30:00,33.48,33.62,33.42,33.59,492844.0,28.0236,28.1408,27.9734,28.1156,492844.0
2017-01-03 15:00:00,33.59,33.73,33.59,33.67,574551.0,28.1156,28.2328,28.1156,28.1826,574551.0
2017-01-03 15:30:00,33.67,33.77,33.64,33.73,1097852.0,28.1826,28.2663,28.1575,28.2328,1097852.0
2017-01-04 09:30:00,33.78,33.84,33.59,33.75,862675.0,28.2747,28.3249,28.1156,28.2496,862675.0
2017-01-04 10:00:00,33.76,33.8,33.63,33.66,523196.0,28.2579,28.2914,28.1491,28.1742,523196.0
2017-01-04 10:30:00,33.66,33.75,33.54,33.64,532612.0,28.1742,28.2496,28.0738,28.1575,532612.0
2017-01-04 11:00:00,33.64,33.65,33.48,33.56,856681.0,28.1575,28.1659,28.0236,28.0905,856681.0
2017-01-04 11:30:00,33.57,33.72,33.52,33.71,440236.0,28.0989,28.2245,28.0571,28.2161,440236.0
2017-01-04 12:00:00,33.71,33.77,33.64,33.65,389765.0,28.2161,28.2663,28.1575,28.1659,389765.0
2017-01-04 12:30:00,33.66,33.7,33.63,33.66,330795.0,28.1742,28.2077,28.1491,28.1742,330795.0
2017-01-04 13:00:00,33.66,33.66,33.55,33.57,267001.0,28.1742,28.1742,28.0822,28.0989,267001.0
2017-01-04 13:30:00,33.56,33.56,33.38,33.48,679842.0,28.0905,28.0905,27.9399,28.0236,679842.0
2017-01-04 14:00:00,33.48,33.49,33.37,33.39,533123.0,28.0236,28.0319,27.9315,27.9482,533123.0
2017-01-04 14:30:00,33.4,33.41,33.27,33.27,656038.0,27.9566,27.965,27.8478,27.8478,656038.0
2017-01-04 15:00:00,33.27,33.35,33.24,33.27,806425.0,27.8478,27.9148,27.8227,27.8478,806425.0
2017-01-04 15:30:00,33.26,33.3,33.22,33.25,1375414.0,27.8394,27.8729,27.8059,27.8311,1375414.0
2017-01-05 09:30:00,33.14,33.26,32.77,32.95,997823.0,27.739,27.8394,27.4293,27.58,997823.0
2017-01-05 10:00:00,32.95,33.0,32.69,32.84,834405.0,27.58,27.6218,27.3623,27.4879,834405.0
2017-01-05 10:30:00,32.84,32.88,32.73,32.76,487172.0,27.4879,27.5214,27.3958,27.4209,487172.0
2017-01-05 11:00:00,32.75,32.82,32.72,32.77,539853.0,27.4125,27.4711,27.3874,27.4293,539853.0
2017-01-05 11:30:00,32.77,32.79,32.7,32.75,801187.0,27.4293,27.446,27.3707,27.4125,801187.0
2017-01-05 12:00:00,32.75,32.93,32.74,32.91,644163.0,27.4125,27.5632,27.4042,27.5465,644163.0
2017-01-05 12:30:00,32.92,32.94,32.82,32.92,310449.0,27.5548,27.5716,27.4711,27.5548,310449.0
2017-01-05 13:00:00,32.93,33.13,32.9,33.1,552699.0,27.5632,27.7306,27.5381,27.7055,552699.0
2017-01-05 13:30:00,33.11,33.11,32.97,33.06,331119.0,27.7139,27.7139,27.5967,27.672,331119.0
2017-01-05 14:00:00,33.06,33.26,33.06,33.2,543940.0,27.672,27.8394,27.672,27.7892,543940.0
2017-01-05 14:30:00,33.19,33.22,33.12,33.13,355020.0,27.7808,27.8059,27.7222,27.7306,355020.0
2017-01-05 15:00:00,33.13,33.19,33.12,33.14,370869.0,27.7306,27.7808,27.7222,27.739,370869.0
2017-01-05 15:30:00,33.14,33.24,33.13,33.21,1427831.0,27.739,27.8227,27.7306,27.7976,1427831.0
2017-01-06 09:30:00,33.12,33.18,32.72,33.08,600580.0,27.7222,27.7725,27.3874,27.6888,600580.0
2017-01-06 10:00:00,33.08,33.09,32.87,32.93,950207.0,27.6888,27.6971,27.513,27.5632,950207.0
2017-01-06 10:30:00,32.93,32.96,32.87,32.94,534447.0,27.5632,27.5883,27.513,27.5716,534447.0
2017-01-06 11:00:00,32.95,32.95,32.87,32.87,231551.0,27.58,27.58,27.513,27.513,231551.0
2017-01-06 11:30:00,32.88,32.94,32.85,32.94,802865.0,27.5214,27.5716,27.4962,27.5716,802865.0
2017-01-06 12:00:00,32.94,32.97,32.86,32.91,535199.0,27.5716,27.5967,27.5046,27.5465,535199.0
2017-01-06 12:30:00,32.91,33.0,32.9,32.95,272602.0,27.5465,27.6218,27.5381,27.58,272602.0
2017-01-06 13:00:00,32.95,32.95,32.83,32.89,900816.0,27.58,27.58,27.4795,27.5297,900816.0
2017-01-06 13:30:00,32.9,33.06,32.88,33.03,417403.0,27.5381,27.672,27.5214,27.6469,417403.0
2017-01-06 14:00:00,33.02,33.03,32.96,32.99,366499.0,27.6385,27.6469,27.5883,27.6134,366499.0
2017-01-06 14:30:00,33.0,33.02,32.96,32.96,522302.0,27.6218,27.6385,27.5883,27.5883,522302.0
2017-01-06 15:00:00,32.96,32.97,32.9,32.93,1034251.0,27.5883,27.5967,27.5381,27.5632,1034251.0
2017-01-06 15:30:00,32.93,33.17,32.92,33.11,1322052.0,27.5632,27.7641,27.5548,27.7139,1322052.0
2017-01-09 09:30:00,33.17,33.19,32.8,32.83,578495.0,27.7641,27.7808,27.4544,27.4795,578495.0
2017-01-09 10:00:00,32.83,32.93,32.8,32.84,374493.0,27.4795,27.5632,27.4544,27.4879,374493.0
2017-01-09 10:30:00,32.85,33.0,32.84,33.0,290545.0,27.4962,27.6218,27.4879,27.6218,290545.0
2017-01-09 11:00:00,33.0,33.0,32.84,32.84,384241.0,27.6218,27.6218,27.4879,27.4879,384241.0
2017-01-09 11:30:00,32.84,32.85,32.8,32.82,229937.0,27.4879,27.4962,27.4544,27.4711,229937.0
2017-01-09 12:00:00,32.81,32.84,32.8,32.82,197118.0,27.4628,27.4879,27.4544,27.4711,197118.0
2017-01-09 12:30:00,32.83,32.89,32.82,32.89,232486.0,27.4795,27.5297,27.4711,27.5297,232486.0
2017-01-09 13:00:00,32.89,32.94,32.85,32.9,173846.0,27.5297,27.5716,27.4962,27.5381,173846.0
2017-01-09 13:30:00,32.9,33.0,32.89,32.95,183516.0,27.5381,27.6218,27.5297,27.58,183516.0
2017-01-09 14:00:00,32.95,32.98,32.83,32.98,343506.0,27.58,27.6051,27.4795,27.6051,343506.0
2017-01-09 14:30:00,32.98,32.98,32.91,32.97,250726.0,27.6051,27.6051,27.5465,27.5967,250726.0
2017-01-09 15:00:00,32.98,32.98,32.9,32.94,298978.0,27.6051,27.6051,27.5381,27.5716,298978.0
2017-01-09 15:30:00,32.94,32.99,32.91,32.91,706792.0,27.5716,27.6134,27.5465,27.5465,706792.0
2017-01-10 09:30:00,32.84,33.23,32.82,33.22,459557.0,27.4879,27.8143,27.4711,27.8059,459557.0
2017-01-10 10:00:00,33.23,33.3,33.07,33.09,444039.0,27.8143,27.8729,27.6804,27.6971,444039.0
2017-01-10 10:30:00,33.09,33.28,33.09,33.26,355770.0,27.6971,27.8562,27.6971,27.8394,355770.0
2017-01-10 11:00:00,33.26,33.45,33.26,33.38,421566.0,27.8394,27.9985,27.8394,27.9399,421566.0
2017-01-10 11:30:00,33.38,33.38,33.27,33.34,353991.0,27.9399,27.9399,27.8478,27.9064,353991.0
2017-01-10 12:00:00,33.34,33.38,33.29,33.31,269869.0,27.9064,27.9399,27.8645,27.8813,269869.0
2017-01-10 12:30:00,33.32,33.32,33.18,33.19,303261.0,27.8897,27.8897,27.7725,27.7808,303261.0
2017-01-10 13:00:00,33.19,33.29,33.18,33.19,490465.0,27.7808,27.8645,27.7725,27.7808,490465.0
2017-01-10 13:30:00,33.19,33.28,33.18,33.22,185697.0,27.7808,27.8562,27.7725,27.8059,185697.0
2017-01-10 14:00:00,33.22,33.29,33.22,33.23,283313.0,27.8059,27.8645,27.8059,27.8143,283313.0
2017-01-10 14:30:00,33.22,33.3,33.22,33.25,169389.0,27.8059,27.8729,27.8059,27.8311,169389.0
2017-01-10 15:00:00,33.26,33.29,33.19,33.27,301153.0,27.8394,27.8645,27.7808,27.8478,301153.0
2017-01-10 15:30:00,33.26,33.32,33.16,33.19,1135149.0,27.8394,27.8897,27.7557,27.7808,1135149.0
2017-01-11 09:30:00,32.95,33.28,32.91,33.09,444822.0,27.58,27.8562,27.5465,27.6971,444822.0
2017-01-11 10:00:00,33.09,33.1,33.02,33.03,232220.0,27.6971,27.7055,27.6385,27.6469,232220.0
2017-01-11 10:30:00,33.03,33.09,32.96,32.99,210115.0,27.6469,27.6971,27.5883,27.6134,210115.0
2017-01-11 11:00:00,32.98,33.11,32.98,33.03,289294.0,27.6051,27.7139,27.6051,27.6469,289294.0
2017-01-11 11:30:00,33.04,33.14,32.97,33.12,194128.0,27.6553,27.739,27.5967,27.7222,194128.0
2017-01-11 12:00:00,33.12,33.14,33.03,33.06,283984.0,27.7222,27.739,27.6469,27.672,283984.0
2017-01-11 12:30:00,33.06,33.07,32.98,33.03,377181.0,27.672,27.6804,27.6051,27.6469,377181.0
2017-01-11 13:00:00,33.03,33.07,32.9,32.96,465111.0,27.6469,27.6804,27.5381,27.5883,465111.0
2017-01-11 13:30:00,32.96,33.06,32.95,33.03,275862.0,27.5883,27.672,27.58,27.6469,275862.0
2017-01-11 14:00:00,33.03,33.07,32.99,33.01,183502.0,27.6469,27.6804,27.6134,27.6302,183502.0
2017-01-11 14:30:00,33.01,33.08,33.0,33.07,163881.0,27.6302,27.6888,27.6218,27.6804,163881.0
2017-01-11 15:00:00,33.07,33.13,33.06,33.13,230993.0,27.6804,27.7306,27.672,27.7306,230993.0
2017-01-11 15:30:00,33.13,33.15,33.05,33.07,615935.0,27.7306,27.7474,27.6637,27.6804,615935.0
2017-01-12 09:30:00,33.0,33.17,32.94,33.05,293954.0,27.6218,27.7641,27.5716,27.6637,293954.0
2017-01-12 10:00:00,33.05,33.07,32.92,32.97,355062.0,27.6637,27.6804,27.5548,27.5967,355062.0
2017-01-12 10:30:00,32.97,33.12,32.95,33.09,349895.0,27.5967,27.7222,27.58,27.6971,349895.0
2017-01-12 11:00:00,33.09,33.1,33.01,33.05,170795.0,27.6971,27.7055,27.6302,27.6637,170795.0
2017-01-12 11:30:00,33.04,33.11,33.03,33.09,273425.0,27.6553,27.7139,27.6469,27.6971,273425.0
2017-01-12 12:00:00,33.1,33.18,33.08,33.12,197354.0,27.7055,27.7725,27.6888,27.7222,197354.0
2017-01-12 12:30:00,33.12,33.19,33.09,33.18,126025.0,27.7222,27.7808,27.6971,27.7725,126025.0
2017-01-12 13:00:00,33.18,33.24,33.16,33.24,179710.0,27.7725,27.8227,27.7557,27.8227,179710.0
2017-01-12 13:30:00,33.23,33.28,33.14,33.27,335564.0,27.8143,27.8562,27.739,27.8478,335564.0
2017-01-12 14:00:00,33.27,33.5,33.27,33.46,669828.0,27.8478,28.0403,27.8478,28.0068,669828.0
2017-01-12 14:30:00,33.45,33.56,33.45,33.52,653893.0,27.9985,28.0905,27.9985,28.0571,653893.0
2017-01-12 15:00:00,33.52,33.62,33.5,33.62,506453.0,28.0571,28.1408,28.0403,28.1408,506453.0
2017-01-12 15:30:00,33.62,33.64,33.52,33.52,1168321.0,28.1408,28.1575,28.0571,28.0571,1168321.0
2017-01-13 09:30:00,33.73,34.43,33.6,34.34,1204874.0,28.2328,28.8187,28.124,28.7434,1204874.0
2017-01-13 10:00:00,34.34,34.38,34.07,34.31,807202.0,28.7434,28.7769,28.5174,28.7183,807202.0
2017-01-13 10:30:00,34.3,34.37,34.16,34.16,593825.0,28.7099,28.7685,28.5928,28.5928,593825.0
2017-01-13 11:00:00,34.16,34.17,34.04,34.05,262817.0,28.5928,28.6011,28.4923,28.5007,262817.0
2017-01-13 11:30:00,34.05,34.21,34.04,34.13,354798.0,28.5007,28.6346,28.4923,28.5676,354798.0
2017-01-13 12:00:00,34.12,34.24,34.08,34.21,288465.0,28.5593,28.6597,28.5258,28.6346,288465.0
2017-01-13 12:30:00,34.22,34.22,34.14,34.2,167828.0,28.643,28.643,28.576,28.6262,167828.0
2017-01-13 13:00:00,34.2,34.3,34.17,34.27,282503.0,28.6262,28.7099,28.6011,28.6848,282503.0
2017-01-13 13:30:00,34.27,34.29,34.2,34.23,264121.0,28.6848,28.7016,28.6262,28.6513,264121.0
2017-01-13 14:00:00,34.23,34.28,34.1,34.11,400247.0,28.6513,28.6932,28.5425,28.5509,400247.0
2017-01-13 14:30:00,34.11,34.15,34.05,34.09,299559.0,28.5509,28.5844,28.5007,28.5342,299559.0
2017-01-13 15:00:00,34.09,34.09,33.99,34.09,322790.0,28.5342,28.5342,28.4505,28.5342,322790.0
2017-01-13 15:30:00,34.08,34.12,34.02,34.1,970468.0,28.5258,28.5593,28.4756,28.5425,970468.0
2017-01-17 09:30:00,34.07,34.66,34.0,34.45,862438.0,28.5174,29.0113,28.4588,28.8355,862438.0
2017-01-17 10:00:00,34.45,34.51,34.38,34.51,502005.0,28.8355,28.8857,28.7769,28.8857,502005.0
2017-01-17 10:30:00,34.51,34.75,34.48,34.74,560322.0,28.8857,29.0866,28.8606,29.0782,560322.0
2017-01-17 11:00:00,34.74,34.91,34.68,34.89,565352.0,29.0782,29.2205,29.028,29.2038,565352.0
2017-01-17 11:30:00,34.9,34.94,34.82,34.83,238512.0,29.2121,29.2456,29.1452,29.1536,238512.0
2017-01-17 12:00:00,34.83,34.89,34.79,34.87,371283.0,29.1536,29.2038,29.1201,29.187,371283.0
2017-01-17 12:30:00,34.87,34.92,34.77,34.81,414307.0,29.187,29.2289,29.1033,29.1368,414307.0
2017-01-17 13:00:00,34.81,34.88,34.8,34.87,210992.0,29.1368,29.1954,29.1284,29.187,210992.0
2017-01-17 13:30:00,34.87,34.9,34.85,34.88,266414.0,29.187,29.2121,29.1703,29.1954,266414.0
2017-01-17 14:00:00,34.88,34.89,34.85,34.86,228725.0,29.1954,29.2038,29.1703,29.1787,228725.0
2017-01-17 14:30:00,34.86,34.86,34.77,34.79,443830.0,29.1787,29.1787,29.1033,29.1201,443830.0
2017-01-17 15:00:00,34.79,34.83,34.75,34.77,391329.0,29.1201,29.1536,29.0866,29.1033,391329.0
2017-01-17 15:30:00,34.77,34.86,34.74,34.85,1178405.0,29.1033,29.1787,29.0782,29.1703,1178405.0
2017-01-18 09:30:00,34.89,34.95,34.34,34.48,806996.0,29.2038,29.254,28.7434,28.8606,806996.0
2017-01-18 10:00:00,34.48,34.86,34.45,34.79,515710.0,28.8606,29.1787,28.8355,29.1201,515710.0
2017-01-18 10:30:00,34.79,34.92,34.76,34.87,545942.0,29.1201,29.2289,29.095,29.187,545942.0
2017-01-18 11:00:00,34.87,34.92,34.85,34.91,324245.0,29.187,29.2289,29.1703,29.2205,324245.0
2017-01-18 11:30:00,34.9,34.99,34.9,34.93,284505.0,29.2121,29.2875,29.2121,29.2373,284505.0
2017-01-18 12:00:00,34.93,34.97,34.92,34.95,190462.0,29.2373,29.2707,29.2289,29.254,190462.0
2017-01-18 12:30:00,34.95,34.95,34.75,34.77,289698.0,29.254,29.254,29.0866,29.1033,289698.0
2017-01-18 13:00:00,34.77,34.82,34.73,34.76,226954.0,29.1033,29.1452,29.0699,29.095,226954.0
2017-01-18 13:30:00,34.77,34.79,34.69,34.73,147870.0,29.1033,29.1201,29.0364,29.0699,147870.0
2017-01-18 14:00:00,34.73,34.82,34.72,34.82,181546.0,29.0699,29.1452,29.0615,29.1452,181546.0
2017-01-18 14:30:00,34.82,34.82,34.78,34.8,170069.0,29.1452,29.1452,29.1117,29.1284,170069.0
2017-01-18 15:00:00,34.8,34.84,34.78,34.82,293973.0,29.1284,29.1619,29.1117,29.1452,293973.0
2017-01-18 15:30:00,34.82,34.95,34.81,34.93,638944.0,29.1452,29.254,29.1368,29.2373,638944.0
2017-01-19 09:30:00,34.74,34.99,34.71,34.91,808039.0,29.0782,29.2875,29.0531,29.2205,808039.0
2017-01-19 10:00:00,34.91,34.92,34.62,34.7,563048.0,29.2205,29.2289,28.9778,29.0447,563048.0
2017-01-19 10:30:00,34.7,34.85,34.53,34.76,452736.0,29.0447,29.1703,28.9024,29.095,452736.0
2017-01-19 11:00:00,34.74,34.8,34.58,34.73,552198.0,29.0782,29.1284,28.9443,29.0699,552198.0
2017-01-19 11:30:00,34.73,34.87,34.73,34.82,332526.0,29.0699,29.187,29.0699,29.1452,332526.0
2017-01-19 12:00:00,34.81,34.84,34.79,34.83,220869.0,29.1368,29.1619,29.1201,29.1536,220869.0
2017-01-19 12:30:00,34.83,34.85,34.69,34.76,186810.0,29.1536,29.1703,29.0364,29.095,186810.0
2017-01-19 13:00:00,34.76,34.79,34.54,34.55,443084.0,29.095,29.1201,28.9108,28.9192,443084.0
2017-01-19 13:30:00,34.55,34.62,34.51,34.55,307981.0,28.9192,28.9778,28.8857,28.9192,307981.0
2017-01-19 14:00:00,34.55,34.56,34.39,34.49,273721.0,28.9192,28.9276,28.7853,28.869,273721.0
2017-01-19 14:30:00,34.48,34.52,34.43,34.45,216801.0,28.8606,28.8941,28.8187,28.8355,216801.0
2017-01-19 15:00:00,34.45,34.46,34.38,34.42,334399.0,28.8355,28.8439,28.7769,28.8104,334399.0
2017-01-19 15:30:00,34.42,34.43,34.26,34.27,1029642.0,28.8104,28.8187,28.6765,28.6848,1029642.0
2017-01-20 09:30:00,34.43,34.6,34.36,34.39,790446.0,28.8187,28.961,28.7602,28.7853,790446.0
2017-01-20 10:00:00,34.39,34.42,34.3,34.35,380424.0,28.7853,28.8104,28.7099,28.7518,380424.0
2017-01-20 10:30:00,34.35,34.45,34.24,34.37,474787.0,28.7518,28.8355,28.6597,28.7685,474787.0
2017-01-20 11:00:00,34.37,34.38,34.14,34.15,911781.0,28.7685,28.7769,28.576,28.5844,911781.0
2017-01-20 11:30:00,34.15,34.26,34.14,34.25,348113.0,28.5844,28.6765,28.576,28.6681,348113.0
2017-01-20 12:00:00,34.25,34.26,34.07,34.15,293876.0,28.6681,28.6765,28.5174,28.5844,293876.0
2017-01-20 12:30:00,34.15,34.18,34.03,34.15,192516.0,28.5844,28.6095,28.4839,28.5844,192516.0
2017-01-20 13:00:00,34.15,34.2,34.07,34.1,281053.0,28.5844,28.6262,28.5174,28.5425,281053.0
2017-01-20 13:30:00,34.1,34.14,34.06,34.09,186618.0,28.5425,28.576,28.509,28.5342,186618.0
2017-01-20 14:00:00,34.1,34.15,34.07,34.09,278329.0,28.5425,28.5844,28.5174,28.5342,278329.0
2017-01-20 14:30:00,34.09,34.21,34.08,34.11,347915.0,28.5342,28.6346,28.5258,28.5509,347915.0
2017-01-20 15:00:00,34.11,34.14,34.03,34.04,304049.0,28.5509,28.576,28.4839,28.4923,304049.0
2017-01-20 15:30:00,34.04,34.14,34.02,34.1,1030736.0,28.4923,28.576,28.4756,28.5425,1030736.0
2017-01-23 09:30:00,34.08,34.14,33.88,34.04,320299.0,28.5258,28.576,28.3584,28.4923,320299.0
2017-01-23 10:00:00,34.05,34.05,33.71,33.71,348337.0,28.5007,28.5007,28.2161,28.2161,348337.0
2017-01-23 10:30:00,33.7,33.72,33.45,33.59,793227.0,28.2077,28.2245,27.9985,28.1156,793227.0
2017-01-23 11:00:00,33.59,33.76,33.59,33.68,255744.0,28.1156,28.2579,28.1156,28.191,255744.0
2017-01-23 11:30:00,33.68,33.72,33.62,33.7,217722.0,28.191,28.2245,28.1408,28.2077,217722.0
2017-01-23 12:00:00,33.71,33.73,33.62,33.7,432007.0,28.2161,28.2328,28.1408,28.2077,432007.0
2017-01-23 12:30:00,33.71,33.74,33.66,33.7,299914.0,28.2161,28.2412,28.1742,28.2077,299914.0
2017-01-23 13:00:00,33.69,33.73,33.64,33.66,212011.0,28.1993,28.2328,28.1575,28.1742,212011.0
2017-01-23 13:30:00,33.66,33.72,33.54,33.56,177740.0,28.1742,28.2245,28.0738,28.0905,177740.0
2017-01-23 14:00:00,33.57,33.59,33.48,33.5,228319.0,28.0989,28.1156,28.0236,28.0403,228319.0
2017-01-23 14:30:00,33.51,33.62,33.5,33.59,293756.0,28.0487,28.1408,28.0403,28.1156,293756.0
2017-01-23 15:00:00,33.58,33.59,33.52,33.57,214613.0,28.1073,28.1156,28.0571,28.0989,214613.0
2017-01-23 15:30:00,33.57,33.61,33.51,33.54,774605.0,28.0989,28.1324,28.0487,28.0738,774605.0
2017-01-24 09:30:00,33.45,33.63,33.3,33.63,519154.0,27.9985,28.1491,27.8729,28.1491,519154.0
2017-01-24 10:00:00,33.63,33.64,33.45,33.57,440093.0,28.1491,28.1575,27.9985,28.0989,440093.0
2017-01-24 10:30:00,33.57,33.6,33.4,33.47,366655.0,28.0989,28.124,27.9566,28.0152,366655.0
2017-01-24 11:00:00,33.47,33.49,33.36,33.47,532730.0,28.0152,28.0319,27.9231,28.0152,532730.0
2017-01-24 11:30:00,33.46,33.55,33.44,33.49,602272.0,28.0068,28.0822,27.9901,28.0319,602272.0
2017-01-24 12:00:00,33.49,33.49,33.39,33.45,268474.0,28.0319,28.0319,27.9482,27.9985,268474.0
2017-01-24 12:30:00,33.45,33.46,33.41,33.43,461354.0,27.9985,28.0068,27.965,27.9817,461354.0
2017-01-24 13:00:00,33.44,33.53,33.43,33.52,196370.0,27.9901,28.0654,27.9817,28.0571,196370.0
2017-01-24 13:30:00,33.53,33.6,33.48,33.48,330124.0,28.0654,28.124,28.0236,28.0236,330124.0
2017-01-24 14:00:00,33.48,33.5,33.41,33.42,285535.0,28.0236,28.0403,27.965,27.9734,285535.0
2017-01-24 14:30:00,33.42,33.44,33.32,33.37,460611.0,27.9734,27.9901,27.8897,27.9315,460611.0
2017-01-24 15:00:00,33.37,33.39,33.29,33.36,558614.0,27.9315,27.9482,27.8645,27.9231,558614.0
2017-01-24 15:30:00,33.36,33.42,33.35,33.38,1007447.0,27.9231,27.9734,27.9148,27.9399,1007447.0
2017-01-25 09:30:00,33.57,33.78,33.48,33.75,457642.0,28.0989,28.2747,28.0236,28.2496,457642.0
2017-01-25 10:00:00,33.75,33.94,33.74,33.74,440264.0,28.2496,28.4086,28.2412,28.2412,440264.0
2017-01-25 10:30:00,33.74,33.9,33.68,33.72,353236.0,28.2412,28.3751,28.191,28.2245,353236.0
2017-01-25 11:00:00,33.71,33.72,33.53,33.65,670653.0,28.2161,28.2245,28.0654,28.1659,670653.0
2017-01-25 11:30:00,33.65,33.67,33.57,33.62,310237.0,28.1659,28.1826,28.0989,28.1408,310237.0
2017-01-25 12:00:00,33.63,33.66,33.48,33.49,249824.0,28.1491,28.1742,28.0236,28.0319,249824.0
2017-01-25 12:30:00,33.5,33.59,33.45,33.55,312010.0,28.0403,28.1156,27.9985,28.0822,312010.0
2017-01-25 13:00:00,33.55,33.55,33.47,33.48,175350.0,28.0822,28.0822,28.0152,28.0236,175350.0
2017-01-25 13:30:00,33.48,33.5,33.42,33.45,336685.0,28.0236,28.0403,27.9734,27.9985,336685.0
2017-01-25 14:00:00,33.45,33.49,33.36,33.37,498482.0,27.9985,28.0319,27.9231,27.9315,498482.0
2017-01-25 14:30:00,33.37,33.39,33.22,33.23,397491.0,27.9315,27.9482,27.8059,27.8143,397491.0
2017-01-25 15:00:00,33.23,33.48,33.23,33.48,509607.0,27.8143,28.0236,27.8143,28.0236,509607.0
2017-01-25 15:30:00,33.47,33.5,33.41,33.47,1007838.0,28.0152,28.0403,27.965,28.0152,1007838.0
2017-01-26 09:30:00,33.62,34.02,33.57,33.91,729330.0,28.1408,28.4756,28.0989,28.3835,729330.0
2017-01-26 10:00:00,33.91,33.95,33.76,33.89,590310.0,28.3835,28.417,28.2579,28.3668,590310.0
2017-01-26 10:30:00,33.89,33.89,33.78,33.87,300321.0,28.3668,28.3668,28.2747,28.35,300321.0
2017-01-26 11:00:00,33.87,33.93,33.82,33.87,287118.0,28.35,28.4002,28.3082,28.35,287118.0
2017-01-26 11:30:00,33.87,33.97,33.85,33.93,319620.0,28.35,28.4337,28.3333,28.4002,319620.0
2017-01-26 12:00:00,33.94,33.99,33.93,33.97,223139.0,28.4086,28.4505,28.4002,28.4337,223139.0
2017-01-26 12:30:00,33.96,34.0,33.92,33.98,267433.0,28.4253,28.4588,28.3919,28.4421,267433.0
2017-01-26 13:00:00,33.98,33.99,33.87,33.9,323547.0,28.4421,28.4505,28.35,28.3751,323547.0
2017-01-26 13:30:00,33.9,34.01,33.88,34.01,263606.0,28.3751,28.4672,28.3584,28.4672,263606.0
2017-01-26 14:00:00,34.01,34.03,33.97,33.99,329537.0,28.4672,28.4839,28.4337,28.4505,329537.0
2017-01-26 14:30:00,33.98,33.99,33.82,33.85,276084.0,28.4421,28.4505,28.3082,28.3333,276084.0
2017-01-26 15:00:00,33.85,33.91,33.74,33.75,357195.0,28.3333,28.3835,28.2412,28.2496,357195.0
2017-01-26 15:30:00,33.76,33.83,33.72,33.75,756650.0,28.2579,28.3165,28.2245,28.2496,756650.0
2017-01-27 09:30:00,33.74,33.74,33.34,33.34,304315.0,28.2412,28.2412,27.9064,27.9064,304315.0
2017-01-27 10:00:00,33.34,33.4,33.2,33.39,361802.0,27.9064,27.9566,27.7892,27.9482,361802.0
2017-01-27 10:30:00,33.4,33.47,33.32,33.35,415058.0,27.9566,28.0152,27.8897,27.9148,415058.0
2017-01-27 11:00:00,33.36,33.42,33.18,33.2,814745.0,27.9231,27.9734,27.7725,27.7892,814745.0
2017-01-27 11:30:00,33.2,33.21,32.98,33.09,415741.0,27.7892,27.7976,27.6051,27.6971,415741.0
2017-01-27 12:00:00,33.09,33.13,33.04,33.09,293019.0,27.6971,27.7306,27.6553,27.6971,293019.0
2017-01-27 12:30:00,33.09,33.18,33.06,33.17,204862.0,27.6971,27.7725,27.672,27.7641,204862.0
2017-01-27 13:00:00,33.18,33.19,33.14,33.18,170763.0,27.7725,27.7808,27.739,27.7725,170763.0
2017-01-27 13:30:00,33.18,33.25,33.17,33.25,264145.0,27.7725,27.8311,27.7641,27.8311,264145.0
2017-01-27 14:00:00,33.25,33.34,33.23,33.32,291203.0,27.8311,27.9064,27.8143,27.8897,291203.0
2017-01-27 14:30:00,33.33,33.38,33.26,33.31,254566.0,27.898,27.9399,27.8394,27.8813,254566.0
2017-01-27 15:00:00,33.32,33.36,33.29,33.29,218483.0,27.8897,27.9231,27.8645,27.8645,218483.0
2017-01-27 15:30:00,33.29,33.36,33.26,33.35,684769.0,27.8645,27.9231,27.8394,27.9148,684769.0
2017-01-30 09:30:00,33.24,33.39,33.1,33.25,471313.0,27.8227,27.9482,27.7055,27.8311,471313.0
2017-01-30 10:00:00,33.25,33.47,33.23,33.32,321308.0,27.8311,28.0152,27.8143,27.8897,321308.0
2017-01-30 10:30:00,33.33,33.39,33.25,33.37,335481.0,27.898,27.9482,27.8311,27.9315,335481.0
2017-01-30 11:00:00,33.37,33.47,33.34,33.37,191150.0,27.9315,28.0152,27.9064,27.9315,191150.0
2017-01-30 11:30:00,33.38,33.44,33.28,33.41,249907.0,27.9399,27.9901,27.8562,27.965,249907.0
2017-01-30 12:00:00,33.41,33.41,33.29,33.38,188642.0,27.965,27.965,27.8645,27.9399,188642.0
2017-01-30 12:30:00,33.38,33.4,33.33,33.37,132399.0,27.9399,27.9566,27.898,27.9315,132399.0
2017-01-30 13:00:00,33.37,33.41,33.33,33.4,238344.0,27.9315,27.965,27.898,27.9566,238344.0
2017-01-30 13:30:00,33.4,33.44,33.35,33.37,192555.0,27.9566,27.9901,27.9148,27.9315,192555.0
2017-01-30 14:00:00,33.37,33.47,33.36,33.46,128381.0,27.9315,28.0152,27.9231,28.0068,128381.0
2017-01-30 14:30:00,33.45,33.55,33.45,33.48,247682.0,27.9985,28.0822,27.9985,28.0236,247682.0
2017-01-30 15:00:00,33.49,33.53,33.43,33.53,188963.0,28.0319,28.0654,27.9817,28.0654,188963.0
2017-01-30 15:30:00,33.53,33.62,33.52,33.59,686233.0,28.0654,28.1408,28.0571,28.1156,686233.0
2017-01-31 09:30:00,33.64,33.81,33.42,33.69,498148.0,28.1575,28.2998,27.9734,28.1993,498148.0
2017-01-31 10:00:00,33.69,33.81,33.68,33.75,722492.0,28.1993,28.2998,28.191,28.2496,722492.0
2017-01-31 10:30:00,33.75,33.87,33.75,33.77,463889.0,28.2496,28.35,28.2496,28.2663,463889.0
2017-01-31 11:00:00,33.77,33.8,33.73,33.75,280275.0,28.2663,28.2914,28.2328,28.2496,280275.0
2017-01-31 11:30:00,33.76,33.81,33.71,33.81,218976.0,28.2579,28.2998,28.2161,28.2998,218976.0
2017-01-31 12:00:00,33.81,33.82,33.71,33.82,300697.0,28.2998,28.3082,28.2161,28.3082,300697.0
2017-01-31 12:30:00,33.82,33.92,33.8,33.91,291627.0,28.3082,28.3919,28.2914,28.3835,291627.0
2017-01-31 13:00:00,33.91,33.93,33.83,33.85,243248.0,28.3835,28.4002,28.3165,28.3333,243248.0
2017-01-31 13:30:00,33.84,33.87,33.67,33.68,173415.0,28.3249,28.35,28.1826,28.191,173415.0
2017-01-31 14:00:00,33.69,33.81,33.67,33.8,267718.0,28.1993,28.2998,28.1826,28.2914,267718.0
2017-01-31 14:30:00,33.8,33.87,33.73,33.86,213139.0,28.2914,28.35,28.2328,28.3416,213139.0
2017-01-31 15:00:00,33.85,33.95,33.83,33.94,380697.0,28.3333,28.417,28.3165,28.4086,380697.0
2017-01-31 15:30:00,33.93,33.97,33.89,33.96,980730.0,28.4002,28.4337,28.3668,28.4253,980730.0
2017-02-01 09:30:00,33.81,33.9,33.65,33.68,337534.0,28.2998,28.3751,28.1659,28.191,337534.0
2017-02-01 10:00:00,33.69,33.71,33.5,33.63,334486.0,28.1993,28.2161,28.0403,28.1491,334486.0
2017-02-01 10:30:00,33.64,33.64,33.45,33.45,325518.0,28.1575,28.1575,27.9985,27.9985,325518.0
2017-02-01 11:00:00,33.45,33.57,33.45,33.57,198053.0,27.9985,28.0989,27.9985,28.0989,198053.0
2017-02-01 11:30:00,33.56,33.56,33.29,33.32,285525.0,28.0905,28.0905,27.8645,27.8897,285525.0
2017-02-01 12:00:00,33.31,33.42,33.28,33.4,288531.0,27.8813,27.9734,27.8562,27.9566,288531.0
2017-02-01 12:30:00,33.4,33.44,33.36,33.41,181554.0,27.9566,27.9901,27.9231,27.965,181554.0
2017-02-01 13:00:00,33.4,33.49,33.4,33.44,303315.0,27.9566,28.0319,27.9566,27.9901,303315.0
2017-02-01 13:30:00,33.45,33.51,33.44,33.49,171240.0,27.9985,28.0487,27.9901,28.0319,171240.0
2017-02-01 14:00:00,33.47,33.62,33.46,33.5,196677.0,28.0152,28.1408,28.0068,28.0403,196677.0
2017-02-01 14:30:00,33.51,33.51,33.37,33.42,175994.0,28.0487,28.0487,27.9315,27.9734,175994.0
2017-02-01 15:00:00,33.43,33.49,33.37,33.44,248742.0,27.9817,28.0319,27.9315,27.9901,248742.0
2017-02-01 15:30:00,33.44,33.53,33.42,33.44,854913.0,27.9901,28.0654,27.9734,27.9901,854913.0
2017-02-02 09:30:00,33.71,34.16,33.71,34.01,1003959.0,28.2161,28.5928,28.2161,28.4672,1003959.0
2017-02-02 10:00:00,34.02,34.16,33.95,34.07,492281.0,28.4756,28.5928,28.417,28.5174,492281.0
2017-02-02 10:30:00,34.07,34.16,33.95,34.11,417780.0,28.5174,28.5928,28.417,28.5509,417780.0
2017-02-02 11:00:00,34.11,34.15,34.06,34.11,281663.0,28.5509,28.5844,28.509,28.5509,281663.0
2017-02-02 11:30:00,34.1,34.11,33.88,33.89,146687.0,28.5425,28.5509,28.3584,28.3668,146687.0
2017-02-02 12:00:00,33.89,34.04,33.88,33.98,110655.0,28.3668,28.4923,28.3584,28.4421,110655.0
2017-02-02 12:30:00,33.98,34.08,33.96,34.0,185565.0,28.4421,28.5258,28.4253,28.4588,185565.0
2017-02-02 13:00:00,34.01,34.09,33.94,33.95,234047.0,28.4672,28.5342,28.4086,28.417,234047.0
2017-02-02 13:30:00,33.95,34.06,33.94,34.02,157929.0,28.417,28.509,28.4086,28.4756,157929.0
2017-02-02 14:00:00,34.02,34.03,33.93,34.0,268300.0,28.4756,28.4839,28.4002,28.4588,268300.0
2017-02-02 14:30:00,34.0,34.01,33.96,34.01,353421.0,28.4588,28.4672,28.4253,28.4672,353421.0
2017-02-02 15:00:00,34.01,34.07,33.98,34.01,228518.0,28.4672,28.5174,28.4421,28.4672,228518.0
2017-02-02 15:30:00,34.01,34.11,33.99,34.1,1382096.0,28.4672,28.5509,28.4505,28.5425,1382096.0
2017-02-03 09:30:00,34.04,34.15,33.98,34.05,448196.0,28.4923,28.5844,28.4421,28.5007,448196.0
2017-02-03 10:00:00,34.06,34.32,34.06,34.07,275456.0,28.509,28.7267,28.509,28.5174,275456.0
2017-02-03 10:30:00,34.07,34.21,34.0,34.14,331524.0,28.5174,28.6346,28.4588,28.576,331524.0
2017-02-03 11:00:00,34.14,34.2,34.05,34.14,203912.0,28.576,28.6262,28.5007,28.576,203912.0
2017-02-03 11:30:00,34.13,34.13,34.06,34.12,154835.0,28.5676,28.5676,28.509,28.5593,154835.0
2017-02-03 12:00:00,34.13,34.2,34.11,34.11,109343.0,28.5676,28.6262,28.5509,28.5509,109343.0
2017-02-03 12:30:00,34.11,34.13,34.07,34.13,150335.0,28.5509,28.5676,28.5174,28.5676,150335.0
2017-02-03 13:00:00,34.13,34.15,34.1,34.13,141281.0,28.5676,28.5844,28.5425,28.5676,141281.0
2017-02-03 13:30:00,34.13,34.18,34.06,34.08,358605.0,28.5676,28.6095,28.509,28.5258,358605.0
2017-02-03 14:00:00,34.08,34.11,33.98,33.98,188186.0,28.5258,28.5509,28.4421,28.4421,188186.0
2017-02-03 14:30:00,33.99,34.02,33.96,34.01,168611.0,28.4505,28.4756,28.4253,28.4672,168611.0
2017-02-03 15:00:00,34.01,34.09,34.0,34.08,221985.0,28.4672,28.5342,28.4588,28.5258,221985.0
2017-02-03 15:30:00,34.07,34.08,33.98,34.02,648833.0,28.5174,28.5258,28.4421,28.4756,648833.0
2017-02-06 09:30:00,33.96,34.02,33.85,34.0,260244.0,28.4253,28.4756,28.3333,28.4588,260244.0
2017-02-06 10:00:00,34.0,34.09,33.9,34.05,157452.0,28.4588,28.5342,28.3751,28.5007,157452.0
2017-02-06 10:30:00,34.05,34.09,33.89,33.9,147074.0,28.5007,28.5342,28.3668,28.3751,147074.0
2017-02-06 11:00:00,33.89,33.98,33.88,33.89,130788.0,28.3668,28.4421,28.3584,28.3668,130788.0
2017-02-06 11:30:00,33.89,33.91,33.84,33.86,107842.0,28.3668,28.3835,28.3249,28.3416,107842.0
2017-02-06 12:00:00,33.86,33.9,33.81,33.9,367443.0,28.3416,28.3751,28.2998,28.3751,367443.0
2017-02-06 12:30:00,33.9,33.92,33.83,33.83,257823.0,28.3751,28.3919,28.3165,28.3165,257823.0
2017-02-06 13:00:00,33.83,33.84,33.74,33.8,223537.0,28.3165,28.3249,28.2412,28.2914,223537.0
2017-02-06 13:30:00,33.8,33.83,33.77,33.8,136358.0,28.2914,28.3165,28.2663,28.2914,136358.0
2017-02-06 14:00:00,33.79,33.8,33.75,33.75,196794.0,28.2831,28.2914,28.2496,28.2496,196794.0
2017-02-06 14:30:00,33.76,33.78,33.69,33.7,391488.0,28.2579,28.2747,28.1993,28.2077,391488.0
2017-02-06 15:00:00,33.7,33.75,33.64,33.65,495497.0,28.2077,28.2496,28.1575,28.1659,495497.0
2017-02-06 15:30:00,33.66,33.72,33.65,33.7,792411.0,28.1742,28.2245,28.1659,28.2077,792411.0
2017-02-07 09:30:00,33.65,33.74,33.34,33.34,827869.0,28.1659,28.2412,27.9064,27.9064,827869.0
2017-02-07 10:00:00,33.35,33.53,33.22,33.51,1190068.0,27.9148,28.0654,27.8059,28.0487,1190068.0
2017-02-07 10:30:00,33.51,33.56,33.42,33.43,523595.0,28.0487,28.0905,27.9734,27.9817,523595.0
2017-02-07 11:00:00,33.43,33.59,33.4,33.47,262349.0,27.9817,28.1156,27.9566,28.0152,262349.0
2017-02-07 11:30:00,33.47,33.52,33.37,33.4,430774.0,28.0152,28.0571,27.9315,27.9566,430774.0
2017-02-07 12:00:00,33.4,33.42,33.29,33.32,245464.0,27.9566,27.9734,27.8645,27.8897,245464.0
2017-02-07 12:30:00,33.32,33.4,33.26,33.29,251437.0,27.8897,27.9566,27.8394,27.8645,251437.0
2017-02-07 13:00:00,33.29,33.37,33.29,33.3,455540.0,27.8645,27.9315,27.8645,27.8729,455540.0
2017-02-07 13:30:00,33.3,33.35,33.26,33.31,300379.0,27.8729,27.9148,27.8394,27.8813,300379.0
2017-02-07 14:00:00,33.3,33.31,33.23,33.3,317839.0,27.8729,27.8813,27.8143,27.8729,317839.0
2017-02-07 14:30:00,33.3,33.3,33.23,33.24,391959.0,27.8729,27.8729,27.8143,27.8227,391959.0
2017-02-07 15:00:00,33.24,33.26,33.15,33.16,576343.0,27.8227,27.8394,27.7474,27.7557,576343.0
2017-02-07 15:30:00,33.16,33.19,33.06,33.08,1291113.0,27.7557,27.7808,27.672,27.6888,1291113.0
2017-02-08 09:30:00,33.09,33.12,32.54,32.56,1132483.0,27.6971,27.7222,27.2368,27.2535,1132483.0
2017-02-08 10:00:00,32.56,32.84,32.56,32.64,797410.0,27.2535,27.4879,27.2535,27.3205,797410.0
2017-02-08 10:30:00,32.65,32.65,32.45,32.51,1090622.0,27.3288,27.3288,27.1614,27.2117,1090622.0
2017-02-08 11:00:00,32.51,32.6,32.44,32.51,620164.0,27.2117,27.287,27.1531,27.2117,620164.0
2017-02-08 11:30:00,32.51,32.58,32.44,32.57,528568.0,27.2117,27.2703,27.1531,27.2619,528568.0
2017-02-08 12:00:00,32.56,32.71,32.52,32.66,769512.0,27.2535,27.3791,27.22,27.3372,769512.0
2017-02-08 12:30:00,32.66,32.68,32.61,32.63,339738.0,27.3372,27.354,27.2954,27.3121,339738.0
2017-02-08 13:00:00,32.63,32.68,32.57,32.63,412171.0,27.3121,27.354,27.2619,27.3121,412171.0
2017-02-08 13:30:00,32.63,32.68,32.58,32.66,368771.0,27.3121,27.354,27.2703,27.3372,368771.0
2017-02-08 14:00:00,32.66,32.7,32.6,32.61,353054.0,27.3372,27.3707,27.287,27.2954,353054.0
2017-02-08 14:30:00,32.61,32.78,32.6,32.75,382041.0,27.2954,27.4377,27.287,27.4125,382041.0
2017-02-08 15:00:00,32.76,32.89,32.72,32.89,439007.0,27.4209,27.5297,27.3874,27.5297,439007.0
2017-02-08 15:30:00,32.89,32.91,32.8,32.85,1165123.0,27.5297,27.5465,27.4544,27.4962,1165123.0
2017-02-09 09:30:00,32.61,33.14,32.47,33.03,1089435.0,27.2954,27.739,27.1782,27.6469,1089435.0
2017-02-09 10:00:00,33.04,33.53,33.03,33.53,1015274.0,27.6553,28.0654,27.6469,28.0654,1015274.0
2017-02-09 10:30:00,33.53,33.65,33.44,33.63,696674.0,28.0654,28.1659,27.9901,28.1491,696674.0
2017-02-09 11:00:00,33.63,33.7,33.51,33.66,667594.0,28.1491,28.2077,28.0487,28.1742,667594.0
2017-02-09 11:30:00,33.66,33.72,33.5,33.52,382018.0,28.1742,28.2245,28.0403,28.0571,382018.0
2017-02-09 12:00:00,33.51,33.59,33.42,33.44,527604.0,28.0487,28.1156,27.9734,27.9901,527604.0
2017-02-09 12:30:00,33.45,33.47,33.29,33.31,498624.0,27.9985,28.0152,27.8645,27.8813,498624.0
2017-02-09 13:00:00,33.31,33.5,33.3,33.46,276768.0,27.8813,28.0403,27.8729,28.0068,276768.0
2017-02-09 13:30:00,33.47,33.55,33.4,33.55,389631.0,28.0152,28.0822,27.9566,28.0822,389631.0
2017-02-09 14:00:00,33.55,33.59,33.41,33.51,536975.0,28.0822,28.1156,27.965,28.0487,536975.0
2017-02-09 14:30:00,33.51,33.6,33.43,33.55,453723.0,28.0487,28.124,27.9817,28.0822,453723.0
2017-02-09 15:00:00,33.55,33.59,33.51,33.55,545189.0,28.0822,28.1156,28.0487,28.0822,545189.0
2017-02-09 15:30:00,33.55,33.56,33.42,33.48,1683581.0,28.0822,28.0905,27.9734,28.0236,1683581.0
2017-02-10 09:30:00,33.5,33.67,33.33,33.56,437532.0,28.0403,28.1826,27.898,28.0905,437532.0
2017-02-10 10:00:00,33.57,33.58,33.44,33.45,422095.0,28.0989,28.1073,27.9901,27.9985,422095.0
2017-02-10 10:30:00,33.45,33.45,33.21,33.25,551137.0,27.9985,27.9985,27.7976,27.8311,551137.0
2017-02-10 11:00:00,33.25,33.32,33.2,33.22,567139.0,27.8311,27.8897,27.7892,27.8059,567139.0
2017-02-10 11:30:00,33.22,33.31,33.17,33.23,464764.0,27.8059,27.8813,27.7641,27.8143,464764.0
2017-02-10 12:00:00,33.23,33.37,33.22,33.35,223961.0,27.8143,27.9315,27.8059,27.9148,223961.0
2017-02-10 12:30:00,33.36,33.42,33.33,33.4,230403.0,27.9231,27.9734,27.898,27.9566,230403.0
2017-02-10 13:00:00,33.41,33.49,33.37,33.42,233171.0,27.965,28.0319,27.9315,27.9734,233171.0
2017-02-10 13:30:00,33.41,33.42,33.34,33.35,234881.0,27.965,27.9734,27.9064,27.9148,234881.0
2017-02-10 14:00:00,33.35,33.36,33.29,33.32,325381.0,27.9148,27.9231,27.8645,27.8897,325381.0
2017-02-10 14:30:00,33.32,33.45,33.31,33.44,343116.0,27.8897,27.9985,27.8813,27.9901,343116.0
2017-02-10 15:00:00,33.43,33.5,33.43,33.5,493957.0,27.9817,28.0403,27.9817,28.0403,493957.0
2017-02-10 15:30:00,33.5,33.53,33.46,33.49,763369.0,28.0403,28.0654,28.0068,28.0319,763369.0
2017-02-13 09:30:00,33.44,33.67,33.44,33.63,389644.0,28.0912,28.2844,28.0912,28.2508,389644.0
2017-02-13 10:00:00,33.62,33.65,33.48,33.54,320441.0,28.2424,28.2676,28.1248,28.1752,320441.0
2017-02-13 10:30:00,33.54,33.54,33.43,33.48,259344.0,28.1752,28.1752,28.0828,28.1248,259344.0
2017-02-13 11:00:00,33.48,33.49,33.35,33.38,326272.0,28.1248,28.1332,28.0156,28.0408,326272.0
2017-02-13 11:30:00,33.37,33.39,33.23,33.25,308198.0,28.0324,28.0492,27.9148,27.9316,308198.0
2017-02-13 12:00:00,33.25,33.31,33.24,33.25,249042.0,27.9316,27.982,27.9232,27.9316,249042.0
2017-02-13 12:30:00,33.24,33.25,33.17,33.21,487470.0,27.9232,27.9316,27.8644,27.898,487470.0
2017-02-13 13:00:00,33.21,33.23,33.15,33.19,296054.0,27.898,27.9148,27.8476,27.8812,296054.0
2017-02-13 13:30:00,33.19,33.26,33.17,33.19,237942.0,27.8812,27.94,27.8644,27.8812,237942.0
2017-02-13 14:00:00,33.19,33.28,33.17,33.25,382462.0,27.8812,27.9568,27.8644,27.9316,382462.0
2017-02-13 14:30:00,33.24,33.28,33.2,33.2,398481.0,27.9232,27.9568,27.8896,27.8896,398481.0
2017-02-13 15:00:00,33.2,33.27,33.17,33.22,407130.0,27.8896,27.9484,27.8644,27.9064,407130.0
2017-02-13 15:30:00,33.22,33.23,33.2,33.2,746076.0,27.9064,27.9148,27.8896,27.8896,746076.0
2017-02-14 09:30:00,33.17,33.25,32.84,32.87,1115414.0,27.8644,27.9316,27.5872,27.6124,1115414.0
2017-02-14 10:00:00,32.88,32.89,32.67,32.75,1163127.0,27.6208,27.6292,27.4444,27.5116,1163127.0
2017-02-14 10:30:00,32.74,32.77,32.69,32.75,847696.0,27.5032,27.5284,27.4612,27.5116,847696.0
2017-02-14 11:00:00,32.76,32.91,32.74,32.87,1398857.0,27.52,27.646,27.5032,27.6124,1398857.0
2017-02-14 11:30:00,32.88,32.92,32.85,32.9,1108459.0,27.6208,27.6544,27.5956,27.6376,1108459.0
2017-02-14 12:00:00,32.9,33.06,32.86,33.05,1564620.0,27.6376,27.772,27.604,27.7636,1564620.0
2017-02-14 12:30:00,33.05,33.06,33.01,33.03,645570.0,27.7636,27.772,27.73,27.7468,645570.0
2017-02-14 13:00:00,33.03,33.14,33.0,33.14,421818.0,27.7468,27.8392,27.7216,27.8392,421818.0
2017-02-14 13:30:00,33.14,33.34,33.13,33.21,1000993.0,27.8392,28.0072,27.8308,27.898,1000993.0
2017-02-14 14:00:00,33.22,33.27,33.17,33.2,566577.0,27.9064,27.9484,27.8644,27.8896,566577.0
2017-02-14 14:30:00,33.19,33.21,33.08,33.09,436999.0,27.8812,27.898,27.7888,27.7972,436999.0
2017-02-14 15:00:00,33.09,33.13,32.97,32.97,668177.0,27.7972,27.8308,27.6964,27.6964,668177.0
2017-02-14 15:30:00,32.98,33.08,32.97,33.06,1259628.0,27.7048,27.7888,27.6964,27.772,1259628.0
2017-02-15 09:30:00,33.2,33.25,33.05,33.14,1181473.0,27.8896,27.9316,27.7636,27.8392,1181473.0
2017-02-15 10:00:00,33.14,33.32,33.12,33.16,442475.0,27.8392,27.9904,27.8224,27.856,442475.0
2017-02-15 10:30:00,33.15,33.19,33.12,33.18,520315.0,27.8476,27.8812,27.8224,27.8728,520315.0
2017-02-15 11:00:00,33.17,33.34,33.15,33.25,584512.0,27.8644,28.0072,27.8476,27.9316,584512.0
2017-02-15 11:30:00,33.25,33.29,33.08,33.14,379213.0,27.9316,27.9652,27.7888,27.8392,379213.0
2017-02-15 12:00:00,33.15,33.29,33.15,33.26,340561.0,27.8476,27.9652,27.8476,27.94,340561.0
2017-02-15 12:30:00,33.27,33.31,33.25,33.26,184721.0,27.9484,27.982,27.9316,27.94,184721.0
2017-02-15 13:00:00,33.27,33.31,33.2,33.31,245211.0,27.9484,27.982,27.8896,27.982,245211.0
2017-02-15 13:30:00,33.3,33.4,33.3,33.38,406728.0,27.9736,28.0576,27.9736,28.0408,406728.0
2017-02-15 14:00:00,33.38,33.44,33.33,33.36,353937.0,28.0408,28.0912,27.9988,28.024,353937.0
2017-02-15 14:30:00,33.34,33.45,33.33,33.44,297651.0,28.0072,28.0996,27.9988,28.0912,297651.0
2017-02-15 15:00:00,33.44,33.58,33.4,33.55,630664.0,28.0912,28.2088,28.0576,28.1836,630664.0
2017-02-15 15:30:00,33.55,33.6,33.48,33.49,1132597.0,28.1836,28.2256,28.1248,28.1332,1132597.0
2017-02-16 09:30:00,33.65,33.89,33.61,33.66,508020.0,28.2676,28.4693,28.234,28.276,508020.0
2017-02-16 10:00:00,33.65,33.88,33.63,33.82,803052.0,28.2676,28.4609,28.2508,28.4105,803052.0
2017-02-16 10:30:00,33.81,33.97,33.8,33.95,496179.0,28.402,28.5365,28.3936,28.5197,496179.0
2017-02-16 11:00:00,33.94,34.06,33.8,34.05,649025.0,28.5113,28.6121,28.3936,28.6037,649025.0
2017-02-16 11:30:00,34.04,34.27,33.98,34.25,655569.0,28.5953,28.7885,28.5449,28.7717,655569.0
2017-02-16 12:00:00,34.24,34.25,33.98,34.01,468533.0,28.7633,28.7717,28.5449,28.5701,468533.0
2017-02-16 12:30:00,34.0,34.19,33.98,34.1,401323.0,28.5617,28.7213,28.5449,28.6457,401323.0
2017-02-16 13:00:00,34.09,34.16,34.0,34.12,371017.0,28.6373,28.6961,28.5617,28.6625,371017.0
2017-02-16 13:30:00,34.12,34.12,33.96,34.07,290904.0,28.6625,28.6625,28.5281,28.6205,290904.0
2017-02-16 14:00:00,34.08,34.1,33.96,34.04,271459.0,28.6289,28.6457,28.5281,28.5953,271459.0
2017-02-16 14:30:00,34.04,34.06,33.88,33.95,352457.0,28.5953,28.6121,28.4609,28.5197,352457.0
2017-02-16 15:00:00,33.95,33.99,33.91,33.95,385565.0,28.5197,28.5533,28.4861,28.5197,385565.0
2017-02-16 15:30:00,33.95,34.01,33.93,33.95,1312261.0,28.5197,28.5701,28.5029,28.5197,1312261.0
2017-02-17 09:30:00,33.9,34.25,33.77,34.24,1034447.0,28.4777,28.7717,28.3684,28.7633,1034447.0
2017-02-17 10:00:00,34.24,34.4,34.19,34.39,790903.0,28.7633,28.8977,28.7213,28.8893,790903.0
2017-02-17 10:30:00,34.39,34.54,34.32,34.47,991796.0,28.8893,29.0153,28.8305,28.9565,991796.0
2017-02-17 11:00:00,34.47,34.48,34.05,34.11,837851.0,28.9565,28.9649,28.6037,28.6541,837851.0
2017-02-17 11:30:00,34.11,34.2,33.99,34.2,248780.0,28.6541,28.7297,28.5533,28.7297,248780.0
2017-02-17 12:00:00,34.2,34.23,34.11,34.16,187040.0,28.7297,28.7549,28.6541,28.6961,187040.0
2017-02-17 12:30:00,34.17,34.19,33.98,34.05,259669.0,28.7045,28.7213,28.5449,28.6037,259669.0
2017-02-17 13:00:00,34.06,34.11,34.02,34.05,162026.0,28.6121,28.6541,28.5785,28.6037,162026.0
2017-02-17 13:30:00,34.04,34.16,33.98,34.15,214162.0,28.5953,28.6961,28.5449,28.6877,214162.0
2017-02-17 14:00:00,34.15,34.17,34.02,34.12,220540.0,28.6877,28.7045,28.5785,28.6625,220540.0
2017-02-17 14:30:00,34.12,34.15,34.06,34.07,149886.0,28.6625,28.6877,28.6121,28.6205,149886.0
2017-02-17 15:00:00,34.07,34.17,34.04,34.14,343059.0,28.6205,28.7045,28.5953,28.6793,343059.0
2017-02-17 15:30:00,34.14,34.16,33.97,34.01,1090255.0,28.6793,28.6961,28.5365,28.5701,1090255.0
2017-02-21 09:30:00,34.1,34.75,34.06,34.21,646169.0,28.6457,29.1917,28.6121,28.7381,646169.0
2017-02-21 10:00:00,34.22,34.47,34.21,34.46,419906.0,28.7465,28.9565,28.7381,28.9481,419906.0
2017-02-21 10:30:00,34.46,34.46,34.23,34.23,384141.0,28.9481,28.9481,28.7549,28.7549,384141.0
2017-02-21 11:00:00,34.23,34.39,34.22,34.32,260025.0,28.7549,28.8893,28.7465,28.8305,260025.0
2017-02-21 11:30:00,34.33,34.35,34.24,34.29,177972.0,28.8389,28.8557,28.7633,28.8053,177972.0
2017-02-21 12:00:00,34.3,34.38,34.26,34.31,172991.0,28.8137,28.8809,28.7801,28.8221,172991.0
2017-02-21 12:30:00,34.32,34.35,34.22,34.23,156615.0,28.8305,28.8557,28.7465,28.7549,156615.0
2017-02-21 13:00:00,34.22,34.3,34.18,34.25,226030.0,28.7465,28.8137,28.7129,28.7717,226030.0
2017-02-21 13:30:00,34.25,34.29,34.23,34.29,197253.0,28.7717,28.8053,28.7549,28.8053,197253.0
2017-02-21 14:00:00,34.29,34.37,34.25,34.32,275967.0,28.8053,28.8725,28.7717,28.8305,275967.0
2017-02-21 14:30:00,34.33,34.36,34.24,34.27,207522.0,28.8389,28.8641,28.7633,28.7885,207522.0
2017-02-21 15:00:00,34.27,34.33,34.17,34.17,361348.0,28.7885,28.8389,28.7045,28.7045,361348.0
2017-02-21 15:30:00,34.18,34.28,34.15,34.21,848184.0,28.7129,28.7969,28.6877,28.7381,848184.0
2017-02-22 09:30:00,34.05,34.05,33.22,33.23,1263697.0,28.6037,28.6037,27.9064,27.9148,1263697.0
2017-02-22 10:00:00,33.23,33.24,32.97,33.04,1149869.0,27.9148,27.9232,27.6964,27.7552,1149869.0
2017-02-22 10:30:00,33.04,33.09,32.91,33.02,643490.0,27.7552,27.7972,27.646,27.7384,643490.0
2017-02-22 11:00:00,33.02,33.19,32.94,33.15,655073.0,27.7384,27.8812,27.6712,27.8476,655073.0
2017-02-22 11:30:00,33.15,33.16,33.04,33.04,477622.0,27.8476,27.856,27.7552,27.7552,477622.0
2017-02-22 12:00:00,33.04,33.18,33.03,33.13,370075.0,27.7552,27.8728,27.7468,27.8308,370075.0
2017-02-22 12:30:00,33.14,33.23,33.1,33.11,261646.0,27.8392,27.9148,27.8056,27.814,261646.0
2017-02-22 13:00:00,33.12,33.14,33.07,33.07,242729.0,27.8224,27.8392,27.7804,27.7804,242729.0
2017-02-22 13:30:00,33.08,33.14,33.05,33.14,322736.0,27.7888,27.8392,27.7636,27.8392,322736.0
2017-02-22 14:00:00,33.14,33.2,33.1,33.2,284546.0,27.8392,27.8896,27.8056,27.8896,284546.0
2017-02-22 14:30:00,33.2,33.28,33.19,33.23,356457.0,27.8896,27.9568,27.8812,27.9148,356457.0
2017-02-22 15:00:00,33.23,33.28,33.21,33.23,536839.0,27.9148,27.9568,27.898,27.9148,536839.0
2017-02-22 15:30:00,33.23,33.27,33.18,33.23,1419869.0,27.9148,27.9484,27.8728,27.9148,1419869.0
2017-02-23 09:30:00,33.39,33.39,32.67,32.67,1120398.0,28.0492,28.0492,27.4444,27.4444,1120398.0
2017-02-23 10:00:00,32.67,32.82,32.65,32.72,1037979.0,27.4444,27.5704,27.4276,27.4864,1037979.0
2017-02-23 10:30:00,32.72,32.94,32.72,32.94,493986.0,27.4864,27.6712,27.4864,27.6712,493986.0
2017-02-23 11:00:00,32.94,32.98,32.78,32.81,401005.0,27.6712,27.7048,27.5368,27.562,401005.0
2017-02-23 11:30:00,32.8,32.9,32.73,32.76,380356.0,27.5536,27.6376,27.4948,27.52,380356.0
2017-02-23 12:00:00,32.75,32.92,32.75,32.83,352698.0,27.5116,27.6544,27.5116,27.5788,352698.0
2017-02-23 12:30:00,32.83,32.92,32.79,32.9,304519.0,27.5788,27.6544,27.5452,27.6376,304519.0
2017-02-23 13:00:00,32.89,32.94,32.8,32.87,343886.0,27.6292,27.6712,27.5536,27.6124,343886.0
2017-02-23 13:30:00,32.87,32.87,32.81,32.87,310631.0,27.6124,27.6124,27.562,27.6124,310631.0
2017-02-23 14:00:00,32.86,33.04,32.86,32.99,339331.0,27.604,27.7552,27.604,27.7132,339331.0
2017-02-23 14:30:00,32.98,33.06,32.95,33.04,228057.0,27.7048,27.772,27.6796,27.7552,228057.0
2017-02-23 15:00:00,33.04,33.08,33.0,33.0,525100.0,27.7552,27.7888,27.7216,27.7216,525100.0
2017-02-23 15:30:00,33.01,33.04,32.94,32.98,1074786.0,27.73,27.7552,27.6712,27.7048,1074786.0
2017-02-24 09:30:00,32.87,33.07,32.81,33.01,731669.0,27.6124,27.7804,27.562,27.73,731669.0
2017-02-24 10:00:00,33.02,33.13,32.94,32.98,501908.0,27.7384,27.8308,27.6712,27.7048,501908.0
2017-02-24 10:30:00,32.98,33.02,32.89,32.91,490770.0,27.7048,27.7384,27.6292,27.646,490770.0
2017-02-24 11:00:00,32.9,32.98,32.88,32.89,640574.0,27.6376,27.7048,27.6208,27.6292,640574.0
2017-02-24 11:30:00,32.9,32.98,32.82,32.98,334732.0,27.6376,27.7048,27.5704,27.7048,334732.0
2017-02-24 12:00:00,32.99,33.2,32.98,33.13,678178.0,27.7132,27.8896,27.7048,27.8308,678178.0
2017-02-24 12:30:00,33.13,33.23,33.11,33.16,297718.0,27.8308,27.9148,27.814,27.856,297718.0
2017-02-24 13:00:00,33.16,33.18,33.03,33.08,216128.0,27.856,27.8728,27.7468,27.7888,216128.0
2017-02-24 13:30:00,33.09,33.14,33.06,33.12,254740.0,27.7972,27.8392,27.772,27.8224,254740.0
2017-02-24 14:00:00,33.13,33.2,33.12,33.13,223010.0,27.8308,27.8896,27.8224,27.8308,223010.0
2017-02-24 14:30:00,33.13,33.19,33.08,33.17,347540.0,27.8308,27.8812,27.7888,27.8644,347540.0
2017-02-24 15:00:00,33.16,33.18,33.08,33.15,305918.0,27.856,27.8728,27.7888,27.8476,305918.0
2017-02-24 15:30:00,33.15,33.28,33.14,33.28,859938.0,27.8476,27.9568,27.8392,27.9568,859938.0
2017-02-27 09:30:00,32.84,32.9,32.18,32.53,2073591.0,27.5872,27.6376,27.0328,27.3268,2073591.0
2017-02-27 10:00:00,32.53,32.66,32.4,32.4,917546.0,27.3268,27.436,27.2176,27.2176,917546.0
2017-02-27 10:30:00,32.4,32.46,32.25,32.35,815535.0,27.2176,27.268,27.0916,27.1756,815535.0
2017-02-27 11:00:00,32.36,32.39,32.21,32.27,846594.0,27.184,27.2092,27.058,27.1084,846594.0
2017-02-27 11:30:00,32.27,32.3,32.2,32.26,799791.0,27.1084,27.1336,27.0496,27.1,799791.0
2017-02-27 12:00:00,32.26,32.26,32.16,32.17,604550.0,27.1,27.1,27.016,27.0244,604550.0
2017-02-27 12:30:00,32.16,32.17,32.03,32.1,1099730.0,27.016,27.0244,26.9068,26.9656,1099730.0
2017-02-27 13:00:00,32.1,32.24,32.1,32.14,413186.0,26.9656,27.0832,26.9656,26.9992,413186.0
2017-02-27 13:30:00,32.14,32.2,32.08,32.16,429748.0,26.9992,27.0496,26.9488,27.016,429748.0
2017-02-27 14:00:00,32.16,32.18,32.08,32.13,555489.0,27.016,27.0328,26.9488,26.9908,555489.0
2017-02-27 14:30:00,32.13,32.27,32.13,32.17,689633.0,26.9908,27.1084,26.9908,27.0244,689633.0
2017-02-27 15:00:00,32.18,32.38,32.17,32.32,691586.0,27.0328,27.2008,27.0244,27.1504,691586.0
2017-02-27 15:30:00,32.33,32.33,32.19,32.23,1490459.0,27.1588,27.1588,27.0412,27.0748,1490459.0
2017-02-28 09:30:00,32.08,32.16,31.58,31.82,1738363.0,26.9488,27.016,26.5287,26.7304,1738363.0
2017-02-28 10:00:00,31.82,31.84,31.66,31.69,1192283.0,26.7304,26.7472,26.5959,26.6211,1192283.0
2017-02-28 10:30:00,31.69,31.93,31.63,31.86,996631.0,26.6211,26.8228,26.5707,26.764,996631.0
2017-02-28 11:00:00,31.86,31.89,31.77,31.84,948084.0,26.764,26.7892,26.6884,26.7472,948084.0
2017-02-28 11:30:00,31.84,31.9,31.75,31.77,423037.0,26.7472,26.7976,26.6715,26.6884,423037.0
2017-02-28 12:00:00,31.77,31.81,31.68,31.71,513971.0,26.6884,26.722,26.6127,26.6379,513971.0
2017-02-28 12:30:00,31.71,31.79,31.69,31.77,292102.0,26.6379,26.7052,26.6211,26.6884,292102.0
2017-02-28 13:00:00,31.77,31.8,31.68,31.69,482586.0,26.6884,26.7136,26.6127,26.6211,482586.0
2017-02-28 13:30:00,31.69,31.71,31.63,31.68,394653.0,26.6211,26.6379,26.5707,26.6127,394653.0
2017-02-28 14:00:00,31.69,31.71,31.6,31.69,508042.0,26.6211,26.6379,26.5455,26.6211,508042.0
2017-02-28 14:30:00,31.69,31.72,31.65,31.66,621908.0,26.6211,26.6463,26.5875,26.5959,621908.0
2017-02-28 15:00:00,31.66,31.73,31.62,31.63,824513.0,26.5959,26.6547,26.5623,26.5707,824513.0
2017-02-28 15:30:00,31.63,31.83,31.61,31.8,1845710.0,26.5707,26.7388,26.5539,26.7136,1845710.0
2017-03-01 09:30:00,31.93,32.04,31.68,31.89,871719.0,26.8228,26.9152,26.6127,26.7892,871719.0
2017-03-01 10:00:00,31.89,32.08,31.8,32.03,742529.0,26.7892,26.9488,26.7136,26.9068,742529.0
2017-03-01 10:30:00,32.02,32.2,31.88,32.03,829308.0,26.8984,27.0496,26.7808,26.9068,829308.0
2017-03-01 11:00:00,32.03,32.1,31.9,32.07,658814.0,26.9068,26.9656,26.7976,26.9404,658814.0
2017-03-01 11:30:00,32.07,32.11,31.92,32.08,718375.0,26.9404,26.974,26.8144,26.9488,718375.0
2017-03-01 12:00:00,32.08,32.34,32.07,32.23,1006807.0,26.9488,27.1672,26.9404,27.0748,1006807.0
2017-03-01 12:30:00,32.22,32.43,32.2,32.41,678709.0,27.0664,27.2428,27.0496,27.226,678709.0
2017-03-01 13:00:00,32.41,32.48,32.26,32.28,624205.0,27.226,27.2848,27.1,27.1168,624205.0
2017-03-01 13:30:00,32.29,32.31,32.21,32.23,658417.0,27.1252,27.142,27.058,27.0748,658417.0
2017-03-01 14:00:00,32.24,32.25,32.03,32.09,982181.0,27.0832,27.0916,26.9068,26.9572,982181.0
2017-03-01 14:30:00,32.09,32.15,32.04,32.12,725388.0,26.9572,27.0076,26.9152,26.9824,725388.0
2017-03-01 15:00:00,32.13,32.18,32.07,32.08,1037171.0,26.9908,27.0328,26.9404,26.9488,1037171.0
2017-03-01 15:30:00,32.08,32.17,32.02,32.04,1897014.0,26.9488,27.0244,26.8984,26.9152,1897014.0
2017-03-02 09:30:00,30.6,31.38,30.26,31.18,5217145.0,25.7055,26.3607,25.4199,26.1927,5217145.0
2017-03-02 10:00:00,31.18,31.18,30.72,30.83,2498745.0,26.1927,26.1927,25.8063,25.8987,2498745.0
2017-03-02 10:30:00,30.84,31.13,30.72,31.1,1899068.0,25.9071,26.1507,25.8063,26.1255,1899068.0
2017-03-02 11:00:00,31.1,31.18,30.92,31.05,1155190.0,26.1255,26.1927,25.9743,26.0835,1155190.0
2017-03-02 11:30:00,31.05,31.1,30.96,31.06,592880.0,26.0835,26.1255,26.0079,26.0919,592880.0
2017-03-02 12:00:00,31.07,31.13,30.87,30.95,519257.0,26.1003,26.1507,25.9323,25.9995,519257.0
2017-03-02 12:30:00,30.95,31.06,30.91,30.99,551948.0,25.9995,26.0919,25.9659,26.0331,551948.0
2017-03-02 13:00:00,30.99,31.03,30.88,30.9,756535.0,26.0331,26.0667,25.9407,25.9575,756535.0
2017-03-02 13:30:00,30.89,30.96,30.82,30.95,649919.0,25.9491,26.0079,25.8903,25.9995,649919.0
2017-03-02 14:00:00,30.95,31.0,30.9,30.96,517895.0,25.9995,26.0415,25.9575,26.0079,517895.0
2017-03-02 14:30:00,30.96,31.04,30.92,30.96,515554.0,26.0079,26.0751,25.9743,26.0079,515554.0
2017-03-02 15:00:00,30.96,30.96,30.73,30.74,821837.0,26.0079,26.0079,25.8147,25.8231,821837.0
2017-03-02 15:30:00,30.73,30.79,30.63,30.68,2681027.0,25.8147,25.8651,25.7307,25.7727,2681027.0
2017-03-03 09:30:00,30.68,30.75,30.0,30.26,2678450.0,25.7727,25.8315,25.2015,25.4199,2678450.0
2017-03-03 10:00:00,30.25,30.28,29.95,29.95,1630051.0,25.4115,25.4367,25.1595,25.1595,1630051.0
2017-03-03 10:30:00,29.95,30.03,29.83,29.93,1216977.0,25.1595,25.2267,25.0587,25.1427,1216977.0
2017-03-03 11:00:00,29.93,30.0,29.85,29.94,910030.0,25.1427,25.2015,25.0755,25.1511,910030.0
2017-03-03 11:30:00,29.93,29.97,29.79,29.92,1232268.0,25.1427,25.1763,25.0251,25.1343,1232268.0
2017-03-03 12:00:00,29.93,29.96,29.85,29.9,590996.0,25.1427,25.1679,25.0755,25.1175,590996.0
2017-03-03 12:30:00,29.9,29.91,29.8,29.84,803192.0,25.1175,25.1259,25.0335,25.0671,803192.0
2017-03-03 13:00:00,29.84,29.84,29.72,29.73,882573.0,25.0671,25.0671,24.9663,24.9747,882573.0
2017-03-03 13:30:00,29.73,29.75,29.63,29.63,829551.0,24.9747,24.9915,24.8906,24.8906,829551.0
2017-03-03 14:00:00,29.64,29.67,29.56,29.58,828697.0,24.899,24.9242,24.8318,24.8486,828697.0
2017-03-03 14:30:00,29.57,29.65,29.53,29.55,913423.0,24.8402,24.9074,24.8066,24.8234,913423.0
2017-03-03 15:00:00,29.55,29.56,29.43,29.52,1976320.0,24.8234,24.8318,24.7226,24.7982,1976320.0
2017-03-03 15:30:00,29.52,29.64,29.5,29.61,2867646.0,24.7982,24.899,24.7814,24.8738,2867646.0
2017-03-06 09:30:00,29.62,29.82,29.58,29.7,1355173.0,24.8822,25.0503,24.8486,24.9494,1355173.0
2017-03-06 10:00:00,29.7,29.82,29.69,29.79,862482.0,24.9494,25.0503,24.941,25.0251,862482.0
2017-03-06 10:30:00,29.78,29.8,29.71,29.75,415640.0,25.0167,25.0335,24.9578,24.9915,415640.0
2017-03-06 11:00:00,29.75,29.76,29.58,29.65,660152.0,24.9915,24.9999,24.8486,24.9074,660152.0
2017-03-06 11:30:00,29.65,29.65,29.6,29.64,318163.0,24.9074,24.9074,24.8654,24.899,318163.0
2017-03-06 12:00:00,29.64,29.7,29.63,29.68,332036.0,24.899,24.9494,24.8906,24.9326,332036.0
2017-03-06 12:30:00,29.68,29.7,29.57,29.58,307292.0,24.9326,24.9494,24.8402,24.8486,307292.0
2017-03-06 13:00:00,29.59,29.63,29.55,29.55,439485.0,24.857,24.8906,24.8234,24.8234,439485.0
2017-03-06 13:30:00,29.55,29.64,29.53,29.55,294883.0,24.8234,24.899,24.8066,24.8234,294883.0
2017-03-06 14:00:00,29.55,29.56,29.47,29.49,403918.0,24.8234,24.8318,24.7562,24.773,403918.0
2017-03-06 14:30:00,29.49,29.5,29.39,29.39,367115.0,24.773,24.7814,24.689,24.689,367115.0
2017-03-06 15:00:00,29.39,29.42,29.35,29.35,694612.0,24.689,24.7142,24.6554,24.6554,694612.0
2017-03-06 15:30:00,29.35,29.43,29.34,29.37,1647175.0,24.6554,24.7226,24.647,24.6722,1647175.0
2017-03-07 09:30:00,29.1,29.25,28.91,29.1,1597534.0,24.4454,24.5714,24.2858,24.4454,1597534.0
2017-03-07 10:00:00,29.1,29.17,29.02,29.16,938872.0,24.4454,24.5042,24.3782,24.4958,938872.0
2017-03-07 10:30:00,29.17,29.21,29.06,29.1,859194.0,24.5042,24.5378,24.4118,24.4454,859194.0
2017-03-07 11:00:00,29.1,29.11,28.96,28.96,556031.0,24.4454,24.4538,24.3278,24.3278,556031.0
2017-03-07 11:30:00,28.96,29.06,28.95,29.04,597690.0,24.3278,24.4118,24.3194,24.395,597690.0
2017-03-07 12:00:00,29.04,29.06,29.02,29.04,297168.0,24.395,24.4118,24.3782,24.395,297168.0
2017-03-07 12:30:00,29.04,29.07,29.02,29.07,348460.0,24.395,24.4202,24.3782,24.4202,348460.0
2017-03-07 13:00:00,29.07,29.07,29.01,29.01,245570.0,24.4202,24.4202,24.3698,24.3698,245570.0
2017-03-07 13:30:00,29.02,29.03,28.9,28.92,1272657.0,24.3782,24.3866,24.2774,24.2942,1272657.0
2017-03-07 14:00:00,28.92,28.94,28.88,28.88,470156.0,24.2942,24.311,24.2606,24.2606,470156.0
2017-03-07 14:30:00,28.88,28.91,28.84,28.88,491928.0,24.2606,24.2858,24.227,24.2606,491928.0
2017-03-07 15:00:00,28.88,28.88,28.77,28.78,1049374.0,24.2606,24.2606,24.1682,24.1766,1049374.0
2017-03-07 15:30:00,28.77,28.84,28.73,28.81,2326143.0,24.1682,24.227,24.1346,24.2018,2326143.0
2017-03-08 09:30:00,28.85,29.1,28.82,29.04,1664908.0,24.2354,24.4454,24.2102,24.395,1664908.0
2017-03-08 10:00:00,29.03,29.13,29.01,29.13,1338659.0,24.3866,24.4706,24.3698,24.4706,1338659.0
2017-03-08 10:30:00,29.12,29.15,29.06,29.11,1086287.0,24.4622,24.4874,24.4118,24.4538,1086287.0
2017-03-08 11:00:00,29.11,29.13,28.92,29.05,1073367.0,24.4538,24.4706,24.2942,24.4034,1073367.0
2017-03-08 11:30:00,29.05,29.05,28.89,28.99,441150.0,24.4034,24.4034,24.269,24.353,441150.0
2017-03-08 12:00:00,28.98,29.05,28.95,28.99,362649.0,24.3446,24.4034,24.3194,24.353,362649.0
2017-03-08 12:30:00,28.99,28.99,28.88,28.93,469664.0,24.353,24.353,24.2606,24.3026,469664.0
2017-03-08 13:00:00,28.93,29.04,28.9,29.02,434969.0,24.3026,24.395,24.2774,24.3782,434969.0
2017-03-08 13:30:00,29.02,29.06,28.98,29.03,490621.0,24.3782,24.4118,24.3446,24.3866,490621.0
2017-03-08 14:00:00,29.03,29.04,28.96,28.98,436708.0,24.3866,24.395,24.3278,24.3446,436708.0
2017-03-08 14:30:00,28.98,29.01,28.94,28.96,531497.0,24.3446,24.3698,24.311,24.3278,531497.0
2017-03-08 15:00:00,28.96,29.01,28.92,28.95,580697.0,24.3278,24.3698,24.2942,24.3194,580697.0
2017-03-08 15:30:00,28.96,29.01,28.9,28.99,1797513.0,24.3278,24.3698,24.2774,24.353,1797513.0
2017-03-09 09:30:00,29.08,29.46,29.0,29.34,1712745.0,24.4286,24.7478,24.3614,24.647,1712745.0
2017-03-09 10:00:00,29.34,29.37,29.11,29.16,1101432.0,24.647,24.6722,24.4538,24.4958,1101432.0
2017-03-09 10:30:00,29.16,29.2,29.0,29.09,533995.0,24.4958,24.5294,24.3614,24.437,533995.0
2017-03-09 11:00:00,29.1,29.1,28.95,29.04,726034.0,24.4454,24.4454,24.3194,24.395,726034.0
2017-03-09 11:30:00,29.03,29.07,29.0,29.07,425896.0,24.3866,24.4202,24.3614,24.4202,425896.0
2017-03-09 12:00:00,29.06,29.07,29.0,29.05,519302.0,24.4118,24.4202,24.3614,24.4034,519302.0
2017-03-09 12:30:00,29.05,29.1,29.03,29.08,339948.0,24.4034,24.4454,24.3866,24.4286,339948.0
2017-03-09 13:00:00,29.08,29.11,28.97,28.99,326198.0,24.4286,24.4538,24.3362,24.353,326198.0
2017-03-09 13:30:00,28.98,29.06,28.89,28.89,645881.0,24.3446,24.4118,24.269,24.269,645881.0
2017-03-09 14:00:00,28.89,28.92,28.77,28.83,541631.0,24.269,24.2942,24.1682,24.2186,541631.0
2017-03-09 14:30:00,28.83,28.99,28.8,28.95,887343.0,24.2186,24.353,24.1934,24.3194,887343.0
2017-03-09 15:00:00,28.96,28.96,28.76,28.83,686582.0,24.3278,24.3278,24.1598,24.2186,686582.0
2017-03-09 15:30:00,28.83,28.91,28.81,28.84,1249395.0,24.2186,24.2858,24.2018,24.227,1249395.0
2017-03-10 09:30:00,28.98,29.08,28.88,28.98,933027.0,24.3446,24.4286,24.2606,24.3446,933027.0
2017-03-10 10:00:00,28.99,29.01,28.91,28.97,837671.0,24.353,24.3698,24.2858,24.3362,837671.0
2017-03-10 10:30:00,28.98,29.01,28.87,28.93,608936.0,24.3446,24.3698,24.2522,24.3026,608936.0
2017-03-10 11:00:00,28.93,28.93,28.75,28.87,542482.0,24.3026,24.3026,24.1514,24.2522,542482.0
2017-03-10 11:30:00,28.87,28.97,28.83,28.85,465792.0,24.2522,24.3362,24.2186,24.2354,465792.0
2017-03-10 12:00:00,28.85,28.86,28.79,28.8,329861.0,24.2354,24.2438,24.185,24.1934,329861.0
2017-03-10 12:30:00,28.79,28.83,28.77,28.8,320590.0,24.185,24.2186,24.1682,24.1934,320590.0
2017-03-10 13:00:00,28.8,28.85,28.74,28.84,462400.0,24.1934,24.2354,24.143,24.227,462400.0
2017-03-10 13:30:00,28.83,28.84,28.77,28.8,348796.0,24.2186,24.227,24.1682,24.1934,348796.0
2017-03-10 14:00:00,28.81,28.83,28.76,28.79,345003.0,24.2018,24.2186,24.1598,24.185,345003.0
2017-03-10 14:30:00,28.79,28.83,28.77,28.78,255083.0,24.185,24.2186,24.1682,24.1766,255083.0
2017-03-10 15:00:00,28.77,28.81,28.71,28.78,494150.0,24.1682,24.2018,24.1178,24.1766,494150.0
2017-03-10 15:30:00,28.78,28.87,28.77,28.83,1517128.0,24.1766,24.2522,24.1682,24.2186,1517128.0
2017-03-13 09:30:00,28.83,29.08,28.82,28.94,613519.0,24.2186,24.4286,24.2102,24.311,613519.0
2017-03-13 10:00:00,28.95,28.96,28.82,28.9,839334.0,24.3194,24.3278,24.2102,24.2774,839334.0
2017-03-13 10:30:00,28.9,28.95,28.73,28.77,433382.0,24.2774,24.3194,24.1346,24.1682,433382.0
2017-03-13 11:00:00,28.77,28.77,28.58,28.66,676087.0,24.1682,24.1682,24.0086,24.0758,676087.0
2017-03-13 11:30:00,28.66,28.71,28.53,28.6,575018.0,24.0758,24.1178,23.9666,24.0254,575018.0
2017-03-13 12:00:00,28.61,28.77,28.6,28.71,561637.0,24.0338,24.1682,24.0254,24.1178,561637.0
2017-03-13 12:30:00,28.71,28.79,28.66,28.79,304673.0,24.1178,24.185,24.0758,24.185,304673.0
2017-03-13 13:00:00,28.79,28.83,28.76,28.78,398867.0,24.185,24.2186,24.1598,24.1766,398867.0
2017-03-13 13:30:00,28.78,28.8,28.75,28.76,294296.0,24.1766,24.1934,24.1514,24.1598,294296.0
2017-03-13 14:00:00,28.76,28.81,28.75,28.77,329980.0,24.1598,24.2018,24.1514,24.1682,329980.0
2017-03-13 14:30:00,28.77,28.77,28.68,28.71,356790.0,24.1682,24.1682,24.0926,24.1178,356790.0
2017-03-13 15:00:00,28.71,28.76,28.67,28.69,563813.0,24.1178,24.1598,24.0842,24.101,563813.0
2017-03-13 15:30:00,28.7,28.74,28.68,28.69,1155857.0,24.1094,24.143,24.0926,24.101,1155857.0
2017-03-14 09:30:00,28.61,28.76,28.29,28.4,1553830.0,24.0338,24.1598,23.765,23.8574,1553830.0
2017-03-14 10:00:00,28.4,28.66,28.38,28.65,562616.0,23.8574,24.0758,23.8406,24.0674,562616.0
2017-03-14 10:30:00,28.65,28.65,28.5,28.52,498683.0,24.0674,24.0674,23.9414,23.9582,498683.0
2017-03-14 11:00:00,28.52,28.71,28.51,28.7,618742.0,23.9582,24.1178,23.9498,24.1094,618742.0
2017-03-14 11:30:00,28.7,28.76,28.66,28.69,610930.0,24.1094,24.1598,24.0758,24.101,610930.0
2017-03-14 12:00:00,28.69,28.71,28.6,28.64,248394.0,24.101,24.1178,24.0254,24.059,248394.0
2017-03-14 12:30:00,28.64,28.72,28.64,28.69,343166.0,24.059,24.1262,24.059,24.101,343166.0
2017-03-14 13:00:00,28.69,28.72,28.66,28.7,425533.0,24.101,24.1262,24.0758,24.1094,425533.0
2017-03-14 13:30:00,28.71,28.72,28.66,28.67,270939.0,24.1178,24.1262,24.0758,24.0842,270939.0
2017-03-14 14:00:00,28.68,28.7,28.66,28.68,321457.0,24.0926,24.1094,24.0758,24.0926,321457.0
2017-03-14 14:30:00,28.68,28.75,28.67,28.74,765053.0,24.0926,24.1514,24.0842,24.143,765053.0
2017-03-14 15:00:00,28.74,28.79,28.71,28.74,382935.0,24.143,24.185,24.1178,24.143,382935.0
2017-03-14 15:30:00,28.74,28.74,28.68,28.7,846899.0,24.143,24.143,24.0926,24.1094,846899.0
2017-03-15 09:30:00,28.83,29.08,28.79,28.94,1124956.0,24.2186,24.4286,24.185,24.311,1124956.0
2017-03-15 10:00:00,28.94,28.98,28.76,28.8,550420.0,24.311,24.3446,24.1598,24.1934,550420.0
2017-03-15 10:30:00,28.8,28.84,28.72,28.75,384338.0,24.1934,24.227,24.1262,24.1514,384338.0
2017-03-15 11:00:00,28.75,28.81,28.72,28.8,396295.0,24.1514,24.2018,24.1262,24.1934,396295.0
2017-03-15 11:30:00,28.79,28.8,28.69,28.74,308672.0,24.185,24.1934,24.101,24.143,308672.0
2017-03-15 12:00:00,28.74,28.86,28.74,28.78,422920.0,24.143,24.2438,24.143,24.1766,422920.0
2017-03-15 12:30:00,28.79,28.9,28.74,28.77,1086412.0,24.185,24.2774,24.143,24.1682,1086412.0
2017-03-15 13:00:00,28.76,28.79,28.7,28.75,288439.0,24.1598,24.185,24.1094,24.1514,288439.0
2017-03-15 13:30:00,28.76,28.76,28.62,28.66,312996.0,24.1598,24.1598,24.0422,24.0758,312996.0
2017-03-15 14:00:00,28.66,28.78,28.58,28.65,767760.0,24.0758,24.1766,24.0086,24.0674,767760.0
2017-03-15 14:30:00,28.65,28.82,28.6,28.79,571822.0,24.0674,24.2102,24.0254,24.185,571822.0
2017-03-15 15:00:00,28.79,28.89,28.77,28.89,649138.0,24.185,24.269,24.1682,24.269,649138.0
2017-03-15 15:30:00,28.88,28.93,28.81,28.85,1208668.0,24.2606,24.3026,24.2018,24.2354,1208668.0
2017-03-16 09:30:00,28.88,29.31,28.88,29.27,1563495.0,24.2606,24.6218,24.2606,24.5882,1563495.0
2017-03-16 10:00:00,29.27,29.42,29.23,29.33,1684162.0,24.5882,24.7142,24.5546,24.6386,1684162.0
2017-03-16 10:30:00,29.32,29.39,29.3,29.33,861485.0,24.6302,24.689,24.6134,24.6386,861485.0
2017-03-16 11:00:00,29.32,29.34,29.22,29.27,723377.0,24.6302,24.647,24.5462,24.5882,723377.0
2017-03-16 11:30:00,29.27,29.33,29.24,29.29,612451.0,24.5882,24.6386,24.563,24.605,612451.0
2017-03-16 12:00:00,29.29,29.33,29.23,29.26,523239.0,24.605,24.6386,24.5546,24.5798,523239.0
2017-03-16 12:30:00,29.26,29.3,29.23,29.27,417043.0,24.5798,24.6134,24.5546,24.5882,417043.0
2017-03-16 13:00:00,29.27,29.33,29.22,29.29,658377.0,24.5882,24.6386,24.5462,24.605,658377.0
2017-03-16 13:30:00,29.28,29.35,29.27,29.33,658259.0,24.5966,24.6554,24.5882,24.6386,658259.0
2017-03-16 14:00:00,29.33,29.38,29.31,29.33,563289.0,24.6386,24.6806,24.6218,24.6386,563289.0
2017-03-16 14:30:00,29.33,29.36,29.24,29.26,528966.0,24.6386,24.6638,24.563,24.5798,528966.0
2017-03-16 15:00:00,29.26,29.32,29.16,29.31,773380.0,24.5798,24.6302,24.4958,24.6218,773380.0
2017-03-16 15:30:00,29.3,29.4,29.26,29.34,1893618.0,24.6134,24.6974,24.5798,24.647,1893618.0
2017-03-17 09:30:00,29.53,29.6,29.36,29.38,2067273.0,24.8066,24.8654,24.6638,24.6806,2067273.0
2017-03-17 10:00:00,29.38,29.42,29.25,29.42,638529.0,24.6806,24.7142,24.5714,24.7142,638529.0
2017-03-17 10:30:00,29.42,29.45,29.36,29.44,754298.0,24.7142,24.7394,24.6638,24.731,754298.0
2017-03-17 11:00:00,29.43,29.58,29.39,29.5,572163.0,24.7226,24.8486,24.689,24.7814,572163.0
2017-03-17 11:30:00,29.5,29.58,29.43,29.57,646099.0,24.7814,24.8486,24.7226,24.8402,646099.0
2017-03-17 12:00:00,29.57,29.64,29.52,29.56,530742.0,24.8402,24.899,24.7982,24.8318,530742.0
2017-03-17 12:30:00,29.55,29.57,29.46,29.51,584751.0,24.8234,24.8402,24.7478,24.7898,584751.0
2017-03-17 13:00:00,29.5,29.57,29.48,29.54,325583.0,24.7814,24.8402,24.7646,24.815,325583.0
2017-03-17 13:30:00,29.54,29.58,29.48,29.55,428342.0,24.815,24.8486,24.7646,24.8234,428342.0
2017-03-17 14:00:00,29.54,29.55,29.4,29.41,450482.0,24.815,24.8234,24.6974,24.7058,450482.0
2017-03-17 14:30:00,29.4,29.49,29.4,29.44,457457.0,24.6974,24.773,24.6974,24.731,457457.0
2017-03-17 15:00:00,29.44,29.51,29.4,29.51,653720.0,24.731,24.7898,24.6974,24.7898,653720.0
2017-03-17 15:30:00,29.51,29.59,29.41,29.53,2824987.0,24.7898,24.857,24.7058,24.8066,2824987.0
2017-03-20 09:30:00,29.6,29.88,29.3,29.35,1083554.0,24.8654,25.1007,24.6134,24.6554,1083554.0
2017-03-20 10:00:00,29.34,29.48,29.22,29.3,728526.0,24.647,24.7646,24.5462,24.6134,728526.0
2017-03-20 10:30:00,29.3,29.47,29.28,29.3,710015.0,24.6134,24.7562,24.5966,24.6134,710015.0
2017-03-20 11:00:00,29.3,29.37,29.22,29.24,367902.0,24.6134,24.6722,24.5462,24.563,367902.0
2017-03-20 11:30:00,29.23,29.34,29.22,29.27,261201.0,24.5546,24.647,24.5462,24.5882,261201.0
2017-03-20 12:00:00,29.27,29.38,29.22,29.36,387435.0,24.5882,24.6806,24.5462,24.6638,387435.0
2017-03-20 12:30:00,29.36,29.37,29.28,29.3,308310.0,24.6638,24.6722,24.5966,24.6134,308310.0
2017-03-20 13:00:00,29.3,29.3,29.2,29.2,276930.0,24.6134,24.6134,24.5294,24.5294,276930.0
2017-03-20 13:30:00,29.21,29.21,29.14,29.2,746956.0,24.5378,24.5378,24.479,24.5294,746956.0
2017-03-20 14:00:00,29.2,29.25,29.16,29.25,317344.0,24.5294,24.5714,24.4958,24.5714,317344.0
2017-03-20 14:30:00,29.24,29.25,29.15,29.17,468111.0,24.563,24.5714,24.4874,24.5042,468111.0
2017-03-20 15:00:00,29.18,29.25,29.12,29.25,480031.0,24.5126,24.5714,24.4622,24.5714,480031.0
2017-03-20 15:30:00,29.25,29.27,29.19,29.2,1172316.0,24.5714,24.5882,24.521,24.5294,1172316.0
2017-03-21 09:30:00,29.22,29.44,29.07,29.29,958073.0,24.5462,24.731,24.4202,24.605,958073.0
2017-03-21 10:00:00,29.3,29.34,29.13,29.16,794357.0,24.6134,24.647,24.4706,24.4958,794357.0
2017-03-21 10:30:00,29.17,29.24,29.08,29.2,563621.0,24.5042,24.563,24.4286,24.5294,563621.0
2017-03-21 11:00:00,29.2,29.21,29.0,29.06,640663.0,24.5294,24.5378,24.3614,24.4118,640663.0
2017-03-21 11:30:00,29.05,29.16,29.02,29.14,428619.0,24.4034,24.4958,24.3782,24.479,428619.0
2017-03-21 12:00:00,29.14,29.17,29.08,29.11,423700.0,24.479,24.5042,24.4286,24.4538,423700.0
2017-03-21 12:30:00,29.12,29.13,29.03,29.08,286538.0,24.4622,24.4706,24.3866,24.4286,286538.0
2017-03-21 13:00:00,29.08,29.11,29.05,29.08,256445.0,24.4286,24.4538,24.4034,24.4286,256445.0
2017-03-21 13:30:00,29.07,29.12,28.99,29.0,284457.0,24.4202,24.4622,24.353,24.3614,284457.0
2017-03-21 14:00:00,29.0,29.07,28.98,29.0,425675.0,24.3614,24.4202,24.3446,24.3614,425675.0
2017-03-21 14:30:00,29.0,29.06,28.97,29.03,505535.0,24.3614,24.4118,24.3362,24.3866,505535.0
2017-03-21 15:00:00,29.03,29.07,28.99,28.99,349001.0,24.3866,24.4202,24.353,24.353,349001.0
2017-03-21 15:30:00,28.99,29.0,28.88,28.94,1073231.0,24.353,24.3614,24.2606,24.311,1073231.0
2017-03-22 09:30:00,29.0,29.2,28.82,29.08,930879.0,24.3614,24.5294,24.2102,24.4286,930879.0
2017-03-22 10:00:00,29.09,29.11,28.89,28.92,500330.0,24.437,24.4538,24.269,24.2942,500330.0
2017-03-22 10:30:00,28.91,28.99,28.83,28.92,347458.0,24.2858,24.353,24.2186,24.2942,347458.0
2017-03-22 11:00:00,28.92,29.01,28.82,29.0,538665.0,24.2942,24.3698,24.2102,24.3614,538665.0
2017-03-22 11:30:00,29.0,29.02,28.91,28.93,278646.0,24.3614,24.3782,24.2858,24.3026,278646.0
2017-03-22 12:00:00,28.92,28.94,28.82,28.85,276215.0,24.2942,24.311,24.2102,24.2354,276215.0
2017-03-22 12:30:00,28.86,28.97,28.85,28.97,362548.0,24.2438,24.3362,24.2354,24.3362,362548.0
2017-03-22 13:00:00,28.97,28.98,28.83,28.89,312950.0,24.3362,24.3446,24.2186,24.269,312950.0
2017-03-22 13:30:00,28.89,28.89,28.78,28.81,258519.0,24.269,24.269,24.1766,24.2018,258519.0
2017-03-22 14:00:00,28.81,28.92,28.8,28.91,391703.0,24.2018,24.2942,24.1934,24.2858,391703.0
2017-03-22 14:30:00,28.91,28.95,28.86,28.89,292870.0,24.2858,24.3194,24.2438,24.269,292870.0
2017-03-22 15:00:00,28.89,28.99,28.88,28.93,508565.0,24.269,24.353,24.2606,24.3026,508565.0
2017-03-22 15:30:00,28.94,28.99,28.91,28.96,1006577.0,24.311,24.353,24.2858,24.3278,1006577.0
2017-03-23 09:30:00,29.34,29.64,29.34,29.55,1954000.0,24.647,24.899,24.647,24.8234,1954000.0
2017-03-23 10:00:00,29.55,29.58,29.34,29.4,1134950.0,24.8234,24.8486,24.647,24.6974,1134950.0
2017-03-23 10:30:00,29.4,29.51,29.19,29.3,729729.0,24.6974,24.7898,24.521,24.6134,729729.0
2017-03-23 11:00:00,29.31,29.42,29.3,29.37,587988.0,24.6218,24.7142,24.6134,24.6722,587988.0
2017-03-23 11:30:00,29.37,29.38,29.29,29.35,432426.0,24.6722,24.6806,24.605,24.6554,432426.0
2017-03-23 12:00:00,29.35,29.38,29.29,29.32,430157.0,24.6554,24.6806,24.605,24.6302,430157.0
2017-03-23 12:30:00,29.33,29.4,29.25,29.33,421225.0,24.6386,24.6974,24.5714,24.6386,421225.0
2017-03-23 13:00:00,29.33,29.36,29.24,29.33,502689.0,24.6386,24.6638,24.563,24.6386,502689.0
2017-03-23 13:30:00,29.33,29.36,29.25,29.27,339551.0,24.6386,24.6638,24.5714,24.5882,339551.0
2017-03-23 14:00:00,29.27,29.3,29.18,29.19,457243.0,24.5882,24.6134,24.5126,24.521,457243.0
2017-03-23 14:30:00,29.19,29.26,29.14,29.2,377894.0,24.521,24.5798,24.479,24.5294,377894.0
2017-03-23 15:00:00,29.19,29.2,29.1,29.1,542906.0,24.521,24.5294,24.4454,24.4454,542906.0
2017-03-23 15:30:00,29.11,29.28,29.08,29.26,1700129.0,24.4538,24.5966,24.4286,24.5798,1700129.0
2017-03-24 09:30:00,29.25,29.26,28.94,29.04,507909.0,24.5714,24.5798,24.311,24.395,507909.0
2017-03-24 10:00:00,29.04,29.14,28.97,29.14,901549.0,24.395,24.479,24.3362,24.479,901549.0
2017-03-24 10:30:00,29.14,29.23,29.05,29.22,846851.0,24.479,24.5546,24.4034,24.5462,846851.0
2017-03-24 11:00:00,29.22,29.26,29.14,29.24,481494.0,24.5462,24.5798,24.479,24.563,481494.0
2017-03-24 11:30:00,29.24,29.24,29.18,29.21,248286.0,24.563,24.563,24.5126,24.5378,248286.0
2017-03-24 12:00:00,29.21,29.26,29.19,29.26,498668.0,24.5378,24.5798,24.521,24.5798,498668.0
2017-03-24 12:30:00,29.26,29.26,29.17,29.19,272359.0,24.5798,24.5798,24.5042,24.521,272359.0
2017-03-24 13:00:00,29.18,29.24,29.15,29.2,376645.0,24.5126,24.563,24.4874,24.5294,376645.0
2017-03-24 13:30:00,29.2,29.22,29.13,29.18,431028.0,24.5294,24.5462,24.4706,24.5126,431028.0
2017-03-24 14:00:00,29.17,29.2,29.11,29.12,234290.0,24.5042,24.5294,24.4538,24.4622,234290.0
2017-03-24 14:30:00,29.11,29.16,29.09,29.11,506756.0,24.4538,24.4958,24.437,24.4538,506756.0
2017-03-24 15:00:00,29.11,29.11,29.0,29.04,624558.0,24.4538,24.4538,24.3614,24.395,624558.0
2017-03-24 15:30:00,29.04,29.15,29.01,29.11,1206375.0,24.395,24.4874,24.3698,24.4538,1206375.0
2017-03-27 09:30:00,29.0,29.24,28.95,29.19,785563.0,24.3614,24.563,24.3194,24.521,785563.0
2017-03-27 10:00:00,29.19,29.21,29.04,29.09,461731.0,24.521,24.5378,24.395,24.437,461731.0
2017-03-27 10:30:00,29.08,29.11,29.04,29.05,332479.0,24.4286,24.4538,24.395,24.4034,332479.0
2017-03-27 11:00:00,29.05,29.05,28.95,29.04,514453.0,24.4034,24.4034,24.3194,24.395,514453.0
2017-03-27 11:30:00,29.04,29.12,28.98,28.98,371207.0,24.395,24.4622,24.3446,24.3446,371207.0
2017-03-27 12:00:00,28.99,29.01,28.91,28.92,287659.0,24.353,24.3698,24.2858,24.2942,287659.0
2017-03-27 12:30:00,28.93,28.93,28.88,28.9,386926.0,24.3026,24.3026,24.2606,24.2774,386926.0
2017-03-27 13:00:00,28.91,28.93,28.86,28.87,282520.0,24.2858,24.3026,24.2438,24.2522,282520.0
2017-03-27 13:30:00,28.87,28.93,28.85,28.89,434616.0,24.2522,24.3026,24.2354,24.269,434616.0
2017-03-27 14:00:00,28.88,28.89,28.81,28.85,261619.0,24.2606,24.269,24.2018,24.2354,261619.0
2017-03-27 14:30:00,28.85,28.86,28.81,28.86,291513.0,24.2354,24.2438,24.2018,24.2438,291513.0
2017-03-27 15:00:00,28.86,28.88,28.82,28.83,551959.0,24.2438,24.2606,24.2102,24.2186,551959.0
2017-03-27 15:30:00,28.84,28.93,28.83,28.93,1044012.0,24.227,24.3026,24.2186,24.3026,1044012.0
2017-03-28 09:30:00,28.97,29.06,28.95,29.03,426579.0,24.3362,24.4118,24.3194,24.3866,426579.0
2017-03-28 10:00:00,29.03,29.04,28.88,28.92,346542.0,24.3866,24.395,24.2606,24.2942,346542.0
2017-03-28 10:30:00,28.93,28.96,28.85,28.93,334180.0,24.3026,24.3278,24.2354,24.3026,334180.0
2017-03-28 11:00:00,28.93,29.03,28.93,28.97,292632.0,24.3026,24.3866,24.3026,24.3362,292632.0
2017-03-28 11:30:00,28.97,29.05,28.93,29.03,402202.0,24.3362,24.4034,24.3026,24.3866,402202.0
2017-03-28 12:00:00,29.04,29.05,28.98,29.03,216010.0,24.395,24.4034,24.3446,24.3866,216010.0
2017-03-28 12:30:00,29.04,29.04,28.98,29.01,193569.0,24.395,24.395,24.3446,24.3698,193569.0
2017-03-28 13:00:00,29.02,29.12,29.0,29.08,265484.0,24.3782,24.4622,24.3614,24.4286,265484.0
2017-03-28 13:30:00,29.09,29.14,29.0,29.14,299586.0,24.437,24.479,24.3614,24.479,299586.0
2017-03-28 14:00:00,29.13,29.17,29.09,29.15,195487.0,24.4706,24.5042,24.437,24.4874,195487.0
2017-03-28 14:30:00,29.15,29.16,29.09,29.1,372498.0,24.4874,24.4958,24.437,24.4454,372498.0
2017-03-28 15:00:00,29.1,29.12,29.07,29.1,257714.0,24.4454,24.4622,24.4202,24.4454,257714.0
2017-03-28 15:30:00,29.1,29.1,29.0,29.05,1172145.0,24.4454,24.4454,24.3614,24.4034,1172145.0
2017-03-29 09:30:00,29.02,29.23,29.01,29.17,629504.0,24.3782,24.5546,24.3698,24.5042,629504.0
2017-03-29 10:00:00,29.17,29.33,29.14,29.32,288563.0,24.5042,24.6386,24.479,24.6302,288563.0
2017-03-29 10:30:00,29.31,29.39,29.31,29.33,323646.0,24.6218,24.689,24.6218,24.6386,323646.0
2017-03-29 11:00:00,29.32,29.34,29.24,29.24,540007.0,24.6302,24.647,24.563,24.563,540007.0
2017-03-29 11:30:00,29.23,29.27,29.21,29.27,203548.0,24.5546,24.5882,24.5378,24.5882,203548.0
2017-03-29 12:00:00,29.27,29.31,29.26,29.27,343079.0,24.5882,24.6218,24.5798,24.5882,343079.0
2017-03-29 12:30:00,29.28,29.32,29.26,29.29,196182.0,24.5966,24.6302,24.5798,24.605,196182.0
2017-03-29 13:00:00,29.29,29.32,29.28,29.29,210717.0,24.605,24.6302,24.5966,24.605,210717.0
2017-03-29 13:30:00,29.28,29.32,29.27,29.31,189258.0,24.5966,24.6302,24.5882,24.6218,189258.0
2017-03-29 14:00:00,29.32,29.38,29.29,29.38,405756.0,24.6302,24.6806,24.605,24.6806,405756.0
2017-03-29 14:30:00,29.38,29.41,29.37,29.39,287361.0,24.6806,24.7058,24.6722,24.689,287361.0
2017-03-29 15:00:00,29.4,29.4,29.3,29.32,317488.0,24.6974,24.6974,24.6134,24.6302,317488.0
2017-03-29 15:30:00,29.32,29.35,29.29,29.35,964250.0,24.6302,24.6554,24.605,24.6554,964250.0
2017-03-30 09:30:00,29.32,29.34,29.14,29.2,417820.0,24.6302,24.647,24.479,24.5294,417820.0
2017-03-30 10:00:00,29.2,29.22,29.1,29.17,270700.0,24.5294,24.5462,24.4454,24.5042,270700.0
2017-03-30 10:30:00,29.16,29.26,29.12,29.26,712850.0,24.4958,24.5798,24.4622,24.5798,712850.0
2017-03-30 11:00:00,29.26,29.27,29.15,29.27,284329.0,24.5798,24.5882,24.4874,24.5882,284329.0
2017-03-30 11:30:00,29.27,29.28,29.12,29.18,263191.0,24.5882,24.5966,24.4622,24.5126,263191.0
2017-03-30 12:00:00,29.19,29.22,29.17,29.21,253636.0,24.521,24.5462,24.5042,24.5378,253636.0
2017-03-30 12:30:00,29.21,29.21,29.08,29.09,313417.0,24.5378,24.5378,24.4286,24.437,313417.0
2017-03-30 13:00:00,29.1,29.18,29.09,29.17,332713.0,24.4454,24.5126,24.437,24.5042,332713.0
2017-03-30 13:30:00,29.17,29.17,29.14,29.14,238302.0,24.5042,24.5042,24.479,24.479,238302.0
2017-03-30 14:00:00,29.15,29.27,29.1,29.25,318397.0,24.4874,24.5882,24.4454,24.5714,318397.0
2017-03-30 14:30:00,29.25,29.26,29.1,29.15,529511.0,24.5714,24.5798,24.4454,24.4874,529511.0
2017-03-30 15:00:00,29.15,29.21,29.09,29.21,443976.0,24.4874,24.5378,24.437,24.5378,443976.0
2017-03-30 15:30:00,29.21,29.24,29.17,29.2,798344.0,24.5378,24.563,24.5042,24.5294,798344.0
2017-03-31 09:30:00,29.36,29.73,29.3,29.69,1521456.0,24.6638,24.9747,24.6134,24.941,1521456.0
2017-03-31 10:00:00,29.69,29.75,29.54,29.6,982192.0,24.941,24.9915,24.815,24.8654,982192.0
2017-03-31 10:30:00,29.61,29.62,29.51,29.6,409194.0,24.8738,24.8822,24.7898,24.8654,409194.0
2017-03-31 11:00:00,29.6,29.75,29.59,29.67,883741.0,24.8654,24.9915,24.857,24.9242,883741.0
2017-03-31 11:30:00,29.68,29.68,29.57,29.62,611058.0,24.9326,24.9326,24.8402,24.8822,611058.0
2017-03-31 12:00:00,29.62,29.69,29.58,29.65,1021086.0,24.8822,24.941,24.8486,24.9074,1021086.0
2017-03-31 12:30:00,29.65,29.67,29.59,29.61,212081.0,24.9074,24.9242,24.857,24.8738,212081.0
2017-03-31 13:00:00,29.62,29.62,29.55,29.56,251864.0,24.8822,24.8822,24.8234,24.8318,251864.0
2017-03-31 13:30:00,29.56,29.61,29.54,29.55,784586.0,24.8318,24.8738,24.815,24.8234,784586.0
2017-03-31 14:00:00,29.55,29.55,29.47,29.52,486064.0,24.8234,24.8234,24.7562,24.7982,486064.0
2017-03-31 14:30:00,29.51,29.6,29.49,29.53,445173.0,24.7898,24.8654,24.773,24.8066,445173.0
2017-03-31 15:00:00,29.53,29.59,29.53,29.54,471609.0,24.8066,24.857,24.8066,24.815,471609.0
2017-03-31 15:30:00,29.54,29.54,29.48,29.48,1533931.0,24.815,24.815,24.7646,24.7646,1533931.0
2017-04-03 09:30:00,29.46,29.49,29.21,29.3,899397.0,24.7478,24.773,24.5378,24.6134,899397.0
2017-04-03 10:00:00,29.3,29.35,29.23,29.29,840994.0,24.6134,24.6554,24.5546,24.605,840994.0
2017-04-03 10:30:00,29.28,29.39,29.26,29.35,643964.0,24.5966,24.689,24.5798,24.6554,643964.0
2017-04-03 11:00:00,29.35,29.36,29.28,29.3,477131.0,24.6554,24.6638,24.5966,24.6134,477131.0
2017-04-03 11:30:00,29.3,29.39,29.27,29.39,309534.0,24.6134,24.689,24.5882,24.689,309534.0
2017-04-03 12:00:00,29.39,29.46,29.37,29.42,260237.0,24.689,24.7478,24.6722,24.7142,260237.0
2017-04-03 12:30:00,29.42,29.43,29.32,29.36,346552.0,24.7142,24.7226,24.6302,24.6638,346552.0
2017-04-03 13:00:00,29.37,29.39,29.24,29.3,306683.0,24.6722,24.689,24.563,24.6134,306683.0
2017-04-03 13:30:00,29.3,29.31,29.25,29.29,302749.0,24.6134,24.6218,24.5714,24.605,302749.0
2017-04-03 14:00:00,29.3,29.31,29.24,29.29,355727.0,24.6134,24.6218,24.563,24.605,355727.0
2017-04-03 14:30:00,29.28,29.35,29.26,29.34,584672.0,24.5966,24.6554,24.5798,24.647,584672.0
2017-04-03 15:00:00,29.34,29.36,29.29,29.32,592624.0,24.647,24.6638,24.605,24.6302,592624.0
2017-04-03 15:30:00,29.32,29.42,29.28,29.39,1067776.0,24.6302,24.7142,24.5966,24.689,1067776.0
2017-04-04 09:30:00,29.3,29.55,29.28,29.49,1200858.0,24.6134,24.8234,24.5966,24.773,1200858.0
2017-04-04 10:00:00,29.49,29.52,29.37,29.41,878722.0,24.773,24.7982,24.6722,24.7058,878722.0
2017-04-04 10:30:00,29.42,29.58,29.37,29.51,469026.0,24.7142,24.8486,24.6722,24.7898,469026.0
2017-04-04 11:00:00,29.51,29.59,29.48,29.54,752173.0,24.7898,24.857,24.7646,24.815,752173.0
2017-04-04 11:30:00,29.54,29.6,29.5,29.57,510838.0,24.815,24.8654,24.7814,24.8402,510838.0
2017-04-04 12:00:00,29.56,29.59,29.45,29.49,288006.0,24.8318,24.857,24.7394,24.773,288006.0
2017-04-04 12:30:00,29.49,29.53,29.48,29.49,272957.0,24.773,24.8066,24.7646,24.773,272957.0
2017-04-04 13:00:00,29.5,29.56,29.49,29.53,566117.0,24.7814,24.8318,24.773,24.8066,566117.0
2017-04-04 13:30:00,29.53,29.65,29.51,29.65,813684.0,24.8066,24.9074,24.7898,24.9074,813684.0
2017-04-04 14:00:00,29.65,29.67,29.58,29.67,468411.0,24.9074,24.9242,24.8486,24.9242,468411.0
2017-04-04 14:30:00,29.66,29.72,29.63,29.7,667342.0,24.9158,24.9663,24.8906,24.9494,667342.0
2017-04-04 15:00:00,29.69,29.74,29.66,29.69,719744.0,24.941,24.9831,24.9158,24.941,719744.0
2017-04-04 15:30:00,29.69,29.71,29.64,29.69,1445979.0,24.941,24.9578,24.899,24.941,1445979.0
2017-04-05 09:30:00,29.69,29.76,29.49,29.56,1132625.0,24.941,24.9999,24.773,24.8318,1132625.0
2017-04-05 10:00:00,29.57,29.65,29.49,29.59,646189.0,24.8402,24.9074,24.773,24.857,646189.0
2017-04-05 10:30:00,29.59,29.68,29.55,29.61,469463.0,24.857,24.9326,24.8234,24.8738,469463.0
2017-04-05 11:00:00,29.61,29.64,29.54,29.62,453889.0,24.8738,24.899,24.815,24.8822,453889.0
2017-04-05 11:30:00,29.62,29.63,29.54,29.55,358770.0,24.8822,24.8906,24.815,24.8234,358770.0
2017-04-05 12:00:00,29.56,29.64,29.55,29.55,298723.0,24.8318,24.899,24.8234,24.8234,298723.0
2017-04-05 12:30:00,29.56,29.6,29.54,29.57,285935.0,24.8318,24.8654,24.815,24.8402,285935.0
2017-04-05 13:00:00,29.57,29.63,29.57,29.63,229571.0,24.8402,24.8906,24.8402,24.8906,229571.0
2017-04-05 13:30:00,29.62,29.64,29.58,29.6,354194.0,24.8822,24.899,24.8486,24.8654,354194.0
2017-04-05 14:00:00,29.59,29.59,29.52,29.52,456518.0,24.857,24.857,24.7982,24.7982,456518.0
2017-04-05 14:30:00,29.53,29.56,29.47,29.5,434953.0,24.8066,24.8318,24.7562,24.7814,434953.0
2017-04-05 15:00:00,29.5,29.51,29.34,29.34,581673.0,24.7814,24.7898,24.647,24.647,581673.0
2017-04-05 15:30:00,29.35,29.39,29.31,29.32,955259.0,24.6554,24.689,24.6218,24.6302,955259.0
2017-04-06 09:30:00,29.45,29.8,29.4,29.68,1095780.0,24.7394,25.0335,24.6974,24.9326,1095780.0
2017-04-06 10:00:00,29.69,29.78,29.66,29.72,789257.0,24.941,25.0167,24.9158,24.9663,789257.0
2017-04-06 10:30:00,29.73,29.84,29.71,29.78,527791.0,24.9747,25.0671,24.9578,25.0167,527791.0
2017-04-06 11:00:00,29.78,29.86,29.7,29.71,481602.0,25.0167,25.0839,24.9494,24.9578,481602.0
2017-04-06 11:30:00,29.71,29.72,29.62,29.7,378204.0,24.9578,24.9663,24.8822,24.9494,378204.0
2017-04-06 12:00:00,29.71,29.74,29.65,29.66,325900.0,24.9578,24.9831,24.9074,24.9158,325900.0
2017-04-06 12:30:00,29.67,29.67,29.59,29.62,239923.0,24.9242,24.9242,24.857,24.8822,239923.0
2017-04-06 13:00:00,29.62,29.71,29.61,29.68,322799.0,24.8822,24.9578,24.8738,24.9326,322799.0
2017-04-06 13:30:00,29.68,29.73,29.64,29.7,314966.0,24.9326,24.9747,24.899,24.9494,314966.0
2017-04-06 14:00:00,29.7,29.7,29.6,29.65,432311.0,24.9494,24.9494,24.8654,24.9074,432311.0
2017-04-06 14:30:00,29.64,29.68,29.6,29.63,384514.0,24.899,24.9326,24.8654,24.8906,384514.0
2017-04-06 15:00:00,29.64,29.65,29.49,29.57,733956.0,24.899,24.9074,24.773,24.8402,733956.0
2017-04-06 15:30:00,29.57,29.57,29.49,29.5,2028550.0,24.8402,24.8402,24.773,24.7814,2028550.0
2017-04-07 09:30:00,29.38,29.68,29.28,29.62,580159.0,24.6806,24.9326,24.5966,24.8822,580159.0
2017-04-07 10:00:00,29.61,29.85,29.6,29.76,804395.0,24.8738,25.0755,24.8654,24.9999,804395.0
2017-04-07 10:30:00,29.75,29.81,29.7,29.79,427365.0,24.9915,25.0419,24.9494,25.0251,427365.0
2017-04-07 11:00:00,29.79,29.88,29.77,29.83,394908.0,25.0251,25.1007,25.0083,25.0587,394908.0
2017-04-07 11:30:00,29.83,29.95,29.8,29.94,417213.0,25.0587,25.1595,25.0335,25.1511,417213.0
2017-04-07 12:00:00,29.93,30.01,29.89,29.93,493637.0,25.1427,25.2099,25.1091,25.1427,493637.0
2017-04-07 12:30:00,29.93,29.95,29.89,29.89,259029.0,25.1427,25.1595,25.1091,25.1091,259029.0
2017-04-07 13:00:00,29.89,29.98,29.86,29.96,315329.0,25.1091,25.1847,25.0839,25.1679,315329.0
2017-04-07 13:30:00,29.96,29.97,29.9,29.93,299876.0,25.1679,25.1763,25.1175,25.1427,299876.0
2017-04-07 14:00:00,29.93,29.99,29.91,29.98,546755.0,25.1427,25.1931,25.1259,25.1847,546755.0
2017-04-07 14:30:00,29.98,29.98,29.89,29.9,431820.0,25.1847,25.1847,25.1091,25.1175,431820.0
2017-04-07 15:00:00,29.9,29.93,29.86,29.86,502505.0,25.1175,25.1427,25.0839,25.0839,502505.0
2017-04-07 15:30:00,29.87,29.9,29.84,29.86,1050207.0,25.0923,25.1175,25.0671,25.0839,1050207.0
2017-04-10 09:30:00,29.9,30.09,29.82,30.05,971339.0,25.1175,25.2771,25.0503,25.2435,971339.0
2017-04-10 10:00:00,30.04,30.15,30.03,30.09,460196.0,25.2351,25.3275,25.2267,25.2771,460196.0
2017-04-10 10:30:00,30.09,30.14,30.08,30.13,655729.0,25.2771,25.3191,25.2687,25.3107,655729.0
2017-04-10 11:00:00,30.13,30.14,30.07,30.09,352174.0,25.3107,25.3191,25.2603,25.2771,352174.0
2017-04-10 11:30:00,30.1,30.1,29.95,29.98,542861.0,25.2855,25.2855,25.1595,25.1847,542861.0
2017-04-10 12:00:00,29.98,29.98,29.84,29.89,295265.0,25.1847,25.1847,25.0671,25.1091,295265.0
2017-04-10 12:30:00,29.89,29.96,29.86,29.94,146346.0,25.1091,25.1679,25.0839,25.1511,146346.0
2017-04-10 13:00:00,29.94,29.99,29.9,29.99,163194.0,25.1511,25.1931,25.1175,25.1931,163194.0
2017-04-10 13:30:00,29.99,30.02,29.95,29.99,188556.0,25.1931,25.2183,25.1595,25.1931,188556.0
2017-04-10 14:00:00,29.99,29.99,29.87,29.87,210086.0,25.1931,25.1931,25.0923,25.0923,210086.0
2017-04-10 14:30:00,29.87,30.4,29.87,30.33,1773096.0,25.0923,25.5375,25.0923,25.4787,1773096.0
2017-04-10 15:00:00,30.33,30.35,30.13,30.22,1303362.0,25.4787,25.4955,25.3107,25.3863,1303362.0
2017-04-10 15:30:00,30.21,30.24,30.1,30.19,1612365.0,25.3779,25.4031,25.2855,25.3611,1612365.0
2017-04-11 09:30:00,30.24,30.24,29.71,29.9,1516256.0,25.4031,25.4031,24.9578,25.1175,1516256.0
2017-04-11 10:00:00,29.9,29.91,29.65,29.67,758942.0,25.1175,25.1259,24.9074,24.9242,758942.0
2017-04-11 10:30:00,29.67,29.72,29.56,29.62,696584.0,24.9242,24.9663,24.8318,24.8822,696584.0
2017-04-11 11:00:00,29.62,29.71,29.59,29.6,371462.0,24.8822,24.9578,24.857,24.8654,371462.0
2017-04-11 11:30:00,29.6,29.66,29.52,29.64,527369.0,24.8654,24.9158,24.7982,24.899,527369.0
2017-04-11 12:00:00,29.64,29.65,29.56,29.57,403282.0,24.899,24.9074,24.8318,24.8402,403282.0
2017-04-11 12:30:00,29.56,29.7,29.56,29.65,373948.0,24.8318,24.9494,24.8318,24.9074,373948.0
2017-04-11 13:00:00,29.65,29.73,29.64,29.69,314027.0,24.9074,24.9747,24.899,24.941,314027.0
2017-04-11 13:30:00,29.69,29.72,29.66,29.71,275847.0,24.941,24.9663,24.9158,24.9578,275847.0
2017-04-11 14:00:00,29.71,29.72,29.58,29.59,419968.0,24.9578,24.9663,24.8486,24.857,419968.0
2017-04-11 14:30:00,29.6,29.64,29.54,29.6,367317.0,24.8654,24.899,24.815,24.8654,367317.0
2017-04-11 15:00:00,29.59,29.64,29.54,29.6,547855.0,24.857,24.899,24.815,24.8654,547855.0
2017-04-11 15:30:00,29.6,29.66,29.54,29.57,2184549.0,24.8654,24.9158,24.815,24.8402,2184549.0
2017-04-12 09:30:00,29.52,29.83,29.49,29.79,900590.0,24.7982,25.0587,24.773,25.0251,900590.0
2017-04-12 10:00:00,29.79,29.94,29.77,29.88,524746.0,25.0251,25.1511,25.0083,25.1007,524746.0
2017-04-12 10:30:00,29.88,29.95,29.84,29.89,384471.0,25.1007,25.1595,25.0671,25.1091,384471.0
2017-04-12 11:00:00,29.88,29.92,29.86,29.92,274158.0,25.1007,25.1343,25.0839,25.1343,274158.0
2017-04-12 11:30:00,29.92,29.92,29.78,29.82,243931.0,25.1343,25.1343,25.0167,25.0503,243931.0
2017-04-12 12:00:00,29.82,29.89,29.76,29.77,280051.0,25.0503,25.1091,24.9999,25.0083,280051.0
2017-04-12 12:30:00,29.77,29.83,29.68,29.71,230453.0,25.0083,25.0587,24.9326,24.9578,230453.0
2017-04-12 13:00:00,29.71,29.76,29.7,29.76,241174.0,24.9578,24.9999,24.9494,24.9999,241174.0
2017-04-12 13:30:00,29.75,29.81,29.72,29.8,274374.0,24.9915,25.0419,24.9663,25.0335,274374.0
2017-04-12 14:00:00,29.81,29.9,29.78,29.88,523444.0,25.0419,25.1175,25.0167,25.1007,523444.0
2017-04-12 14:30:00,29.87,29.88,29.76,29.8,204458.0,25.0923,25.1007,24.9999,25.0335,204458.0
2017-04-12 15:00:00,29.8,29.88,29.78,29.85,411442.0,25.0335,25.1007,25.0167,25.0755,411442.0
2017-04-12 15:30:00,29.85,29.88,29.78,29.87,666358.0,25.0755,25.1007,25.0167,25.0923,666358.0
2017-04-13 09:30:00,30.05,30.38,30.0,30.23,1650201.0,25.2435,25.5207,25.2015,25.3947,1650201.0
2017-04-13 10:00:00,30.23,30.26,30.14,30.15,359751.0,25.3947,25.4199,25.3191,25.3275,359751.0
2017-04-13 10:30:00,30.15,30.23,30.1,30.1,571798.0,25.3275,25.3947,25.2855,25.2855,571798.0
2017-04-13 11:00:00,30.1,30.11,30.05,30.05,334475.0,25.2855,25.2939,25.2435,25.2435,334475.0
2017-04-13 11:30:00,30.05,30.12,30.05,30.1,213826.0,25.2435,25.3023,25.2435,25.2855,213826.0
2017-04-13 12:00:00,30.09,30.12,30.0,30.02,514000.0,25.2771,25.3023,25.2015,25.2183,514000.0
2017-04-13 12:30:00,30.03,30.08,30.0,30.07,207081.0,25.2267,25.2687,25.2015,25.2603,207081.0
2017-04-13 13:00:00,30.07,30.1,30.0,30.07,233775.0,25.2603,25.2855,25.2015,25.2603,233775.0
2017-04-13 13:30:00,30.08,30.14,30.04,30.04,367360.0,25.2687,25.3191,25.2351,25.2351,367360.0
2017-04-13 14:00:00,30.04,30.1,30.04,30.09,321250.0,25.2351,25.2855,25.2351,25.2771,321250.0
2017-04-13 14:30:00,30.1,30.13,30.08,30.11,306857.0,25.2855,25.3107,25.2687,25.2939,306857.0
2017-04-13 15:00:00,30.11,30.11,30.0,30.05,360184.0,25.2939,25.2939,25.2015,25.2435,360184.0
2017-04-13 15:30:00,30.06,30.09,29.98,29.99,1246442.0,25.2519,25.2771,25.1847,25.1931,1246442.0
2017-04-17 09:30:00,29.99,30.15,29.87,29.95,493310.0,25.1931,25.3275,25.0923,25.1595,493310.0
2017-04-17 10:00:00,29.95,30.04,29.94,30.04,389888.0,25.1595,25.2351,25.1511,25.2351,389888.0
2017-04-17 10:30:00,30.04,30.14,30.0,30.14,354178.0,25.2351,25.3191,25.2015,25.3191,354178.0
2017-04-17 11:00:00,30.14,30.16,30.07,30.1,297673.0,25.3191,25.3359,25.2603,25.2855,297673.0
2017-04-17 11:30:00,30.1,30.11,29.98,29.99,244451.0,25.2855,25.2939,25.1847,25.1931,244451.0
2017-04-17 12:00:00,29.99,30.06,29.98,30.01,368288.0,25.1931,25.2519,25.1847,25.2099,368288.0
2017-04-17 12:30:00,30.02,30.02,29.95,29.98,209316.0,25.2183,25.2183,25.1595,25.1847,209316.0
2017-04-17 13:00:00,29.98,30.0,29.94,29.95,257227.0,25.1847,25.2015,25.1511,25.1595,257227.0
2017-04-17 13:30:00,29.95,29.96,29.91,29.93,280368.0,25.1595,25.1679,25.1259,25.1427,280368.0
2017-04-17 14:00:00,29.92,29.98,29.89,29.94,383162.0,25.1343,25.1847,25.1091,25.1511,383162.0
2017-04-17 14:30:00,29.94,29.97,29.89,29.93,337332.0,25.1511,25.1763,25.1091,25.1427,337332.0
2017-04-17 15:00:00,29.93,30.02,29.9,29.99,372794.0,25.1427,25.2183,25.1175,25.1931,372794.0
2017-04-17 15:30:00,29.99,30.03,29.96,30.0,967376.0,25.1931,25.2267,25.1679,25.2015,967376.0
2017-04-18 09:30:00,29.98,30.08,29.95,30.02,599654.0,25.1847,25.2687,25.1595,25.2183,599654.0
2017-04-18 10:00:00,30.02,30.05,29.79,29.8,587962.0,25.2183,25.2435,25.0251,25.0335,587962.0
2017-04-18 10:30:00,29.79,29.92,29.79,29.88,423379.0,25.0251,25.1343,25.0251,25.1007,423379.0
2017-04-18 11:00:00,29.87,29.95,29.86,29.89,265415.0,25.0923,25.1595,25.0839,25.1091,265415.0
2017-04-18 11:30:00,29.89,29.89,29.79,29.85,411148.0,25.1091,25.1091,25.0251,25.0755,411148.0
2017-04-18 12:00:00,29.85,29.87,29.81,29.86,199243.0,25.0755,25.0923,25.0419,25.0839,199243.0
2017-04-18 12:30:00,29.87,29.89,29.79,29.82,266418.0,25.0923,25.1091,25.0251,25.0503,266418.0
2017-04-18 13:00:00,29.82,29.87,29.78,29.87,229575.0,25.0503,25.0923,25.0167,25.0923,229575.0
2017-04-18 13:30:00,29.87,29.9,29.84,29.89,184032.0,25.0923,25.1175,25.0671,25.1091,184032.0
2017-04-18 14:00:00,29.89,29.9,29.81,29.82,288245.0,25.1091,25.1175,25.0419,25.0503,288245.0
2017-04-18 14:30:00,29.81,29.82,29.77,29.78,410474.0,25.0419,25.0503,25.0083,25.0167,410474.0
2017-04-18 15:00:00,29.79,29.82,29.71,29.78,443165.0,25.0251,25.0503,24.9578,25.0167,443165.0
2017-04-18 15:30:00,29.78,29.84,29.75,29.81,1042784.0,25.0167,25.0671,24.9915,25.0419,1042784.0
2017-04-19 09:30:00,29.88,30.1,29.87,30.05,595284.0,25.1007,25.2855,25.0923,25.2435,595284.0
2017-04-19 10:00:00,30.04,30.06,30.0,30.01,695450.0,25.2351,25.2519,25.2015,25.2099,695450.0
2017-04-19 10:30:00,30.02,30.05,29.94,30.0,377500.0,25.2183,25.2435,25.1511,25.2015,377500.0
2017-04-19 11:00:00,30.0,30.0,29.91,29.94,301968.0,25.2015,25.2015,25.1259,25.1511,301968.0
2017-04-19 11:30:00,29.94,30.02,29.93,30.02,598192.0,25.1511,25.2183,25.1427,25.2183,598192.0
2017-04-19 12:00:00,30.02,30.03,29.95,29.95,527953.0,25.2183,25.2267,25.1595,25.1595,527953.0
2017-04-19 12:30:00,29.96,30.01,29.95,29.99,283826.0,25.1679,25.2099,25.1595,25.1931,283826.0
2017-04-19 13:00:00,29.99,30.0,29.94,29.99,235685.0,25.1931,25.2015,25.1511,25.1931,235685.0
2017-04-19 13:30:00,29.99,30.04,29.96,30.03,241144.0,25.1931,25.2351,25.1679,25.2267,241144.0
2017-04-19 14:00:00,30.03,30.05,29.99,30.04,233518.0,25.2267,25.2435,25.1931,25.2351,233518.0
2017-04-19 14:30:00,30.03,30.04,29.92,29.99,254858.0,25.2267,25.2351,25.1343,25.1931,254858.0
2017-04-19 15:00:00,29.99,30.0,29.93,29.94,283529.0,25.1931,25.2015,25.1427,25.1511,283529.0
2017-04-19 15:30:00,29.94,29.98,29.91,29.94,576966.0,25.1511,25.1847,25.1259,25.1511,576966.0
2017-04-20 09:30:00,30.0,30.1,29.97,29.99,603204.0,25.2015,25.2855,25.1763,25.1931,603204.0
2017-04-20 10:00:00,29.98,30.06,29.98,30.04,1082611.0,25.1847,25.2519,25.1847,25.2351,1082611.0
2017-04-20 10:30:00,30.04,30.07,29.86,29.86,759221.0,25.2351,25.2603,25.0839,25.0839,759221.0
2017-04-20 11:00:00,29.87,29.97,29.86,29.94,435108.0,25.0923,25.1763,25.0839,25.1511,435108.0
2017-04-20 11:30:00,29.94,30.06,29.91,30.04,495480.0,25.1511,25.2519,25.1259,25.2351,495480.0
2017-04-20 12:00:00,30.04,30.05,29.96,29.97,740402.0,25.2351,25.2435,25.1679,25.1763,740402.0
2017-04-20 12:30:00,29.98,30.01,29.9,29.91,285930.0,25.1847,25.2099,25.1175,25.1259,285930.0
2017-04-20 13:00:00,29.92,29.94,29.82,29.87,454163.0,25.1343,25.1511,25.0503,25.0923,454163.0
2017-04-20 13:30:00,29.87,29.87,29.77,29.8,590495.0,25.0923,25.0923,25.0083,25.0335,590495.0
2017-04-20 14:00:00,29.8,29.86,29.78,29.84,441267.0,25.0335,25.0839,25.0167,25.0671,441267.0
2017-04-20 14:30:00,29.84,29.85,29.75,29.77,415121.0,25.0671,25.0755,24.9915,25.0083,415121.0
2017-04-20 15:00:00,29.77,29.77,29.67,29.71,636822.0,25.0083,25.0083,24.9242,24.9578,636822.0
2017-04-20 15:30:00,29.71,29.77,29.7,29.71,1298600.0,24.9578,25.0083,24.9494,24.9578,1298600.0
2017-04-21 09:30:00,29.64,29.86,29.58,29.82,1038262.0,24.899,25.0839,24.8486,25.0503,1038262.0
2017-04-21 10:00:00,29.82,30.01,29.82,29.92,1337993.0,25.0503,25.2099,25.0503,25.1343,1337993.0
2017-04-21 10:30:00,29.92,30.06,29.9,30.02,772754.0,25.1343,25.2519,25.1175,25.2183,772754.0
2017-04-21 11:00:00,30.02,30.11,29.99,30.07,972706.0,25.2183,25.2939,25.1931,25.2603,972706.0
2017-04-21 11:30:00,30.08,30.09,30.01,30.03,664812.0,25.2687,25.2771,25.2099,25.2267,664812.0
2017-04-21 12:00:00,30.03,30.14,29.97,30.05,627915.0,25.2267,25.3191,25.1763,25.2435,627915.0
2017-04-21 12:30:00,30.05,30.1,30.03,30.03,603596.0,25.2435,25.2855,25.2267,25.2267,603596.0
2017-04-21 13:00:00,30.03,30.05,29.98,29.99,247894.0,25.2267,25.2435,25.1847,25.1931,247894.0
2017-04-21 13:30:00,29.98,30.04,29.95,30.02,243354.0,25.1847,25.2351,25.1595,25.2183,243354.0
2017-04-21 14:00:00,30.02,30.05,29.99,30.04,294073.0,25.2183,25.2435,25.1931,25.2351,294073.0
2017-04-21 14:30:00,30.05,30.05,30.0,30.03,276890.0,25.2435,25.2435,25.2015,25.2267,276890.0
2017-04-21 15:00:00,30.03,30.03,29.95,29.98,310945.0,25.2267,25.2267,25.1595,25.1847,310945.0
2017-04-21 15:30:00,29.98,30.0,29.95,29.96,998765.0,25.1847,25.2015,25.1595,25.1679,998765.0
2017-04-24 09:30:00,30.09,30.22,30.0,30.01,600098.0,25.2771,25.3863,25.2015,25.2099,600098.0
2017-04-24 10:00:00,30.0,30.06,30.0,30.05,438798.0,25.2015,25.2519,25.2015,25.2435,438798.0
2017-04-24 10:30:00,30.05,30.05,29.93,29.99,442489.0,25.2435,25.2435,25.1427,25.1931,442489.0
2017-04-24 11:00:00,30.0,30.03,29.96,30.03,294331.0,25.2015,25.2267,25.1679,25.2267,294331.0
2017-04-24 11:30:00,30.03,30.06,29.95,29.99,334002.0,25.2267,25.2519,25.1595,25.1931,334002.0
2017-04-24 12:00:00,29.99,30.03,29.97,30.0,260347.0,25.1931,25.2267,25.1763,25.2015,260347.0
2017-04-24 12:30:00,30.0,30.02,29.93,29.96,280649.0,25.2015,25.2183,25.1427,25.1679,280649.0
2017-04-24 13:00:00,29.96,30.08,29.92,30.03,725461.0,25.1679,25.2687,25.1343,25.2267,725461.0
2017-04-24 13:30:00,30.02,30.2,30.0,30.18,908672.0,25.2183,25.3695,25.2015,25.3527,908672.0
2017-04-24 14:00:00,30.17,30.22,30.09,30.13,456613.0,25.3443,25.3863,25.2771,25.3107,456613.0
2017-04-24 14:30:00,30.14,30.16,30.1,30.12,390142.0,25.3191,25.3359,25.2855,25.3023,390142.0
2017-04-24 15:00:00,30.12,30.15,30.1,30.15,352536.0,25.3023,25.3275,25.2855,25.3275,352536.0
2017-04-24 15:30:00,30.15,30.15,30.11,30.14,823723.0,25.3275,25.3275,25.2939,25.3191,823723.0
2017-04-25 09:30:00,30.0,30.2,30.0,30.15,682055.0,25.2015,25.3695,25.2015,25.3275,682055.0
2017-04-25 10:00:00,30.14,30.14,30.0,30.01,440301.0,25.3191,25.3191,25.2015,25.2099,440301.0
2017-04-25 10:30:00,30.02,30.02,29.85,29.87,393229.0,25.2183,25.2183,25.0755,25.0923,393229.0
2017-04-25 11:00:00,29.86,29.9,29.71,29.75,514056.0,25.0839,25.1175,24.9578,24.9915,514056.0
2017-04-25 11:30:00,29.75,29.78,29.66,29.78,520724.0,24.9915,25.0167,24.9158,25.0167,520724.0
2017-04-25 12:00:00,29.79,29.79,29.72,29.77,335663.0,25.0251,25.0251,24.9663,25.0083,335663.0
2017-04-25 12:30:00,29.77,29.81,29.7,29.8,279551.0,25.0083,25.0419,24.9494,25.0335,279551.0
2017-04-25 13:00:00,29.79,29.88,29.78,29.88,149512.0,25.0251,25.1007,25.0167,25.1007,149512.0
2017-04-25 13:30:00,29.87,29.94,29.87,29.92,208521.0,25.0923,25.1511,25.0923,25.1343,208521.0
2017-04-25 14:00:00,29.92,29.95,29.89,29.91,273887.0,25.1343,25.1595,25.1091,25.1259,273887.0
2017-04-25 14:30:00,29.91,29.93,29.87,29.88,238248.0,25.1259,25.1427,25.0923,25.1007,238248.0
2017-04-25 15:00:00,29.87,29.9,29.84,29.86,318021.0,25.0923,25.1175,25.0671,25.0839,318021.0
2017-04-25 15:30:00,29.87,29.89,29.82,29.83,841367.0,25.0923,25.1091,25.0503,25.0587,841367.0
2017-04-26 09:30:00,29.99,30.1,29.81,30.01,651429.0,25.1931,25.2855,25.0419,25.2099,651429.0
2017-04-26 10:00:00,30.0,30.05,29.92,30.04,519754.0,25.2015,25.2435,25.1343,25.2351,519754.0
2017-04-26 10:30:00,30.04,30.05,29.92,30.0,412085.0,25.2351,25.2435,25.1343,25.2015,412085.0
2017-04-26 11:00:00,30.0,30.0,29.94,29.99,352492.0,25.2015,25.2015,25.1511,25.1931,352492.0
2017-04-26 11:30:00,29.99,30.0,29.9,29.95,319395.0,25.1931,25.2015,25.1175,25.1595,319395.0
2017-04-26 12:00:00,29.95,29.96,29.91,29.96,225485.0,25.1595,25.1679,25.1259,25.1679,225485.0
2017-04-26 12:30:00,29.96,30.0,29.92,30.0,247509.0,25.1679,25.2015,25.1343,25.2015,247509.0
2017-04-26 13:00:00,30.0,30.05,29.98,30.0,304930.0,25.2015,25.2435,25.1847,25.2015,304930.0
2017-04-26 13:30:00,30.0,30.04,29.95,29.95,566480.0,25.2015,25.2351,25.1595,25.1595,566480.0
2017-04-26 14:00:00,29.96,30.0,29.89,29.96,245225.0,25.1679,25.2015,25.1091,25.1679,245225.0
2017-04-26 14:30:00,29.96,30.0,29.94,29.99,301227.0,25.1679,25.2015,25.1511,25.1931,301227.0
2017-04-26 15:00:00,29.98,30.01,29.98,29.99,383509.0,25.1847,25.2099,25.1847,25.1931,383509.0
2017-04-26 15:30:00,30.0,30.01,29.85,29.87,1017569.0,25.2015,25.2099,25.0755,25.0923,1017569.0
2017-04-27 09:30:00,29.95,30.02,29.89,29.99,573947.0,25.1595,25.2183,25.1091,25.1931,573947.0
2017-04-27 10:00:00,30.0,30.04,29.93,29.94,268909.0,25.2015,25.2351,25.1427,25.1511,268909.0
2017-04-27 10:30:00,29.94,29.98,29.91,29.96,243744.0,25.1511,25.1847,25.1259,25.1679,243744.0
2017-04-27 11:00:00,29.95,30.05,29.95,30.01,345108.0,25.1595,25.2435,25.1595,25.2099,345108.0
2017-04-27 11:30:00,30.01,30.06,29.99,30.05,465887.0,25.2099,25.2519,25.1931,25.2435,465887.0
2017-04-27 12:00:00,30.05,30.06,30.0,30.04,302341.0,25.2435,25.2519,25.2015,25.2351,302341.0
2017-04-27 12:30:00,30.04,30.1,30.02,30.09,350825.0,25.2351,25.2855,25.2183,25.2771,350825.0
2017-04-27 13:00:00,30.08,30.17,30.08,30.17,421881.0,25.2687,25.3443,25.2687,25.3443,421881.0
2017-04-27 13:30:00,30.17,30.24,30.16,30.23,351745.0,25.3443,25.4031,25.3359,25.3947,351745.0
2017-04-27 14:00:00,30.23,30.25,30.2,30.24,247746.0,25.3947,25.4115,25.3695,25.4031,247746.0
2017-04-27 14:30:00,30.25,30.33,30.2,30.21,639436.0,25.4115,25.4787,25.3695,25.3779,639436.0
2017-04-27 15:00:00,30.21,30.21,30.11,30.15,403876.0,25.3779,25.3779,25.2939,25.3275,403876.0
2017-04-27 15:30:00,30.16,30.22,30.14,30.15,729251.0,25.3359,25.3863,25.3191,25.3275,729251.0
2017-04-28 09:30:00,30.15,30.17,29.87,30.02,606109.0,25.3275,25.3443,25.0923,25.2183,606109.0
2017-04-28 10:00:00,30.02,30.04,29.87,29.91,412694.0,25.2183,25.2351,25.0923,25.1259,412694.0
2017-04-28 10:30:00,29.91,29.94,29.85,29.87,374324.0,25.1259,25.1511,25.0755,25.0923,374324.0
2017-04-28 11:00:00,29.87,29.9,29.82,29.89,351043.0,25.0923,25.1175,25.0503,25.1091,351043.0
2017-04-28 11:30:00,29.89,29.91,29.84,29.88,272880.0,25.1091,25.1259,25.0671,25.1007,272880.0
2017-04-28 12:00:00,29.89,29.94,29.86,29.92,429923.0,25.1091,25.1511,25.0839,25.1343,429923.0
2017-04-28 12:30:00,29.92,29.92,29.79,29.8,325903.0,25.1343,25.1343,25.0251,25.0335,325903.0
2017-04-28 13:00:00,29.8,29.83,29.75,29.77,294655.0,25.0335,25.0587,24.9915,25.0083,294655.0
2017-04-28 13:30:00,29.76,29.79,29.71,29.74,331659.0,24.9999,25.0251,24.9578,24.9831,331659.0
2017-04-28 14:00:00,29.73,29.75,29.56,29.58,1315610.0,24.9747,24.9915,24.8318,24.8486,1315610.0
2017-04-28 14:30:00,29.58,29.62,29.54,29.59,488175.0,24.8486,24.8822,24.815,24.857,488175.0
2017-04-28 15:00:00,29.58,29.62,29.49,29.58,1036577.0,24.8486,24.8822,24.773,24.8486,1036577.0
2017-04-28 15:30:00,29.58,29.67,29.57,29.65,1051761.0,24.8486,24.9242,24.8402,24.9074,1051761.0
2017-05-01 09:30:00,29.66,29.71,29.51,29.69,432345.0,24.9158,24.9578,24.7898,24.941,432345.0
2017-05-01 10:00:00,29.69,29.8,29.69,29.69,361595.0,24.941,25.0335,24.941,24.941,361595.0
2017-05-01 10:30:00,29.7,29.8,29.68,29.76,467668.0,24.9494,25.0335,24.9326,24.9999,467668.0
2017-05-01 11:00:00,29.77,29.77,29.66,29.67,289876.0,25.0083,25.0083,24.9158,24.9242,289876.0
2017-05-01 11:30:00,29.67,29.69,29.48,29.48,559697.0,24.9242,24.941,24.7646,24.7646,559697.0
2017-05-01 12:00:00,29.48,29.49,29.3,29.36,1052869.0,24.7646,24.773,24.6134,24.6638,1052869.0
2017-05-01 12:30:00,29.36,29.38,29.23,29.27,483659.0,24.6638,24.6806,24.5546,24.5882,483659.0
2017-05-01 13:00:00,29.27,29.29,29.06,29.09,849282.0,24.5882,24.605,24.4118,24.437,849282.0
2017-05-01 13:30:00,29.1,29.16,29.06,29.16,571162.0,24.4454,24.4958,24.4118,24.4958,571162.0
2017-05-01 14:00:00,29.15,29.19,29.1,29.12,454285.0,24.4874,24.521,24.4454,24.4622,454285.0
2017-05-01 14:30:00,29.13,29.18,29.1,29.13,629066.0,24.4706,24.5126,24.4454,24.4706,629066.0
2017-05-01 15:00:00,29.13,29.2,29.11,29.16,809527.0,24.4706,24.5294,24.4538,24.4958,809527.0
2017-05-01 15:30:00,29.16,29.17,29.01,29.02,1961902.0,24.4958,24.5042,24.3698,24.3782,1961902.0
2017-05-02 09:30:00,28.6,28.7,28.55,28.62,2338224.0,24.0254,24.1094,23.9834,24.0422,2338224.0
2017-05-02 10:00:00,28.61,28.87,28.57,28.73,1815659.0,24.0338,24.2522,24.0002,24.1346,1815659.0
2017-05-02 10:30:00,28.72,28.99,28.72,28.81,1181038.0,24.1262,24.353,24.1262,24.2018,1181038.0
2017-05-02 11:00:00,28.82,28.88,28.74,28.75,743456.0,24.2102,24.2606,24.143,24.1514,743456.0
2017-05-02 11:30:00,28.75,28.75,28.69,28.71,528812.0,24.1514,24.1514,24.101,24.1178,528812.0
2017-05-02 12:00:00,28.71,28.84,28.7,28.83,624274.0,24.1178,24.227,24.1094,24.2186,624274.0
2017-05-02 12:30:00,28.83,28.93,28.8,28.91,389734.0,24.2186,24.3026,24.1934,24.2858,389734.0
2017-05-02 13:00:00,28.9,28.94,28.86,28.92,513609.0,24.2774,24.311,24.2438,24.2942,513609.0
2017-05-02 13:30:00,28.92,28.98,28.89,28.96,448502.0,24.2942,24.3446,24.269,24.3278,448502.0
2017-05-02 14:00:00,28.96,28.97,28.88,28.88,589094.0,24.3278,24.3362,24.2606,24.2606,589094.0
2017-05-02 14:30:00,28.88,28.91,28.81,28.85,562063.0,24.2606,24.2858,24.2018,24.2354,562063.0
2017-05-02 15:00:00,28.85,28.86,28.79,28.86,590897.0,24.2354,24.2438,24.185,24.2438,590897.0
2017-05-02 15:30:00,28.86,28.87,28.81,28.83,1968155.0,24.2438,24.2522,24.2018,24.2186,1968155.0
2017-05-03 09:30:00,28.87,29.28,28.87,29.21,956955.0,24.2522,24.5966,24.2522,24.5378,956955.0
2017-05-03 10:00:00,29.21,29.27,29.14,29.14,637850.0,24.5378,24.5882,24.479,24.479,637850.0
2017-05-03 10:30:00,29.15,29.19,29.09,29.13,468720.0,24.4874,24.521,24.437,24.4706,468720.0
2017-05-03 11:00:00,29.13,29.3,29.12,29.29,451280.0,24.4706,24.6134,24.4622,24.605,451280.0
2017-05-03 11:30:00,29.29,29.38,29.26,29.37,406649.0,24.605,24.6806,24.5798,24.6722,406649.0
2017-05-03 12:00:00,29.37,29.41,29.3,29.36,308035.0,24.6722,24.7058,24.6134,24.6638,308035.0
2017-05-03 12:30:00,29.36,29.38,29.3,29.34,266519.0,24.6638,24.6806,24.6134,24.647,266519.0
2017-05-03 13:00:00,29.34,29.41,29.32,29.39,304608.0,24.647,24.7058,24.6302,24.689,304608.0
2017-05-03 13:30:00,29.39,29.45,29.36,29.43,362223.0,24.689,24.7394,24.6638,24.7226,362223.0
2017-05-03 14:00:00,29.43,29.5,29.41,29.45,473306.0,24.7226,24.7814,24.7058,24.7394,473306.0
2017-05-03 14:30:00,29.45,29.55,29.44,29.51,452738.0,24.7394,24.8234,24.731,24.7898,452738.0
2017-05-03 15:00:00,29.5,29.51,29.38,29.4,556207.0,24.7814,24.7898,24.6806,24.6974,556207.0
2017-05-03 15:30:00,29.4,29.46,29.35,29.37,2270952.0,24.6974,24.7478,24.6554,24.6722,2270952.0
2017-05-04 09:30:00,29.44,29.69,29.44,29.54,701129.0,24.731,24.941,24.731,24.815,701129.0
2017-05-04 10:00:00,29.53,29.55,29.28,29.33,431203.0,24.8066,24.8234,24.5966,24.6386,431203.0
2017-05-04 10:30:00,29.33,29.45,29.26,29.37,393731.0,24.6386,24.7394,24.5798,24.6722,393731.0
2017-05-04 11:00:00,29.38,29.4,29.29,29.29,213700.0,24.6806,24.6974,24.605,24.605,213700.0
2017-05-04 11:30:00,29.29,29.34,29.26,29.27,313876.0,24.605,24.647,24.5798,24.5882,313876.0
2017-05-04 12:00:00,29.27,29.29,29.19,29.2,502049.0,24.5882,24.605,24.521,24.5294,502049.0
2017-05-04 12:30:00,29.2,29.26,29.18,29.25,371243.0,24.5294,24.5798,24.5126,24.5714,371243.0
2017-05-04 13:00:00,29.26,29.31,29.23,29.27,163126.0,24.5798,24.6218,24.5546,24.5882,163126.0
2017-05-04 13:30:00,29.27,29.27,29.2,29.21,209176.0,24.5882,24.5882,24.5294,24.5378,209176.0
2017-05-04 14:00:00,29.21,29.25,29.16,29.18,290402.0,24.5378,24.5714,24.4958,24.5126,290402.0
2017-05-04 14:30:00,29.18,29.2,29.12,29.16,413477.0,24.5126,24.5294,24.4622,24.4958,413477.0
2017-05-04 15:00:00,29.16,29.18,29.13,29.15,643744.0,24.4958,24.5126,24.4706,24.4874,643744.0
2017-05-04 15:30:00,29.15,29.23,29.15,29.22,1000797.0,24.4874,24.5546,24.4874,24.5462,1000797.0
2017-05-05 09:30:00,29.22,29.42,29.2,29.34,763519.0,24.5462,24.7142,24.5294,24.647,763519.0
2017-05-05 10:00:00,29.34,29.37,29.27,29.31,740486.0,24.647,24.6722,24.5882,24.6218,740486.0
2017-05-05 10:30:00,29.3,29.31,29.22,29.24,327928.0,24.6134,24.6218,24.5462,24.563,327928.0
2017-05-05 11:00:00,29.25,29.26,29.21,29.24,422337.0,24.5714,24.5798,24.5378,24.563,422337.0
2017-05-05 11:30:00,29.24,29.27,29.23,29.25,229115.0,24.563,24.5882,24.5546,24.5714,229115.0
2017-05-05 12:00:00,29.25,29.26,29.19,29.21,288352.0,24.5714,24.5798,24.521,24.5378,288352.0
2017-05-05 12:30:00,29.22,29.23,29.15,29.23,251101.0,24.5462,24.5546,24.4874,24.5546,251101.0
2017-05-05 13:00:00,29.23,29.27,29.22,29.24,220797.0,24.5546,24.5882,24.5462,24.563,220797.0
2017-05-05 13:30:00,29.24,29.34,29.24,29.34,605496.0,24.563,24.647,24.563,24.647,605496.0
2017-05-05 14:00:00,29.35,29.46,29.34,29.35,429964.0,24.6554,24.7478,24.647,24.6554,429964.0
2017-05-05 14:30:00,29.35,29.4,29.34,29.38,382134.0,24.6554,24.6974,24.647,24.6806,382134.0
2017-05-05 15:00:00,29.38,29.39,29.35,29.36,581642.0,24.6806,24.689,24.6554,24.6638,581642.0
2017-05-05 15:30:00,29.37,29.41,29.34,29.35,1250210.0,24.6722,24.7058,24.647,24.6554,1250210.0
2017-05-08 09:30:00,29.41,29.46,29.14,29.15,594517.0,24.7058,24.7478,24.479,24.4874,594517.0
2017-05-08 10:00:00,29.15,29.16,29.02,29.03,507662.0,24.4874,24.4958,24.3782,24.3866,507662.0
2017-05-08 10:30:00,29.03,29.06,29.0,29.03,500483.0,24.3866,24.4118,24.3614,24.3866,500483.0
2017-05-08 11:00:00,29.03,29.06,29.01,29.05,310276.0,24.3866,24.4118,24.3698,24.4034,310276.0
2017-05-08 11:30:00,29.05,29.11,29.03,29.05,445810.0,24.4034,24.4538,24.3866,24.4034,445810.0
2017-05-08 12:00:00,29.05,29.05,29.01,29.03,357410.0,24.4034,24.4034,24.3698,24.3866,357410.0
2017-05-08 12:30:00,29.02,29.08,29.01,29.07,362095.0,24.3782,24.4286,24.3698,24.4202,362095.0
2017-05-08 13:00:00,29.07,29.07,29.02,29.04,329975.0,24.4202,24.4202,24.3782,24.395,329975.0
2017-05-08 13:30:00,29.03,29.07,29.02,29.03,263069.0,24.3866,24.4202,24.3782,24.3866,263069.0
2017-05-08 14:00:00,29.03,29.04,28.99,29.01,972226.0,24.3866,24.395,24.353,24.3698,972226.0
2017-05-08 14:30:00,29.02,29.02,28.91,28.92,421861.0,24.3782,24.3782,24.2858,24.2942,421861.0
2017-05-08 15:00:00,28.93,28.93,28.85,28.88,992282.0,24.3026,24.3026,24.2354,24.2606,992282.0
2017-05-08 15:30:00,28.88,28.94,28.86,28.92,1280436.0,24.2606,24.311,24.2438,24.2942,1280436.0
2017-05-09 09:30:00,28.97,29.15,28.96,29.1,876177.0,24.3362,24.4874,24.3278,24.4454,876177.0
2017-05-09 10:00:00,29.1,29.11,29.0,29.09,808244.0,24.4454,24.4538,24.3614,24.437,808244.0
2017-05-09 10:30:00,29.09,29.16,29.07,29.13,495026.0,24.437,24.4958,24.4202,24.4706,495026.0
2017-05-09 11:00:00,29.13,29.21,29.12,29.2,347698.0,24.4706,24.5378,24.4622,24.5294,347698.0
2017-05-09 11:30:00,29.21,29.22,29.17,29.2,222434.0,24.5378,24.5462,24.5042,24.5294,222434.0
2017-05-09 12:00:00,29.21,29.25,29.16,29.17,334207.0,24.5378,24.5714,24.4958,24.5042,334207.0
2017-05-09 12:30:00,29.16,29.17,29.15,29.15,199862.0,24.4958,24.5042,24.4874,24.4874,199862.0
2017-05-09 13:00:00,29.16,29.19,29.12,29.12,336451.0,24.4958,24.521,24.4622,24.4622,336451.0
2017-05-09 13:30:00,29.13,29.13,29.09,29.1,333108.0,24.4706,24.4706,24.437,24.4454,333108.0
2017-05-09 14:00:00,29.1,29.1,29.0,29.01,3121374.0,24.4454,24.4454,24.3614,24.3698,3121374.0
2017-05-09 14:30:00,29.01,29.05,28.99,28.99,581055.0,24.3698,24.4034,24.353,24.353,581055.0
2017-05-09 15:00:00,28.99,29.08,28.99,29.08,490406.0,24.353,24.4286,24.353,24.4286,490406.0
2017-05-09 15:30:00,29.08,29.08,29.02,29.03,815405.0,24.4286,24.4286,24.3782,24.3866,815405.0
2017-05-10 09:30:00,29.07,29.55,29.04,29.54,1351983.0,24.4202,24.8234,24.395,24.815,1351983.0
2017-05-10 10:00:00,29.54,29.69,29.46,29.52,854384.0,24.815,24.941,24.7478,24.7982,854384.0
2017-05-10 10:30:00,29.52,29.53,29.37,29.53,533453.0,24.7982,24.8066,24.6722,24.8066,533453.0
2017-05-10 11:00:00,29.53,29.64,29.47,29.59,646366.0,24.8066,24.899,24.7562,24.857,646366.0
2017-05-10 11:30:00,29.59,29.75,29.58,29.71,664936.0,24.857,24.9915,24.8486,24.9578,664936.0
2017-05-10 12:00:00,29.71,29.75,29.69,29.7,404148.0,24.9578,24.9915,24.941,24.9494,404148.0
2017-05-10 12:30:00,29.71,29.76,29.7,29.75,355294.0,24.9578,24.9999,24.9494,24.9915,355294.0
2017-05-10 13:00:00,29.76,29.94,29.75,29.94,510896.0,24.9999,25.1511,24.9915,25.1511,510896.0
2017-05-10 13:30:00,29.94,29.94,29.82,29.84,440987.0,25.1511,25.1511,25.0503,25.0671,440987.0
2017-05-10 14:00:00,29.84,29.88,29.74,29.85,485384.0,25.0671,25.1007,24.9831,25.0755,485384.0
2017-05-10 14:30:00,29.86,29.97,29.84,29.95,475290.0,25.0839,25.1763,25.0671,25.1595,475290.0
2017-05-10 15:00:00,29.95,30.04,29.9,30.02,1453422.0,25.1595,25.2351,25.1175,25.2183,1453422.0
2017-05-10 15:30:00,30.02,30.08,29.95,30.05,3112835.0,25.2183,25.2687,25.1595,25.2435,3112835.0
2017-05-11 09:30:00,30.01,30.64,30.01,30.33,2524875.0,25.3093,25.8406,25.3093,25.5792,2524875.0
2017-05-11 10:00:00,30.33,30.53,30.27,30.45,1141951.0,25.5792,25.7478,25.5286,25.6804,1141951.0
2017-05-11 10:30:00,30.44,30.64,30.41,30.55,1111100.0,25.6719,25.8406,25.6466,25.7647,1111100.0
2017-05-11 11:00:00,30.55,30.59,30.37,30.39,646286.0,25.7647,25.7984,25.6129,25.6298,646286.0
2017-05-11 11:30:00,30.4,30.53,30.37,30.5,848218.0,25.6382,25.7478,25.6129,25.7225,848218.0
2017-05-11 12:00:00,30.5,30.57,30.43,30.44,565256.0,25.7225,25.7816,25.6635,25.6719,565256.0
2017-05-11 12:30:00,30.45,30.48,30.36,30.37,713069.0,25.6804,25.7057,25.6045,25.6129,713069.0
2017-05-11 13:00:00,30.37,30.41,30.36,30.41,378595.0,25.6129,25.6466,25.6045,25.6466,378595.0
2017-05-11 13:30:00,30.41,30.47,30.39,30.45,246350.0,25.6466,25.6972,25.6298,25.6804,246350.0
2017-05-11 14:00:00,30.45,30.54,30.43,30.5,505023.0,25.6804,25.7563,25.6635,25.7225,505023.0
2017-05-11 14:30:00,30.5,30.55,30.41,30.43,718346.0,25.7225,25.7647,25.6466,25.6635,718346.0
2017-05-11 15:00:00,30.43,30.46,30.38,30.39,816641.0,25.6635,25.6888,25.6213,25.6298,816641.0
2017-05-11 15:30:00,30.38,30.45,30.36,30.42,2308002.0,25.6213,25.6804,25.6045,25.6551,2308002.0
2017-05-12 09:30:00,30.21,30.27,29.51,29.77,1683693.0,25.478,25.5286,24.8876,25.1069,1683693.0
2017-05-12 10:00:00,29.76,29.78,29.5,29.53,938517.0,25.0984,25.1153,24.8792,24.9045,938517.0
2017-05-12 10:30:00,29.54,29.66,29.52,29.59,843589.0,24.9129,25.0141,24.896,24.9551,843589.0
2017-05-12 11:00:00,29.58,29.67,29.55,29.56,685654.0,24.9466,25.0225,24.9213,24.9298,685654.0
2017-05-12 11:30:00,29.56,29.61,29.51,29.54,459771.0,24.9298,24.9719,24.8876,24.9129,459771.0
2017-05-12 12:00:00,29.54,29.54,29.45,29.54,432510.0,24.9129,24.9129,24.837,24.9129,432510.0
2017-05-12 12:30:00,29.53,29.61,29.53,29.59,567590.0,24.9045,24.9719,24.9045,24.9551,567590.0
2017-05-12 13:00:00,29.59,29.62,29.56,29.6,368400.0,24.9551,24.9804,24.9298,24.9635,368400.0
2017-05-12 13:30:00,29.6,29.61,29.57,29.61,328680.0,24.9635,24.9719,24.9382,24.9719,328680.0
2017-05-12 14:00:00,29.61,29.63,29.57,29.63,488068.0,24.9719,24.9888,24.9382,24.9888,488068.0
2017-05-12 14:30:00,29.63,29.64,29.53,29.59,550116.0,24.9888,24.9972,24.9045,24.9551,550116.0
2017-05-12 15:00:00,29.59,29.62,29.58,29.59,550318.0,24.9551,24.9804,24.9466,24.9551,550318.0
2017-05-12 15:30:00,29.59,29.59,29.5,29.53,1578868.0,24.9551,24.9551,24.8792,24.9045,1578868.0
2017-05-15 09:30:00,29.52,29.58,29.2,29.2,757280.0,24.896,24.9466,24.6262,24.6262,757280.0
2017-05-15 10:00:00,29.21,29.39,29.2,29.25,645116.0,24.6346,24.7864,24.6262,24.6683,645116.0
2017-05-15 10:30:00,29.25,29.38,29.25,29.34,426563.0,24.6683,24.778,24.6683,24.7442,426563.0
2017-05-15 11:00:00,29.34,29.35,29.19,29.25,450515.0,24.7442,24.7527,24.6177,24.6683,450515.0
2017-05-15 11:30:00,29.25,29.25,29.12,29.13,325692.0,24.6683,24.6683,24.5587,24.5671,325692.0
2017-05-15 12:00:00,29.13,29.15,29.05,29.09,504604.0,24.5671,24.584,24.4997,24.5334,504604.0
2017-05-15 12:30:00,29.09,29.14,29.06,29.1,373093.0,24.5334,24.5756,24.5081,24.5418,373093.0
2017-05-15 13:00:00,29.1,29.18,29.09,29.16,360879.0,24.5418,24.6093,24.5334,24.5924,360879.0
2017-05-15 13:30:00,29.16,29.18,29.1,29.17,570277.0,24.5924,24.6093,24.5418,24.6009,570277.0
2017-05-15 14:00:00,29.17,29.19,29.1,29.1,513292.0,24.6009,24.6177,24.5418,24.5418,513292.0
2017-05-15 14:30:00,29.11,29.11,29.0,29.02,482315.0,24.5503,24.5503,24.4575,24.4744,482315.0
2017-05-15 15:00:00,29.02,29.12,29.01,29.11,621282.0,24.4744,24.5587,24.4659,24.5503,621282.0
2017-05-15 15:30:00,29.11,29.19,29.1,29.14,1454548.0,24.5503,24.6177,24.5418,24.5756,1454548.0
2017-05-16 09:30:00,29.15,29.19,29.02,29.15,749593.0,24.584,24.6177,24.4744,24.584,749593.0
2017-05-16 10:00:00,29.15,29.2,29.01,29.03,400154.0,24.584,24.6262,24.4659,24.4828,400154.0
2017-05-16 10:30:00,29.02,29.07,28.88,28.92,739882.0,24.4744,24.5165,24.3563,24.39,739882.0
2017-05-16 11:00:00,28.92,29.0,28.91,28.95,608317.0,24.39,24.4575,24.3816,24.4153,608317.0
2017-05-16 11:30:00,28.95,29.0,28.9,28.96,268614.0,24.4153,24.4575,24.3731,24.4237,268614.0
2017-05-16 12:00:00,28.96,28.99,28.94,28.98,290678.0,24.4237,24.449,24.4069,24.4406,290678.0
2017-05-16 12:30:00,28.99,29.0,28.94,28.96,325731.0,24.449,24.4575,24.4069,24.4237,325731.0
2017-05-16 13:00:00,28.95,28.97,28.85,28.85,343715.0,24.4153,24.4322,24.331,24.331,343715.0
2017-05-16 13:30:00,28.86,28.94,28.85,28.87,281056.0,24.3394,24.4069,24.331,24.3478,281056.0
2017-05-16 14:00:00,28.88,28.91,28.87,28.9,293068.0,24.3563,24.3816,24.3478,24.3731,293068.0
2017-05-16 14:30:00,28.9,28.9,28.84,28.85,499751.0,24.3731,24.3731,24.3225,24.331,499751.0
2017-05-16 15:00:00,28.85,28.86,28.83,28.84,533369.0,24.331,24.3394,24.3141,24.3225,533369.0
2017-05-16 15:30:00,28.84,28.86,28.8,28.8,1349865.0,24.3225,24.3394,24.2888,24.2888,1349865.0
2017-05-17 09:30:00,28.77,28.88,28.64,28.67,1026269.0,24.2635,24.3563,24.1539,24.1792,1026269.0
2017-05-17 10:00:00,28.67,28.68,28.54,28.62,819838.0,24.1792,24.1876,24.0695,24.137,819838.0
2017-05-17 10:30:00,28.62,28.66,28.58,28.63,511260.0,24.137,24.1707,24.1033,24.1454,511260.0
2017-05-17 11:00:00,28.64,28.68,28.58,28.68,459212.0,24.1539,24.1876,24.1033,24.1876,459212.0
2017-05-17 11:30:00,28.68,28.76,28.67,28.72,292569.0,24.1876,24.2551,24.1792,24.2213,292569.0
2017-05-17 12:00:00,28.72,28.73,28.65,28.67,194504.0,24.2213,24.2298,24.1623,24.1792,194504.0
2017-05-17 12:30:00,28.66,28.76,28.66,28.76,358546.0,24.1707,24.2551,24.1707,24.2551,358546.0
2017-05-17 13:00:00,28.75,28.78,28.64,28.68,489665.0,24.2466,24.2719,24.1539,24.1876,489665.0
2017-05-17 13:30:00,28.68,28.7,28.65,28.67,424274.0,24.1876,24.2045,24.1623,24.1792,424274.0
2017-05-17 14:00:00,28.66,28.7,28.61,28.62,349897.0,24.1707,24.2045,24.1286,24.137,349897.0
2017-05-17 14:30:00,28.62,28.66,28.6,28.62,491384.0,24.137,24.1707,24.1201,24.137,491384.0
2017-05-17 15:00:00,28.61,28.69,28.6,28.68,592511.0,24.1286,24.196,24.1201,24.1876,592511.0
2017-05-17 15:30:00,28.68,28.7,28.59,28.61,1421664.0,24.1876,24.2045,24.1117,24.1286,1421664.0
2017-05-18 09:30:00,28.89,29.21,28.89,29.0,1359468.0,24.3647,24.6346,24.3647,24.4575,1359468.0
2017-05-18 10:00:00,29.0,29.06,28.96,29.05,1007771.0,24.4575,24.5081,24.4237,24.4997,1007771.0
2017-05-18 10:30:00,29.05,29.1,29.0,29.07,554832.0,24.4997,24.5418,24.4575,24.5165,554832.0
2017-05-18 11:00:00,29.07,29.1,28.99,29.08,529082.0,24.5165,24.5418,24.449,24.525,529082.0
2017-05-18 11:30:00,29.08,29.11,28.98,29.02,780319.0,24.525,24.5503,24.4406,24.4744,780319.0
2017-05-18 12:00:00,29.01,29.04,28.91,28.91,778245.0,24.4659,24.4912,24.3816,24.3816,778245.0
2017-05-18 12:30:00,28.92,29.02,28.91,29.01,1467728.0,24.39,24.4744,24.3816,24.4659,1467728.0
2017-05-18 13:00:00,29.0,29.03,28.96,29.02,423100.0,24.4575,24.4828,24.4237,24.4744,423100.0
2017-05-18 13:30:00,29.01,29.1,28.98,29.06,467855.0,24.4659,24.5418,24.4406,24.5081,467855.0
2017-05-18 14:00:00,29.06,29.14,29.06,29.13,456063.0,24.5081,24.5756,24.5081,24.5671,456063.0
2017-05-18 14:30:00,29.13,29.15,29.07,29.09,302504.0,24.5671,24.584,24.5165,24.5334,302504.0
2017-05-18 15:00:00,29.09,29.09,29.04,29.05,552457.0,24.5334,24.5334,24.4912,24.4997,552457.0
2017-05-18 15:30:00,29.05,29.11,29.04,29.08,1327216.0,24.4997,24.5503,24.4912,24.525,1327216.0
2017-05-19 09:30:00,29.14,29.19,29.01,29.1,1235374.0,24.5756,24.6177,24.4659,24.5418,1235374.0
2017-05-19 10:00:00,29.1,29.15,29.05,29.15,484489.0,24.5418,24.584,24.4997,24.584,484489.0
2017-05-19 10:30:00,29.14,29.16,29.05,29.07,475765.0,24.5756,24.5924,24.4997,24.5165,475765.0
2017-05-19 11:00:00,29.07,29.13,29.07,29.1,370331.0,24.5165,24.5671,24.5165,24.5418,370331.0
2017-05-19 11:30:00,29.09,29.14,29.09,29.13,349037.0,24.5334,24.5756,24.5334,24.5671,349037.0
2017-05-19 12:00:00,29.13,29.14,29.09,29.11,220297.0,24.5671,24.5756,24.5334,24.5503,220297.0
2017-05-19 12:30:00,29.11,29.18,29.11,29.17,272963.0,24.5503,24.6093,24.5503,24.6009,272963.0
2017-05-19 13:00:00,29.16,29.18,29.14,29.14,237743.0,24.5924,24.6093,24.5756,24.5756,237743.0
2017-05-19 13:30:00,29.14,29.15,29.08,29.09,317087.0,24.5756,24.584,24.525,24.5334,317087.0
2017-05-19 14:00:00,29.09,29.14,29.08,29.13,232859.0,24.5334,24.5756,24.525,24.5671,232859.0
2017-05-19 14:30:00,29.13,29.23,29.13,29.21,539914.0,24.5671,24.6515,24.5671,24.6346,539914.0
2017-05-19 15:00:00,29.21,29.23,29.18,29.19,479583.0,24.6346,24.6515,24.6093,24.6177,479583.0
2017-05-19 15:30:00,29.19,29.24,29.17,29.22,1200170.0,24.6177,24.6599,24.6009,24.643,1200170.0
2017-05-22 09:30:00,29.2,29.4,29.13,29.3,582415.0,24.6262,24.7948,24.5671,24.7105,582415.0
2017-05-22 10:00:00,29.3,29.32,29.12,29.15,517252.0,24.7105,24.7274,24.5587,24.584,517252.0
2017-05-22 10:30:00,29.15,29.16,29.1,29.14,364860.0,24.584,24.5924,24.5418,24.5756,364860.0
2017-05-22 11:00:00,29.14,29.18,29.13,29.16,189211.0,24.5756,24.6093,24.5671,24.5924,189211.0
2017-05-22 11:30:00,29.16,29.19,29.14,29.15,146182.0,24.5924,24.6177,24.5756,24.584,146182.0
2017-05-22 12:00:00,29.16,29.22,29.15,29.2,175444.0,24.5924,24.643,24.584,24.6262,175444.0
2017-05-22 12:30:00,29.2,29.22,29.19,29.21,156448.0,24.6262,24.643,24.6177,24.6346,156448.0
2017-05-22 13:00:00,29.21,29.26,29.2,29.22,169940.0,24.6346,24.6768,24.6262,24.643,169940.0
2017-05-22 13:30:00,29.21,29.27,29.2,29.27,159432.0,24.6346,24.6852,24.6262,24.6852,159432.0
2017-05-22 14:00:00,29.27,29.3,29.24,29.29,220558.0,24.6852,24.7105,24.6599,24.7021,220558.0
2017-05-22 14:30:00,29.29,29.32,29.28,29.3,208796.0,24.7021,24.7274,24.6936,24.7105,208796.0
2017-05-22 15:00:00,29.3,29.33,29.27,29.27,308905.0,24.7105,24.7358,24.6852,24.6852,308905.0
2017-05-22 15:30:00,29.27,29.33,29.27,29.3,1272753.0,24.6852,24.7358,24.6852,24.7105,1272753.0
2017-05-23 09:30:00,29.23,29.28,29.17,29.2,473308.0,24.6515,24.6936,24.6009,24.6262,473308.0
2017-05-23 10:00:00,29.2,29.23,29.08,29.12,689361.0,24.6262,24.6515,24.525,24.5587,689361.0
2017-05-23 10:30:00,29.13,29.14,29.09,29.1,228895.0,24.5671,24.5756,24.5334,24.5418,228895.0
2017-05-23 11:00:00,29.1,29.11,29.03,29.1,396905.0,24.5418,24.5503,24.4828,24.5418,396905.0
2017-05-23 11:30:00,29.1,29.15,29.1,29.14,512145.0,24.5418,24.584,24.5418,24.5756,512145.0
2017-05-23 12:00:00,29.14,29.21,29.14,29.14,291698.0,24.5756,24.6346,24.5756,24.5756,291698.0
2017-05-23 12:30:00,29.15,29.16,29.06,29.09,358117.0,24.584,24.5924,24.5081,24.5334,358117.0
2017-05-23 13:00:00,29.09,29.19,29.09,29.15,188820.0,24.5334,24.6177,24.5334,24.584,188820.0
2017-05-23 13:30:00,29.15,29.15,29.09,29.1,321807.0,24.584,24.584,24.5334,24.5418,321807.0
2017-05-23 14:00:00,29.11,29.12,29.08,29.1,384485.0,24.5503,24.5587,24.525,24.5418,384485.0
2017-05-23 14:30:00,29.1,29.12,29.08,29.12,469153.0,24.5418,24.5587,24.525,24.5587,469153.0
2017-05-23 15:00:00,29.12,29.14,29.09,29.13,418751.0,24.5587,24.5756,24.5334,24.5671,418751.0
2017-05-23 15:30:00,29.13,29.15,29.09,29.12,912188.0,24.5671,24.584,24.5334,24.5587,912188.0
2017-05-24 09:30:00,29.1,29.18,28.87,29.02,856640.0,24.5418,24.6093,24.3478,24.4744,856640.0
2017-05-24 10:00:00,29.02,29.04,28.88,29.0,610717.0,24.4744,24.4912,24.3563,24.4575,610717.0
2017-05-24 10:30:00,29.0,29.0,28.89,28.91,576483.0,24.4575,24.4575,24.3647,24.3816,576483.0
2017-05-24 11:00:00,28.91,28.94,28.89,28.91,401383.0,24.3816,24.4069,24.3647,24.3816,401383.0
2017-05-24 11:30:00,28.91,28.92,28.86,28.91,505924.0,24.3816,24.39,24.3394,24.3816,505924.0
2017-05-24 12:00:00,28.9,28.95,28.88,28.92,221272.0,24.3731,24.4153,24.3563,24.39,221272.0
2017-05-24 12:30:00,28.93,28.98,28.92,28.98,235857.0,24.3984,24.4406,24.39,24.4406,235857.0
2017-05-24 13:00:00,28.98,29.09,28.97,29.05,245086.0,24.4406,24.5334,24.4322,24.4997,245086.0
2017-05-24 13:30:00,29.05,29.06,28.97,28.98,528199.0,24.4997,24.5081,24.4322,24.4406,528199.0
2017-05-24 14:00:00,28.98,28.98,28.92,28.96,517714.0,24.4406,24.4406,24.39,24.4237,517714.0
2017-05-24 14:30:00,28.96,28.99,28.91,28.94,492326.0,24.4237,24.449,24.3816,24.4069,492326.0
2017-05-24 15:00:00,28.94,29.02,28.93,29.02,520600.0,24.4069,24.4744,24.3984,24.4744,520600.0
2017-05-24 15:30:00,29.01,29.14,28.99,29.12,1531648.0,24.4659,24.5756,24.449,24.5587,1531648.0
2017-05-25 09:30:00,29.21,29.34,29.1,29.14,624830.0,24.6346,24.7442,24.5418,24.5756,624830.0
2017-05-25 10:00:00,29.15,29.17,29.08,29.1,415261.0,24.584,24.6009,24.525,24.5418,415261.0
2017-05-25 10:30:00,29.1,29.17,29.06,29.15,650999.0,24.5418,24.6009,24.5081,24.584,650999.0
2017-05-25 11:00:00,29.15,29.16,29.11,29.16,406871.0,24.584,24.5924,24.5503,24.5924,406871.0
2017-05-25 11:30:00,29.16,29.16,29.11,29.15,236158.0,24.5924,24.5924,24.5503,24.584,236158.0
2017-05-25 12:00:00,29.14,29.21,29.14,29.17,340161.0,24.5756,24.6346,24.5756,24.6009,340161.0
2017-05-25 12:30:00,29.17,29.19,29.14,29.18,338372.0,24.6009,24.6177,24.5756,24.6093,338372.0
2017-05-25 13:00:00,29.19,29.25,29.17,29.2,422128.0,24.6177,24.6683,24.6009,24.6262,422128.0
2017-05-25 13:30:00,29.2,29.27,29.19,29.25,284479.0,24.6262,24.6852,24.6177,24.6683,284479.0
2017-05-25 14:00:00,29.24,29.25,29.17,29.22,380464.0,24.6599,24.6683,24.6009,24.643,380464.0
2017-05-25 14:30:00,29.21,29.22,29.18,29.19,576745.0,24.6346,24.643,24.6093,24.6177,576745.0
2017-05-25 15:00:00,29.19,29.21,29.18,29.2,454793.0,24.6177,24.6346,24.6093,24.6262,454793.0
2017-05-25 15:30:00,29.2,29.26,29.19,29.24,1261537.0,24.6262,24.6768,24.6177,24.6599,1261537.0
2017-05-26 09:30:00,29.35,29.4,29.27,29.31,777476.0,24.7527,24.7948,24.6852,24.7189,777476.0
2017-05-26 10:00:00,29.31,29.34,29.25,29.3,330255.0,24.7189,24.7442,24.6683,24.7105,330255.0
2017-05-26 10:30:00,29.3,29.37,29.28,29.36,253767.0,24.7105,24.7695,24.6936,24.7611,253767.0
2017-05-26 11:00:00,29.36,29.44,29.35,29.39,830605.0,24.7611,24.8286,24.7527,24.7864,830605.0
2017-05-26 11:30:00,29.39,29.39,29.34,29.37,175868.0,24.7864,24.7864,24.7442,24.7695,175868.0
2017-05-26 12:00:00,29.37,29.4,29.34,29.37,210056.0,24.7695,24.7948,24.7442,24.7695,210056.0
2017-05-26 12:30:00,29.37,29.39,29.35,29.37,312430.0,24.7695,24.7864,24.7527,24.7695,312430.0
2017-05-26 13:00:00,29.37,29.39,29.36,29.36,225699.0,24.7695,24.7864,24.7611,24.7611,225699.0
2017-05-26 13:30:00,29.36,29.37,29.34,29.35,215932.0,24.7611,24.7695,24.7442,24.7527,215932.0
2017-05-26 14:00:00,29.35,29.39,29.34,29.38,209792.0,24.7527,24.7864,24.7442,24.778,209792.0
2017-05-26 14:30:00,29.39,29.39,29.37,29.38,163070.0,24.7864,24.7864,24.7695,24.778,163070.0
2017-05-26 15:00:00,29.38,29.42,29.37,29.4,457221.0,24.778,24.8117,24.7695,24.7948,457221.0
2017-05-26 15:30:00,29.4,29.46,29.4,29.44,1067907.0,24.7948,24.8454,24.7948,24.8286,1067907.0
2017-05-30 09:30:00,29.39,29.64,29.33,29.57,908467.0,24.7864,24.9972,24.7358,24.9382,908467.0
2017-05-30 10:00:00,29.57,29.58,29.47,29.51,480361.0,24.9382,24.9466,24.8539,24.8876,480361.0
2017-05-30 10:30:00,29.51,29.6,29.5,29.55,345211.0,24.8876,24.9635,24.8792,24.9213,345211.0
2017-05-30 11:00:00,29.56,29.66,29.55,29.65,412154.0,24.9298,25.0141,24.9213,25.0057,412154.0
2017-05-30 11:30:00,29.65,29.72,29.6,29.7,477281.0,25.0057,25.0647,24.9635,25.0478,477281.0
2017-05-30 12:00:00,29.7,29.72,29.65,29.66,293040.0,25.0478,25.0647,25.0057,25.0141,293040.0
2017-05-30 12:30:00,29.66,29.68,29.65,29.68,159943.0,25.0141,25.031,25.0057,25.031,159943.0
2017-05-30 13:00:00,29.68,29.75,29.67,29.73,220996.0,25.031,25.09,25.0225,25.0731,220996.0
2017-05-30 13:30:00,29.73,29.82,29.72,29.79,415911.0,25.0731,25.149,25.0647,25.1237,415911.0
2017-05-30 14:00:00,29.79,29.81,29.72,29.73,349822.0,25.1237,25.1406,25.0647,25.0731,349822.0
2017-05-30 14:30:00,29.73,29.75,29.68,29.7,344328.0,25.0731,25.09,25.031,25.0478,344328.0
2017-05-30 15:00:00,29.71,29.78,29.7,29.76,547462.0,25.0563,25.1153,25.0478,25.0984,547462.0
2017-05-30 15:30:00,29.75,29.77,29.73,29.75,1111876.0,25.09,25.1069,25.0731,25.09,1111876.0
2017-05-31 09:30:00,29.72,29.94,29.68,29.85,623330.0,25.0647,25.2502,25.031,25.1743,623330.0
2017-05-31 10:00:00,29.85,29.87,29.7,29.75,810613.0,25.1743,25.1912,25.0478,25.09,810613.0
2017-05-31 10:30:00,29.76,29.88,29.75,29.79,500706.0,25.0984,25.1996,25.09,25.1237,500706.0
2017-05-31 11:00:00,29.79,29.8,29.62,29.68,540853.0,25.1237,25.1322,24.9804,25.031,540853.0
2017-05-31 11:30:00,29.68,29.7,29.62,29.66,325243.0,25.031,25.0478,24.9804,25.0141,325243.0
2017-05-31 12:00:00,29.66,29.67,29.61,29.64,304612.0,25.0141,25.0225,24.9719,24.9972,304612.0
2017-05-31 12:30:00,29.64,29.67,29.6,29.64,252671.0,24.9972,25.0225,24.9635,24.9972,252671.0
2017-05-31 13:00:00,29.64,29.66,29.61,29.64,303905.0,24.9972,25.0141,24.9719,24.9972,303905.0
2017-05-31 13:30:00,29.64,29.65,29.61,29.63,239160.0,24.9972,25.0057,24.9719,24.9888,239160.0
2017-05-31 14:00:00,29.63,29.64,29.55,29.6,411848.0,24.9888,24.9972,24.9213,24.9635,411848.0
2017-05-31 14:30:00,29.6,29.71,29.57,29.71,718629.0,24.9635,25.0563,24.9382,25.0563,718629.0
2017-05-31 15:00:00,29.71,29.77,29.7,29.76,513488.0,25.0563,25.1069,25.0478,25.0984,513488.0
2017-05-31 15:30:00,29.76,29.78,29.71,29.77,1458331.0,25.0984,25.1153,25.0563,25.1069,1458331.0
2017-06-01 09:30:00,29.8,29.88,29.7,29.87,552830.0,25.1322,25.1996,25.0478,25.1912,552830.0
2017-06-01 10:00:00,29.87,30.02,29.84,30.02,1024935.0,25.1912,25.3177,25.1659,25.3177,1024935.0
2017-06-01 10:30:00,30.01,30.04,29.91,29.98,880403.0,25.3093,25.3346,25.2249,25.284,880403.0
2017-06-01 11:00:00,29.98,29.99,29.91,29.94,533667.0,25.284,25.2924,25.2249,25.2502,533667.0
2017-06-01 11:30:00,29.93,29.96,29.93,29.95,489305.0,25.2418,25.2671,25.2418,25.2587,489305.0
2017-06-01 12:00:00,29.95,30.01,29.94,29.98,576652.0,25.2587,25.3093,25.2502,25.284,576652.0
2017-06-01 12:30:00,29.98,30.08,29.95,30.07,722668.0,25.284,25.3683,25.2587,25.3599,722668.0
2017-06-01 13:00:00,30.08,30.36,30.07,30.3,819246.0,25.3683,25.6045,25.3599,25.5539,819246.0
2017-06-01 13:30:00,30.3,30.3,30.22,30.23,367208.0,25.5539,25.5539,25.4864,25.4948,367208.0
2017-06-01 14:00:00,30.22,30.24,30.17,30.24,381342.0,25.4864,25.5033,25.4442,25.5033,381342.0
2017-06-01 14:30:00,30.24,30.24,30.16,30.18,527147.0,25.5033,25.5033,25.4358,25.4527,527147.0
2017-06-01 15:00:00,30.17,30.19,30.14,30.14,598941.0,25.4442,25.4611,25.4189,25.4189,598941.0
2017-06-01 15:30:00,30.15,30.24,30.14,30.23,2066881.0,25.4273,25.5033,25.4189,25.4948,2066881.0
2017-06-02 09:30:00,30.35,30.6,30.2,30.47,1075105.0,25.596,25.8069,25.4695,25.6972,1075105.0
2017-06-02 10:00:00,30.46,30.65,30.45,30.5,803943.0,25.6888,25.849,25.6804,25.7225,803943.0
2017-06-02 10:30:00,30.5,30.51,30.38,30.39,236034.0,25.7225,25.731,25.6213,25.6298,236034.0
2017-06-02 11:00:00,30.39,30.4,30.21,30.26,396501.0,25.6298,25.6382,25.478,25.5201,396501.0
2017-06-02 11:30:00,30.26,30.27,30.22,30.23,217207.0,25.5201,25.5286,25.4864,25.4948,217207.0
2017-06-02 12:00:00,30.23,30.26,30.2,30.26,195360.0,25.4948,25.5201,25.4695,25.5201,195360.0
2017-06-02 12:30:00,30.25,30.26,30.21,30.23,138730.0,25.5117,25.5201,25.478,25.4948,138730.0
2017-06-02 13:00:00,30.23,30.24,30.19,30.19,170119.0,25.4948,25.5033,25.4611,25.4611,170119.0
2017-06-02 13:30:00,30.19,30.23,30.1,30.12,343471.0,25.4611,25.4948,25.3852,25.402,343471.0
2017-06-02 14:00:00,30.12,30.15,30.06,30.09,343475.0,25.402,25.4273,25.3514,25.3767,343475.0
2017-06-02 14:30:00,30.09,30.11,30.04,30.04,309191.0,25.3767,25.3936,25.3346,25.3346,309191.0
2017-06-02 15:00:00,30.04,30.05,30.01,30.01,411850.0,25.3346,25.343,25.3093,25.3093,411850.0
2017-06-02 15:30:00,30.01,30.12,29.99,30.11,1271628.0,25.3093,25.402,25.2924,25.3936,1271628.0
2017-06-05 09:30:00,30.02,30.04,29.68,29.79,636547.0,25.3177,25.3346,25.031,25.1237,636547.0
2017-06-05 10:00:00,29.79,29.96,29.78,29.96,564094.0,25.1237,25.2671,25.1153,25.2671,564094.0
2017-06-05 10:30:00,29.96,30.03,29.94,29.97,314515.0,25.2671,25.3261,25.2502,25.2755,314515.0
2017-06-05 11:00:00,29.98,30.01,29.94,30.01,345134.0,25.284,25.3093,25.2502,25.3093,345134.0
2017-06-05 11:30:00,30.01,30.03,29.99,30.0,432743.0,25.3093,25.3261,25.2924,25.3008,432743.0
2017-06-05 12:00:00,30.01,30.09,29.99,29.99,347916.0,25.3093,25.3767,25.2924,25.2924,347916.0
2017-06-05 12:30:00,29.99,30.05,29.98,30.04,326514.0,25.2924,25.343,25.284,25.3346,326514.0
2017-06-05 13:00:00,30.05,30.08,30.04,30.06,261873.0,25.343,25.3683,25.3346,25.3514,261873.0
2017-06-05 13:30:00,30.07,30.08,30.03,30.06,315600.0,25.3599,25.3683,25.3261,25.3514,315600.0
2017-06-05 14:00:00,30.07,30.09,30.04,30.09,271077.0,25.3599,25.3767,25.3346,25.3767,271077.0
2017-06-05 14:30:00,30.09,30.17,30.08,30.13,265386.0,25.3767,25.4442,25.3683,25.4105,265386.0
2017-06-05 15:00:00,30.13,30.16,30.1,30.12,426355.0,25.4105,25.4358,25.3852,25.402,426355.0
2017-06-05 15:30:00,30.12,30.13,30.08,30.08,1274466.0,25.402,25.4105,25.3683,25.3683,1274466.0
2017-06-06 09:30:00,30.13,30.13,29.91,30.02,426523.0,25.4105,25.4105,25.2249,25.3177,426523.0
2017-06-06 10:00:00,30.02,30.06,29.96,30.02,263008.0,25.3177,25.3514,25.2671,25.3177,263008.0
2017-06-06 10:30:00,30.02,30.03,29.93,29.95,264839.0,25.3177,25.3261,25.2418,25.2587,264839.0
2017-06-06 11:00:00,29.95,29.99,29.79,29.81,681143.0,25.2587,25.2924,25.1237,25.1406,681143.0
2017-06-06 11:30:00,29.81,29.92,29.8,29.9,197664.0,25.1406,25.2334,25.1322,25.2165,197664.0
2017-06-06 12:00:00,29.9,29.92,29.84,29.89,270332.0,25.2165,25.2334,25.1659,25.2081,270332.0
2017-06-06 12:30:00,29.89,29.92,29.81,29.83,235277.0,25.2081,25.2334,25.1406,25.1575,235277.0
2017-06-06 13:00:00,29.82,29.83,29.78,29.8,160215.0,25.149,25.1575,25.1153,25.1322,160215.0
2017-06-06 13:30:00,29.8,29.82,29.74,29.8,505469.0,25.1322,25.149,25.0816,25.1322,505469.0
2017-06-06 14:00:00,29.81,29.82,29.76,29.77,290972.0,25.1406,25.149,25.0984,25.1069,290972.0
2017-06-06 14:30:00,29.78,29.86,29.76,29.82,287119.0,25.1153,25.1828,25.0984,25.149,287119.0
2017-06-06 15:00:00,29.82,29.85,29.77,29.77,355513.0,25.149,25.1743,25.1069,25.1069,355513.0
2017-06-06 15:30:00,29.78,29.82,29.72,29.81,1047969.0,25.1153,25.149,25.0647,25.1406,1047969.0
2017-06-07 09:30:00,29.77,29.87,29.77,29.84,359638.0,25.1069,25.1912,25.1069,25.1659,359638.0
2017-06-07 10:00:00,29.84,29.84,29.71,29.8,445644.0,25.1659,25.1659,25.0563,25.1322,445644.0
2017-06-07 10:30:00,29.8,29.8,29.7,29.73,600668.0,25.1322,25.1322,25.0478,25.0731,600668.0
2017-06-07 11:00:00,29.73,29.81,29.71,29.81,301249.0,25.0731,25.1406,25.0563,25.1406,301249.0
2017-06-07 11:30:00,29.8,29.86,29.8,29.82,206524.0,25.1322,25.1828,25.1322,25.149,206524.0
2017-06-07 12:00:00,29.82,29.83,29.73,29.81,238311.0,25.149,25.1575,25.0731,25.1406,238311.0
2017-06-07 12:30:00,29.82,29.85,29.81,29.85,266493.0,25.149,25.1743,25.1406,25.1743,266493.0
2017-06-07 13:00:00,29.85,29.85,29.81,29.82,167612.0,25.1743,25.1743,25.1406,25.149,167612.0
2017-06-07 13:30:00,29.82,29.82,29.76,29.78,236914.0,25.149,25.149,25.0984,25.1153,236914.0
2017-06-07 14:00:00,29.78,29.83,29.76,29.83,197793.0,25.1153,25.1575,25.0984,25.1575,197793.0
2017-06-07 14:30:00,29.83,29.88,29.79,29.8,366546.0,25.1575,25.1996,25.1237,25.1322,366546.0
2017-06-07 15:00:00,29.8,29.81,29.77,29.8,323668.0,25.1322,25.1406,25.1069,25.1322,323668.0
2017-06-07 15:30:00,29.8,29.81,29.7,29.7,1573033.0,25.1322,25.1406,25.0478,25.0478,1573033.0
2017-06-08 09:30:00,29.79,30.2,29.79,30.18,800167.0,25.1237,25.4695,25.1237,25.4527,800167.0
2017-06-08 10:00:00,30.19,30.29,30.15,30.2,617569.0,25.4611,25.5454,25.4273,25.4695,617569.0
2017-06-08 10:30:00,30.2,30.36,30.19,30.35,703406.0,25.4695,25.6045,25.4611,25.596,703406.0
2017-06-08 11:00:00,30.34,30.49,30.28,30.41,955936.0,25.5876,25.7141,25.537,25.6466,955936.0
2017-06-08 11:30:00,30.4,30.47,30.3,30.47,464818.0,25.6382,25.6972,25.5539,25.6972,464818.0
2017-06-08 12:00:00,30.47,30.57,30.44,30.45,422491.0,25.6972,25.7816,25.6719,25.6804,422491.0
2017-06-08 12:30:00,30.45,30.48,30.42,30.43,320817.0,25.6804,25.7057,25.6551,25.6635,320817.0
2017-06-08 13:00:00,30.43,30.44,30.27,30.28,375411.0,25.6635,25.6719,25.5286,25.537,375411.0
2017-06-08 13:30:00,30.29,30.31,30.22,30.26,245610.0,25.5454,25.5623,25.4864,25.5201,245610.0
2017-06-08 14:00:00,30.25,30.28,30.19,30.2,375586.0,25.5117,25.537,25.4611,25.4695,375586.0
2017-06-08 14:30:00,30.2,30.2,30.07,30.14,413585.0,25.4695,25.4695,25.3599,25.4189,413585.0
2017-06-08 15:00:00,30.14,30.18,30.1,30.18,403567.0,25.4189,25.4527,25.3852,25.4527,403567.0
2017-06-08 15:30:00,30.18,30.23,30.11,30.2,1226252.0,25.4527,25.4948,25.3936,25.4695,1226252.0
2017-06-09 09:30:00,30.3,30.54,30.23,30.47,1355832.0,25.5539,25.7563,25.4948,25.6972,1355832.0
2017-06-09 10:00:00,30.47,30.48,30.4,30.46,459088.0,25.6972,25.7057,25.6382,25.6888,459088.0
2017-06-09 10:30:00,30.46,30.56,30.4,30.53,542741.0,25.6888,25.7731,25.6382,25.7478,542741.0
2017-06-09 11:00:00,30.53,30.6,30.52,30.58,776416.0,25.7478,25.8069,25.7394,25.79,776416.0
2017-06-09 11:30:00,30.58,30.66,30.57,30.62,486299.0,25.79,25.8575,25.7816,25.8237,486299.0
2017-06-09 12:00:00,30.61,30.73,30.6,30.71,634369.0,25.8153,25.9165,25.8069,25.8996,634369.0
2017-06-09 12:30:00,30.71,30.74,30.64,30.74,399875.0,25.8996,25.9249,25.8406,25.9249,399875.0
2017-06-09 13:00:00,30.74,30.75,30.69,30.75,503678.0,25.9249,25.9334,25.8828,25.9334,503678.0
2017-06-09 13:30:00,30.75,30.81,30.74,30.8,867828.0,25.9334,25.984,25.9249,25.9755,867828.0
2017-06-09 14:00:00,30.8,30.82,30.75,30.77,642817.0,25.9755,25.9924,25.9334,25.9502,642817.0
2017-06-09 14:30:00,30.77,30.78,30.67,30.72,681237.0,25.9502,25.9587,25.8659,25.9081,681237.0
2017-06-09 15:00:00,30.72,30.8,30.7,30.77,598841.0,25.9081,25.9755,25.8912,25.9502,598841.0
2017-06-09 15:30:00,30.78,30.93,30.77,30.78,2342799.0,25.9587,26.0852,25.9502,25.9587,2342799.0
2017-06-12 09:30:00,30.64,30.78,29.95,29.96,1788768.0,25.8406,25.9587,25.2587,25.2671,1788768.0
2017-06-12 10:00:00,29.97,30.21,29.82,30.21,1337869.0,25.2755,25.478,25.149,25.478,1337869.0
2017-06-12 10:30:00,30.2,30.39,30.14,30.36,959713.0,25.4695,25.6298,25.4189,25.6045,959713.0
2017-06-12 11:00:00,30.37,30.4,30.12,30.21,670946.0,25.6129,25.6382,25.402,25.478,670946.0
2017-06-12 11:30:00,30.21,30.31,30.18,30.29,426910.0,25.478,25.5623,25.4527,25.5454,426910.0
2017-06-12 12:00:00,30.29,30.31,30.23,30.24,573482.0,25.5454,25.5623,25.4948,25.5033,573482.0
2017-06-12 12:30:00,30.23,30.28,30.1,30.1,438948.0,25.4948,25.537,25.3852,25.3852,438948.0
2017-06-12 13:00:00,30.1,30.11,29.91,29.93,661430.0,25.3852,25.3936,25.2249,25.2418,661430.0
2017-06-12 13:30:00,29.92,29.98,29.81,29.82,660162.0,25.2334,25.284,25.1406,25.149,660162.0
2017-06-12 14:00:00,29.83,29.92,29.82,29.89,591836.0,25.1575,25.2334,25.149,25.2081,591836.0
2017-06-12 14:30:00,29.9,29.92,29.82,29.82,555277.0,25.2165,25.2334,25.149,25.149,555277.0
2017-06-12 15:00:00,29.82,30.02,29.79,29.96,786173.0,25.149,25.3177,25.1237,25.2671,786173.0
2017-06-12 15:30:00,29.96,30.04,29.92,30.04,1857032.0,25.2671,25.3346,25.2334,25.3346,1857032.0
2017-06-13 09:30:00,30.18,30.18,29.59,29.71,1252488.0,25.4527,25.4527,24.9551,25.0563,1252488.0
2017-06-13 10:00:00,29.71,29.88,29.71,29.87,965427.0,25.0563,25.1996,25.0563,25.1912,965427.0
2017-06-13 10:30:00,29.87,29.91,29.81,29.84,1198125.0,25.1912,25.2249,25.1406,25.1659,1198125.0
2017-06-13 11:00:00,29.84,29.85,29.63,29.81,933111.0,25.1659,25.1743,24.9888,25.1406,933111.0
2017-06-13 11:30:00,29.8,29.84,29.73,29.8,504488.0,25.1322,25.1659,25.0731,25.1322,504488.0
2017-06-13 12:00:00,29.79,29.81,29.76,29.78,485681.0,25.1237,25.1406,25.0984,25.1153,485681.0
2017-06-13 12:30:00,29.78,29.82,29.75,29.77,408965.0,25.1153,25.149,25.09,25.1069,408965.0
2017-06-13 13:00:00,29.78,29.87,29.77,29.87,497799.0,25.1153,25.1912,25.1069,25.1912,497799.0
2017-06-13 13:30:00,29.87,30.0,29.85,29.99,289558.0,25.1912,25.3008,25.1743,25.2924,289558.0
2017-06-13 14:00:00,29.99,30.04,29.97,30.03,323070.0,25.2924,25.3346,25.2755,25.3261,323070.0
2017-06-13 14:30:00,30.04,30.1,29.99,30.1,666339.0,25.3346,25.3852,25.2924,25.3852,666339.0
2017-06-13 15:00:00,30.1,30.29,30.09,30.29,699441.0,25.3852,25.5454,25.3767,25.5454,699441.0
2017-06-13 15:30:00,30.28,30.32,30.24,30.32,1462360.0,25.537,25.5707,25.5033,25.5707,1462360.0
2017-06-14 09:30:00,30.49,30.54,29.8,29.8,1040557.0,25.7141,25.7563,25.1322,25.1322,1040557.0
2017-06-14 10:00:00,29.8,30.1,29.77,30.05,852444.0,25.1322,25.3852,25.1069,25.343,852444.0
2017-06-14 10:30:00,30.06,30.22,30.04,30.21,709288.0,25.3514,25.4864,25.3346,25.478,709288.0
2017-06-14 11:00:00,30.21,30.22,30.06,30.06,296567.0,25.478,25.4864,25.3514,25.3514,296567.0
2017-06-14 11:30:00,30.06,30.08,29.98,30.03,453107.0,25.3514,25.3683,25.284,25.3261,453107.0
2017-06-14 12:00:00,30.02,30.11,30.02,30.05,363815.0,25.3177,25.3936,25.3177,25.343,363815.0
2017-06-14 12:30:00,30.05,30.1,30.04,30.05,301540.0,25.343,25.3852,25.3346,25.343,301540.0
2017-06-14 13:00:00,30.05,30.21,30.03,30.15,421313.0,25.343,25.478,25.3261,25.4273,421313.0
2017-06-14 13:30:00,30.15,30.15,30.08,30.09,435856.0,25.4273,25.4273,25.3683,25.3767,435856.0
2017-06-14 14:00:00,30.09,30.29,30.08,30.21,676503.0,25.3767,25.5454,25.3683,25.478,676503.0
2017-06-14 14:30:00,30.21,30.38,30.21,30.34,729516.0,25.478,25.6213,25.478,25.5876,729516.0
2017-06-14 15:00:00,30.34,30.35,30.2,30.29,1002712.0,25.5876,25.596,25.4695,25.5454,1002712.0
2017-06-14 15:30:00,30.29,30.35,30.23,30.27,2428670.0,25.5454,25.596,25.4948,25.5286,2428670.0
2017-06-15 09:30:00,26.66,27.22,26.0,26.16,10151255.0,22.484,22.9563,21.9274,22.0623,10151255.0
2017-06-15 10:00:00,26.15,26.49,25.77,25.77,5773886.0,22.0539,22.3406,21.7334,21.7334,5773886.0
2017-06-15 10:30:00,25.78,25.85,25.01,25.01,9018548.0,21.7419,21.8009,21.0925,21.0925,9018548.0
2017-06-15 11:00:00,25.02,25.02,24.54,24.63,7650204.0,21.1009,21.1009,20.6961,20.772,7650204.0
2017-06-15 11:30:00,24.62,25.06,24.6,24.87,5360472.0,20.7636,21.1346,20.7467,20.9744,5360472.0
2017-06-15 12:00:00,24.87,24.94,24.81,24.93,2085532.0,20.9744,21.0334,20.9238,21.025,2085532.0
2017-06-15 12:30:00,24.94,25.11,24.93,25.03,3473960.0,21.0334,21.1768,21.025,21.1093,3473960.0
2017-06-15 13:00:00,25.03,25.07,24.87,24.87,2298968.0,21.1093,21.1431,20.9744,20.9744,2298968.0
2017-06-15 13:30:00,24.87,24.88,24.6,24.72,2844613.0,20.9744,20.9828,20.7467,20.8479,2844613.0
2017-06-15 14:00:00,24.71,24.73,24.55,24.58,3238614.0,20.8395,20.8563,20.7045,20.7298,3238614.0
2017-06-15 14:30:00,24.58,24.72,24.55,24.72,2937743.0,20.7298,20.8479,20.7045,20.8479,2937743.0
2017-06-15 15:00:00,24.72,24.8,24.63,24.66,3881723.0,20.8479,20.9154,20.772,20.7973,3881723.0
2017-06-15 15:30:00,24.66,24.66,24.37,24.56,10715998.0,20.7973,20.7973,20.5527,20.713,10715998.0
2017-06-16 09:30:00,21.19,21.59,20.46,21.2,21677836.0,17.8708,18.2082,17.2552,17.8793,21677836.0
2017-06-16 10:00:00,21.19,21.33,20.9,21.03,10376397.0,17.8708,17.9889,17.6263,17.7359,10376397.0
2017-06-16 10:30:00,21.03,21.56,20.96,21.43,8989268.0,17.7359,18.1829,17.6769,18.0732,8989268.0
2017-06-16 11:00:00,21.44,21.77,21.36,21.51,7389984.0,18.0817,18.36,18.0142,18.1407,7389984.0
2017-06-16 11:30:00,21.52,21.57,21.3,21.52,4093212.0,18.1491,18.1913,17.9636,18.1491,4093212.0
2017-06-16 12:00:00,21.52,22.0,21.48,21.76,6837074.0,18.1491,18.554,18.1154,18.3515,6837074.0
2017-06-16 12:30:00,21.76,21.93,21.56,21.88,4371103.0,18.3515,18.4949,18.1829,18.4527,4371103.0
2017-06-16 13:00:00,21.88,21.95,21.5,21.57,4599213.0,18.4527,18.5118,18.1323,18.1913,4599213.0
2017-06-16 13:30:00,21.56,21.82,21.53,21.77,2980196.0,18.1829,18.4021,18.1576,18.36,2980196.0
2017-06-16 14:00:00,21.78,21.99,21.7,21.98,3077852.0,18.3684,18.5455,18.3009,18.5371,3077852.0
2017-06-16 14:30:00,21.98,22.3,21.92,22.29,5377546.0,18.5371,18.807,18.4865,18.7985,5377546.0
2017-06-16 15:00:00,22.3,22.35,21.89,22.12,5579665.0,18.807,18.8491,18.4612,18.6552,5579665.0
2017-06-16 15:30:00,22.12,22.34,21.92,22.29,9326296.0,18.6552,18.8407,18.4865,18.7985,9326296.0
2017-06-19 09:30:00,22.97,22.97,22.2,22.44,8268440.0,19.372,19.372,18.7226,18.925,8268440.0
2017-06-19 10:00:00,22.44,22.45,22.24,22.3,3273822.0,18.925,18.9335,18.7564,18.807,3273822.0
2017-06-19 10:30:00,22.3,22.42,22.25,22.38,2539575.0,18.807,18.9082,18.7648,18.8744,2539575.0
2017-06-19 11:00:00,22.37,22.67,22.37,22.63,3274225.0,18.866,19.119,18.866,19.0853,3274225.0
2017-06-19 11:30:00,22.64,22.7,22.55,22.56,2186130.0,19.0937,19.1443,19.0178,19.0262,2186130.0
2017-06-19 12:00:00,22.55,22.68,22.51,22.52,2367212.0,19.0178,19.1274,18.9841,18.9925,2367212.0
2017-06-19 12:30:00,22.52,22.6,22.5,22.58,1556800.0,18.9925,19.06,18.9756,19.0431,1556800.0
2017-06-19 13:00:00,22.59,22.7,22.57,22.67,1860797.0,19.0515,19.1443,19.0347,19.119,1860797.0
2017-06-19 13:30:00,22.68,22.78,22.67,22.72,2207339.0,19.1274,19.2118,19.119,19.1612,2207339.0
2017-06-19 14:00:00,22.71,22.83,22.57,22.59,1973917.0,19.1527,19.2539,19.0347,19.0515,1973917.0
2017-06-19 14:30:00,22.6,22.62,22.49,22.61,1911362.0,19.06,19.0768,18.9672,19.0684,1911362.0
2017-06-19 15:00:00,22.61,22.77,22.55,22.71,2665396.0,19.0684,19.2033,19.0178,19.1527,2665396.0
2017-06-19 15:30:00,22.71,22.73,22.6,22.62,3934798.0,19.1527,19.1696,19.06,19.0768,3934798.0
2017-06-20 09:30:00,22.65,22.68,22.26,22.44,3092482.0,19.1021,19.1274,18.7732,18.925,3092482.0
2017-06-20 10:00:00,22.45,22.5,22.38,22.43,1645866.0,18.9335,18.9756,18.8744,18.9166,1645866.0
2017-06-20 10:30:00,22.43,22.43,22.32,22.37,1574305.0,18.9166,18.9166,18.8238,18.866,1574305.0
2017-06-20 11:00:00,22.36,22.47,22.35,22.46,1220321.0,18.8576,18.9503,18.8491,18.9419,1220321.0
2017-06-20 11:30:00,22.46,22.48,22.42,22.45,981564.0,18.9419,18.9588,18.9082,18.9335,981564.0
2017-06-20 12:00:00,22.44,22.46,22.4,22.43,853489.0,18.925,18.9419,18.8913,18.9166,853489.0
2017-06-20 12:30:00,22.43,22.44,22.36,22.39,927169.0,18.9166,18.925,18.8576,18.8829,927169.0
2017-06-20 13:00:00,22.39,22.4,22.35,22.37,840126.0,18.8829,18.8913,18.8491,18.866,840126.0
2017-06-20 13:30:00,22.36,22.38,22.28,22.35,679214.0,18.8576,18.8744,18.7901,18.8491,679214.0
2017-06-20 14:00:00,22.35,22.47,22.34,22.42,1531429.0,18.8491,18.9503,18.8407,18.9082,1531429.0
2017-06-20 14:30:00,22.42,22.43,22.37,22.4,920560.0,18.9082,18.9166,18.866,18.8913,920560.0
2017-06-20 15:00:00,22.4,22.44,22.37,22.37,1473265.0,18.8913,18.925,18.866,18.866,1473265.0
2017-06-20 15:30:00,22.37,22.42,22.36,22.39,3023250.0,18.866,18.9082,18.8576,18.8829,3023250.0
2017-06-21 09:30:00,22.4,22.42,21.87,22.04,5082061.0,18.8913,18.9082,18.4443,18.5877,5082061.0
2017-06-21 10:00:00,22.04,22.21,21.97,22.15,3353856.0,18.5877,18.7311,18.5287,18.6805,3353856.0
2017-06-21 10:30:00,22.15,22.34,22.12,22.34,2221027.0,18.6805,18.8407,18.6552,18.8407,2221027.0
2017-06-21 11:00:00,22.34,22.47,22.25,22.27,2100762.0,18.8407,18.9503,18.7648,18.7817,2100762.0
2017-06-21 11:30:00,22.27,22.65,22.25,22.62,2381632.0,18.7817,19.1021,18.7648,19.0768,2381632.0
2017-06-21 12:00:00,22.63,22.65,22.52,22.54,1418781.0,19.0853,19.1021,18.9925,19.0094,1418781.0
2017-06-21 12:30:00,22.54,22.59,22.5,22.52,1268915.0,19.0094,19.0515,18.9756,18.9925,1268915.0
2017-06-21 13:00:00,22.52,22.52,22.27,22.37,1245642.0,18.9925,18.9925,18.7817,18.866,1245642.0
2017-06-21 13:30:00,22.37,22.37,22.15,22.18,1139252.0,18.866,18.866,18.6805,18.7058,1139252.0
2017-06-21 14:00:00,22.17,22.39,22.17,22.39,1177793.0,18.6973,18.8829,18.6973,18.8829,1177793.0
2017-06-21 14:30:00,22.39,22.52,22.37,22.49,1431472.0,18.8829,18.9925,18.866,18.9672,1431472.0
2017-06-21 15:00:00,22.48,22.53,22.3,22.34,1124727.0,18.9588,19.0009,18.807,18.8407,1124727.0
2017-06-21 15:30:00,22.34,22.42,22.32,22.38,2371716.0,18.8407,18.9082,18.8238,18.8744,2371716.0
2017-06-22 09:30:00,22.33,22.43,22.16,22.19,1157983.0,18.8323,18.9166,18.6889,18.7142,1157983.0
2017-06-22 10:00:00,22.2,22.22,22.08,22.1,1582646.0,18.7226,18.7395,18.6214,18.6383,1582646.0
2017-06-22 10:30:00,22.1,22.12,22.05,22.06,1328948.0,18.6383,18.6552,18.5961,18.6046,1328948.0
2017-06-22 11:00:00,22.06,22.33,22.02,22.29,3670450.0,18.6046,18.8323,18.5708,18.7985,3670450.0
2017-06-22 11:30:00,22.29,22.33,22.22,22.25,1081112.0,18.7985,18.8323,18.7395,18.7648,1081112.0
2017-06-22 12:00:00,22.25,22.46,22.25,22.44,1853921.0,18.7648,18.9419,18.7648,18.925,1853921.0
2017-06-22 12:30:00,22.44,22.52,22.43,22.5,1514336.0,18.925,18.9925,18.9166,18.9756,1514336.0
2017-06-22 13:00:00,22.5,22.53,22.45,22.49,822469.0,18.9756,19.0009,18.9335,18.9672,822469.0
2017-06-22 13:30:00,22.48,22.52,22.45,22.46,964656.0,18.9588,18.9925,18.9335,18.9419,964656.0
2017-06-22 14:00:00,22.46,22.51,22.43,22.5,913747.0,18.9419,18.9841,18.9166,18.9756,913747.0
2017-06-22 14:30:00,22.49,22.51,22.45,22.45,1125124.0,18.9672,18.9841,18.9335,18.9335,1125124.0
2017-06-22 15:00:00,22.46,22.49,22.45,22.48,925880.0,18.9419,18.9672,18.9335,18.9588,925880.0
2017-06-22 15:30:00,22.48,22.58,22.44,22.55,3946804.0,18.9588,19.0431,18.925,19.0178,3946804.0
2017-06-23 09:30:00,22.72,22.75,22.43,22.47,1894316.0,19.1612,19.1865,18.9166,18.9503,1894316.0
2017-06-23 10:00:00,22.47,22.62,22.43,22.59,1160917.0,18.9503,19.0768,18.9166,19.0515,1160917.0
2017-06-23 10:30:00,22.58,22.77,22.57,22.7,1278011.0,19.0431,19.2033,19.0347,19.1443,1278011.0
2017-06-23 11:00:00,22.7,22.71,22.61,22.7,868332.0,19.1443,19.1527,19.0684,19.1443,868332.0
2017-06-23 11:30:00,22.71,22.71,22.55,22.63,665962.0,19.1527,19.1527,19.0178,19.0853,665962.0
2017-06-23 12:00:00,22.63,22.66,22.5,22.5,1193379.0,19.0853,19.1106,18.9756,18.9756,1193379.0
2017-06-23 12:30:00,22.5,22.55,22.45,22.51,781687.0,18.9756,19.0178,18.9335,18.9841,781687.0
2017-06-23 13:00:00,22.51,22.54,22.49,22.52,492793.0,18.9841,19.0094,18.9672,18.9925,492793.0
2017-06-23 13:30:00,22.53,22.58,22.5,22.54,560662.0,19.0009,19.0431,18.9756,19.0094,560662.0
2017-06-23 14:00:00,22.53,22.56,22.51,22.52,580163.0,19.0009,19.0262,18.9841,18.9925,580163.0
2017-06-23 14:30:00,22.51,22.56,22.51,22.53,750425.0,18.9841,19.0262,18.9841,19.0009,750425.0
2017-06-23 15:00:00,22.53,22.58,22.5,22.54,818149.0,19.0009,19.0431,18.9756,19.0094,818149.0
2017-06-23 15:30:00,22.54,22.61,22.5,22.59,3651640.0,19.0094,19.0684,18.9756,19.0515,3651640.0
2017-06-26 09:30:00,22.68,22.74,22.55,22.57,1250279.0,19.1274,19.178,19.0178,19.0347,1250279.0
2017-06-26 10:00:00,22.56,22.6,22.5,22.52,1116204.0,19.0262,19.06,18.9756,18.9925,1116204.0
2017-06-26 10:30:00,22.52,22.56,22.51,22.53,1009232.0,18.9925,19.0262,18.9841,19.0009,1009232.0
2017-06-26 11:00:00,22.53,22.59,22.51,22.53,1091848.0,19.0009,19.0515,18.9841,19.0009,1091848.0
2017-06-26 11:30:00,22.52,22.57,22.51,22.53,828925.0,18.9925,19.0347,18.9841,19.0009,828925.0
2017-06-26 12:00:00,22.53,22.54,22.49,22.52,1107048.0,19.0009,19.0094,18.9672,18.9925,1107048.0
2017-06-26 12:30:00,22.52,22.6,22.51,22.58,502329.0,18.9925,19.06,18.9841,19.0431,502329.0
2017-06-26 13:00:00,22.58,22.66,22.57,22.6,878945.0,19.0431,19.1106,19.0347,19.06,878945.0
2017-06-26 13:30:00,22.59,22.68,22.59,22.64,536802.0,19.0515,19.1274,19.0515,19.0937,536802.0
2017-06-26 14:00:00,22.64,22.68,22.62,22.64,488871.0,19.0937,19.1274,19.0768,19.0937,488871.0
2017-06-26 14:30:00,22.64,22.65,22.59,22.64,475449.0,19.0937,19.1021,19.0515,19.0937,475449.0
2017-06-26 15:00:00,22.64,22.68,22.61,22.63,709108.0,19.0937,19.1274,19.0684,19.0853,709108.0
2017-06-26 15:30:00,22.63,22.65,22.6,22.61,1349965.0,19.0853,19.1021,19.06,19.0684,1349965.0
2017-06-27 09:30:00,22.7,22.8,22.54,22.73,2317679.0,19.1443,19.2286,19.0094,19.1696,2317679.0
2017-06-27 10:00:00,22.73,23.07,22.68,23.0,2803782.0,19.1696,19.4563,19.1274,19.3973,2803782.0
2017-06-27 10:30:00,23.0,23.17,22.98,23.04,2572003.0,19.3973,19.5407,19.3804,19.431,2572003.0
2017-06-27 11:00:00,23.05,23.09,22.91,23.02,1628936.0,19.4395,19.4732,19.3214,19.4142,1628936.0
2017-06-27 11:30:00,23.03,23.08,22.96,23.0,969312.0,19.4226,19.4648,19.3636,19.3973,969312.0
2017-06-27 12:00:00,23.0,23.02,22.93,22.95,974273.0,19.3973,19.4142,19.3383,19.3551,974273.0
2017-06-27 12:30:00,22.94,23.0,22.84,22.87,966421.0,19.3467,19.3973,19.2624,19.2877,966421.0
2017-06-27 13:00:00,22.87,22.87,22.76,22.8,868169.0,19.2877,19.2877,19.1949,19.2286,868169.0
2017-06-27 13:30:00,22.8,22.8,22.68,22.69,944039.0,19.2286,19.2286,19.1274,19.1359,944039.0
2017-06-27 14:00:00,22.69,22.71,22.6,22.65,1653263.0,19.1359,19.1527,19.06,19.1021,1653263.0
2017-06-27 14:30:00,22.66,22.8,22.61,22.78,1355732.0,19.1106,19.2286,19.0684,19.2118,1355732.0
2017-06-27 15:00:00,22.77,22.83,22.74,22.75,1958419.0,19.2033,19.2539,19.178,19.1865,1958419.0
2017-06-27 15:30:00,22.75,22.84,22.74,22.77,2946158.0,19.1865,19.2624,19.178,19.2033,2946158.0
2017-06-28 09:30:00,22.83,23.25,22.83,23.19,1781651.0,19.2539,19.6082,19.2539,19.5576,1781651.0
2017-06-28 10:00:00,23.19,23.33,23.14,23.3,1275786.0,19.5576,19.6756,19.5154,19.6503,1275786.0
2017-06-28 10:30:00,23.31,23.45,23.3,23.42,1678373.0,19.6588,19.7768,19.6503,19.7515,1678373.0
2017-06-28 11:00:00,23.43,23.44,23.24,23.32,1217630.0,19.76,19.7684,19.5997,19.6672,1217630.0
2017-06-28 11:30:00,23.33,23.44,23.31,23.4,852754.0,19.6756,19.7684,19.6588,19.7347,852754.0
2017-06-28 12:00:00,23.4,23.48,23.4,23.45,787788.0,19.7347,19.8021,19.7347,19.7768,787788.0
2017-06-28 12:30:00,23.45,23.5,23.44,23.47,875777.0,19.7768,19.819,19.7684,19.7937,875777.0
2017-06-28 13:00:00,23.47,23.5,23.38,23.41,1129570.0,19.7937,19.819,19.7178,19.7431,1129570.0
2017-06-28 13:30:00,23.41,23.46,23.4,23.43,604151.0,19.7431,19.7853,19.7347,19.76,604151.0
2017-06-28 14:00:00,23.42,23.43,23.36,23.38,693941.0,19.7515,19.76,19.7009,19.7178,693941.0
2017-06-28 14:30:00,23.37,23.43,23.35,23.41,588558.0,19.7094,19.76,19.6925,19.7431,588558.0
2017-06-28 15:00:00,23.4,23.41,23.34,23.39,772529.0,19.7347,19.7431,19.6841,19.7262,772529.0
2017-06-28 15:30:00,23.39,23.43,23.33,23.34,1598434.0,19.7262,19.76,19.6756,19.6841,1598434.0
2017-06-29 09:30:00,23.48,23.55,23.1,23.22,1796465.0,19.8021,19.8612,19.4817,19.5829,1796465.0
2017-06-29 10:00:00,23.23,23.35,23.21,23.34,778890.0,19.5913,19.6925,19.5744,19.6841,778890.0
2017-06-29 10:30:00,23.34,23.35,23.26,23.29,671173.0,19.6841,19.6925,19.6166,19.6419,671173.0
2017-06-29 11:00:00,23.29,23.33,23.14,23.2,790867.0,19.6419,19.6756,19.5154,19.566,790867.0
2017-06-29 11:30:00,23.2,23.22,23.08,23.11,559456.0,19.566,19.5829,19.4648,19.4901,559456.0
2017-06-29 12:00:00,23.12,23.16,23.02,23.05,499938.0,19.4985,19.5323,19.4142,19.4395,499938.0
2017-06-29 12:30:00,23.06,23.08,22.97,23.02,712227.0,19.4479,19.4648,19.372,19.4142,712227.0
2017-06-29 13:00:00,23.02,23.05,22.91,22.95,839795.0,19.4142,19.4395,19.3214,19.3551,839795.0
2017-06-29 13:30:00,22.95,23.0,22.94,22.98,575275.0,19.3551,19.3973,19.3467,19.3804,575275.0
2017-06-29 14:00:00,22.98,23.14,22.96,23.12,772875.0,19.3804,19.5154,19.3636,19.4985,772875.0
2017-06-29 14:30:00,23.12,23.23,23.11,23.21,918102.0,19.4985,19.5913,19.4901,19.5744,918102.0
2017-06-29 15:00:00,23.21,23.35,23.2,23.29,2322258.0,19.5744,19.6925,19.566,19.6419,2322258.0
2017-06-29 15:30:00,23.29,23.35,23.24,23.25,2840462.0,19.6419,19.6925,19.5997,19.6082,2840462.0
2017-06-30 09:30:00,23.36,23.39,23.29,23.36,824332.0,19.7009,19.7262,19.6419,19.7009,824332.0
2017-06-30 10:00:00,23.35,23.38,23.26,23.37,567920.0,19.6925,19.7178,19.6166,19.7094,567920.0
2017-06-30 10:30:00,23.38,23.48,23.36,23.45,817325.0,19.7178,19.8021,19.7009,19.7768,817325.0
2017-06-30 11:00:00,23.45,23.51,23.41,23.41,656226.0,19.7768,19.8274,19.7431,19.7431,656226.0
2017-06-30 11:30:00,23.41,23.42,23.35,23.4,561760.0,19.7431,19.7515,19.6925,19.7347,561760.0
2017-06-30 12:00:00,23.39,23.41,23.36,23.37,280718.0,19.7262,19.7431,19.7009,19.7094,280718.0
2017-06-30 12:30:00,23.37,23.42,23.36,23.41,384448.0,19.7094,19.7515,19.7009,19.7431,384448.0
2017-06-30 13:00:00,23.41,23.45,23.39,23.4,464707.0,19.7431,19.7768,19.7262,19.7347,464707.0
2017-06-30 13:30:00,23.41,23.47,23.39,23.44,497094.0,19.7431,19.7937,19.7262,19.7684,497094.0
2017-06-30 14:00:00,23.44,23.45,23.4,23.42,602516.0,19.7684,19.7768,19.7347,19.7515,602516.0
2017-06-30 14:30:00,23.42,23.42,23.38,23.38,431516.0,19.7515,19.7515,19.7178,19.7178,431516.0
2017-06-30 15:00:00,23.38,23.39,23.3,23.39,710913.0,19.7178,19.7262,19.6503,19.7262,710913.0
2017-06-30 15:30:00,23.39,23.43,23.32,23.32,1801833.0,19.7262,19.76,19.6672,19.6672,1801833.0
2017-07-03 09:30:00,23.47,23.58,23.43,23.5,953912.0,19.7937,19.8865,19.76,19.819,953912.0
2017-07-03 10:00:00,23.5,23.6,23.49,23.52,789599.0,19.819,19.9033,19.8106,19.8359,789599.0
2017-07-03 10:30:00,23.51,23.58,23.48,23.55,585168.0,19.8274,19.8865,19.8021,19.8612,585168.0
2017-07-03 11:00:00,23.55,23.59,23.48,23.5,549059.0,19.8612,19.8949,19.8021,19.819,549059.0
2017-07-03 11:30:00,23.51,23.51,23.43,23.51,366854.0,19.8274,19.8274,19.76,19.8274,366854.0
2017-07-03 12:00:00,23.51,23.57,23.48,23.54,422555.0,19.8274,19.878,19.8021,19.8527,422555.0
2017-07-03 12:30:00,23.54,23.6,23.53,23.54,1218715.0,19.8527,19.9033,19.8443,19.8527,1218715.0
2017-07-05 09:30:00,23.65,23.68,23.13,23.15,1268868.0,19.9455,19.9708,19.507,19.5238,1268868.0
2017-07-05 10:00:00,23.15,23.2,22.97,23.0,1237327.0,19.5238,19.566,19.372,19.3973,1237327.0
2017-07-05 10:30:00,23.0,23.25,22.99,23.25,1480259.0,19.3973,19.6082,19.3889,19.6082,1480259.0
2017-07-05 11:00:00,23.25,23.34,23.23,23.24,984496.0,19.6082,19.6841,19.5913,19.5997,984496.0
2017-07-05 11:30:00,23.24,23.39,23.19,23.2,1253784.0,19.5997,19.7262,19.5576,19.566,1253784.0
2017-07-05 12:00:00,23.2,23.24,23.09,23.16,783082.0,19.566,19.5997,19.4732,19.5323,783082.0
2017-07-05 12:30:00,23.17,23.36,23.16,23.34,735626.0,19.5407,19.7009,19.5323,19.6841,735626.0
2017-07-05 13:00:00,23.33,23.34,23.24,23.25,731328.0,19.6756,19.6841,19.5997,19.6082,731328.0
2017-07-05 13:30:00,23.25,23.27,23.15,23.18,665159.0,19.6082,19.625,19.5238,19.5491,665159.0
2017-07-05 14:00:00,23.19,23.24,23.15,23.23,641550.0,19.5576,19.5997,19.5238,19.5913,641550.0
2017-07-05 14:30:00,23.23,23.28,23.21,23.21,700952.0,19.5913,19.6335,19.5744,19.5744,700952.0
2017-07-05 15:00:00,23.21,23.28,23.19,23.24,748702.0,19.5744,19.6335,19.5576,19.5997,748702.0
2017-07-05 15:30:00,23.24,23.24,23.19,23.22,1516348.0,19.5997,19.5997,19.5576,19.5829,1516348.0
2017-07-06 09:30:00,23.2,23.36,23.16,23.25,847975.0,19.566,19.7009,19.5323,19.6082,847975.0
2017-07-06 10:00:00,23.24,23.45,23.22,23.39,838795.0,19.5997,19.7768,19.5829,19.7262,838795.0
2017-07-06 10:30:00,23.39,23.53,23.35,23.49,991705.0,19.7262,19.8443,19.6925,19.8106,991705.0
2017-07-06 11:00:00,23.49,23.56,23.41,23.44,752580.0,19.8106,19.8696,19.7431,19.7684,752580.0
2017-07-06 11:30:00,23.45,23.51,23.39,23.5,845261.0,19.7768,19.8274,19.7262,19.819,845261.0
2017-07-06 12:00:00,23.5,23.57,23.45,23.51,802271.0,19.819,19.878,19.7768,19.8274,802271.0
2017-07-06 12:30:00,23.51,23.54,23.43,23.49,582525.0,19.8274,19.8527,19.76,19.8106,582525.0
2017-07-06 13:00:00,23.49,23.5,23.42,23.48,486147.0,19.8106,19.819,19.7515,19.8021,486147.0
2017-07-06 13:30:00,23.47,23.53,23.44,23.45,870494.0,19.7937,19.8443,19.7684,19.7768,870494.0
2017-07-06 14:00:00,23.45,23.46,23.18,23.22,879072.0,19.7768,19.7853,19.5491,19.5829,879072.0
2017-07-06 14:30:00,23.21,23.22,23.05,23.1,1112633.0,19.5744,19.5829,19.4395,19.4817,1112633.0
2017-07-06 15:00:00,23.1,23.17,23.09,23.13,1152644.0,19.4817,19.5407,19.4732,19.507,1152644.0
2017-07-06 15:30:00,23.14,23.16,23.1,23.12,1870391.0,19.5154,19.5323,19.4817,19.4985,1870391.0
2017-07-07 09:30:00,23.18,23.33,23.14,23.32,788144.0,19.5491,19.6756,19.5154,19.6672,788144.0
2017-07-07 10:00:00,23.32,23.34,23.17,23.23,712149.0,19.6672,19.6841,19.5407,19.5913,712149.0
2017-07-07 10:30:00,23.24,23.29,23.12,23.19,862005.0,19.5997,19.6419,19.4985,19.5576,862005.0
2017-07-07 11:00:00,23.19,23.31,23.17,23.3,824217.0,19.5576,19.6588,19.5407,19.6503,824217.0
2017-07-07 11:30:00,23.31,23.34,23.22,23.22,542075.0,19.6588,19.6841,19.5829,19.5829,542075.0
2017-07-07 12:00:00,23.22,23.3,23.17,23.26,438778.0,19.5829,19.6503,19.5407,19.6166,438778.0
2017-07-07 12:30:00,23.26,23.27,23.19,23.23,252847.0,19.6166,19.625,19.5576,19.5913,252847.0
2017-07-07 13:00:00,23.23,23.24,23.1,23.1,306171.0,19.5913,19.5997,19.4817,19.4817,306171.0
2017-07-07 13:30:00,23.1,23.14,23.04,23.12,407070.0,19.4817,19.5154,19.431,19.4985,407070.0
2017-07-07 14:00:00,23.13,23.2,23.1,23.19,564944.0,19.507,19.566,19.4817,19.5576,564944.0
2017-07-07 14:30:00,23.19,23.19,23.14,23.15,367090.0,19.5576,19.5576,19.5154,19.5238,367090.0
2017-07-07 15:00:00,23.16,23.21,23.15,23.21,787504.0,19.5323,19.5744,19.5238,19.5744,787504.0
2017-07-07 15:30:00,23.21,23.23,23.14,23.15,1823653.0,19.5744,19.5913,19.5154,19.5238,1823653.0
2017-07-10 09:30:00,23.12,23.14,22.85,22.86,1358817.0,19.4985,19.5154,19.2708,19.2792,1358817.0
2017-07-10 10:00:00,22.87,22.95,22.82,22.93,583687.0,19.2877,19.3551,19.2455,19.3383,583687.0
2017-07-10 10:30:00,22.93,22.93,22.82,22.84,473536.0,19.3383,19.3383,19.2455,19.2624,473536.0
2017-07-10 11:00:00,22.85,22.85,22.67,22.68,897878.0,19.2708,19.2708,19.119,19.1274,897878.0
2017-07-10 11:30:00,22.69,22.78,22.67,22.76,487681.0,19.1359,19.2118,19.119,19.1949,487681.0
2017-07-10 12:00:00,22.75,22.82,22.75,22.79,378685.0,19.1865,19.2455,19.1865,19.2202,378685.0
2017-07-10 12:30:00,22.8,22.82,22.68,22.69,698013.0,19.2286,19.2455,19.1274,19.1359,698013.0
2017-07-10 13:00:00,22.69,22.73,22.6,22.68,913686.0,19.1359,19.1696,19.06,19.1274,913686.0
2017-07-10 13:30:00,22.68,22.8,22.66,22.73,634445.0,19.1274,19.2286,19.1106,19.1696,634445.0
2017-07-10 14:00:00,22.73,22.76,22.67,22.68,447292.0,19.1696,19.1949,19.119,19.1274,447292.0
2017-07-10 14:30:00,22.67,22.69,22.61,22.64,690028.0,19.119,19.1359,19.0684,19.0937,690028.0
2017-07-10 15:00:00,22.63,22.74,22.6,22.66,1142161.0,19.0853,19.178,19.06,19.1106,1142161.0
2017-07-10 15:30:00,22.67,22.72,22.6,22.62,1957776.0,19.119,19.1612,19.06,19.0768,1957776.0
2017-07-11 09:30:00,22.61,22.78,22.5,22.73,1290564.0,19.0684,19.2118,18.9756,19.1696,1290564.0
2017-07-11 10:00:00,22.73,22.75,22.6,22.74,777629.0,19.1696,19.1865,19.06,19.178,777629.0
2017-07-11 10:30:00,22.74,22.92,22.71,22.82,1943577.0,19.178,19.3298,19.1527,19.2455,1943577.0
2017-07-11 11:00:00,22.83,22.83,22.58,22.62,642144.0,19.2539,19.2539,19.0431,19.0768,642144.0
2017-07-11 11:30:00,22.62,22.7,22.61,22.66,398924.0,19.0768,19.1443,19.0684,19.1106,398924.0
2017-07-11 12:00:00,22.65,22.81,22.64,22.8,526664.0,19.1021,19.2371,19.0937,19.2286,526664.0
2017-07-11 12:30:00,22.79,22.81,22.67,22.75,387568.0,19.2202,19.2371,19.119,19.1865,387568.0
2017-07-11 13:00:00,22.75,22.76,22.72,22.76,452007.0,19.1865,19.1949,19.1612,19.1949,452007.0
2017-07-11 13:30:00,22.76,22.82,22.72,22.78,411108.0,19.1949,19.2455,19.1612,19.2118,411108.0
2017-07-11 14:00:00,22.79,22.81,22.7,22.7,331375.0,19.2202,19.2371,19.1443,19.1443,331375.0
2017-07-11 14:30:00,22.71,22.71,22.63,22.66,379609.0,19.1527,19.1527,19.0853,19.1106,379609.0
2017-07-11 15:00:00,22.67,22.72,22.66,22.68,484251.0,19.119,19.1612,19.1106,19.1274,484251.0
2017-07-11 15:30:00,22.68,22.72,22.62,22.64,1096007.0,19.1274,19.1612,19.0768,19.0937,1096007.0
2017-07-12 09:30:00,22.73,22.9,22.71,22.77,823729.0,19.1696,19.313,19.1527,19.2033,823729.0
2017-07-12 10:00:00,22.77,22.79,22.7,22.75,693746.0,19.2033,19.2202,19.1443,19.1865,693746.0
2017-07-12 10:30:00,22.75,22.8,22.72,22.72,453904.0,19.1865,19.2286,19.1612,19.1612,453904.0
2017-07-12 11:00:00,22.73,22.73,22.65,22.73,470325.0,19.1696,19.1696,19.1021,19.1696,470325.0
2017-07-12 11:30:00,22.73,22.86,22.71,22.78,875170.0,19.1696,19.2792,19.1527,19.2118,875170.0
2017-07-12 12:00:00,22.79,22.88,22.76,22.87,790710.0,19.2202,19.2961,19.1949,19.2877,790710.0
2017-07-12 12:30:00,22.87,22.87,22.81,22.85,480732.0,19.2877,19.2877,19.2371,19.2708,480732.0
2017-07-12 13:00:00,22.85,22.93,22.84,22.9,573509.0,19.2708,19.3383,19.2624,19.313,573509.0
2017-07-12 13:30:00,22.91,22.94,22.9,22.94,358171.0,19.3214,19.3467,19.313,19.3467,358171.0
2017-07-12 14:00:00,22.94,22.94,22.88,22.93,316963.0,19.3467,19.3467,19.2961,19.3383,316963.0
2017-07-12 14:30:00,22.93,22.93,22.8,22.8,343321.0,19.3383,19.3383,19.2286,19.2286,343321.0
2017-07-12 15:00:00,22.8,22.87,22.75,22.81,791982.0,19.2286,19.2877,19.1865,19.2371,791982.0
2017-07-12 15:30:00,22.8,22.83,22.75,22.79,1204895.0,19.2286,19.2539,19.1865,19.2202,1204895.0
2017-07-13 09:30:00,22.99,23.01,22.61,22.63,910352.0,19.3889,19.4057,19.0684,19.0853,910352.0
2017-07-13 10:00:00,22.64,22.85,22.62,22.8,683242.0,19.0937,19.2708,19.0768,19.2286,683242.0
2017-07-13 10:30:00,22.8,22.83,22.77,22.8,283305.0,19.2286,19.2539,19.2033,19.2286,283305.0
2017-07-13 11:00:00,22.8,22.88,22.8,22.83,575866.0,19.2286,19.2961,19.2286,19.2539,575866.0
2017-07-13 11:30:00,22.83,22.86,22.8,22.83,439618.0,19.2539,19.2792,19.2286,19.2539,439618.0
2017-07-13 12:00:00,22.83,22.88,22.82,22.85,272574.0,19.2539,19.2961,19.2455,19.2708,272574.0
2017-07-13 12:30:00,22.85,22.87,22.8,22.84,328723.0,19.2708,19.2877,19.2286,19.2624,328723.0
2017-07-13 13:00:00,22.84,22.94,22.83,22.89,359278.0,19.2624,19.3467,19.2539,19.3045,359278.0
2017-07-13 13:30:00,22.89,22.97,22.86,22.92,309369.0,19.3045,19.372,19.2792,19.3298,309369.0
2017-07-13 14:00:00,22.92,22.95,22.86,22.89,397285.0,19.3298,19.3551,19.2792,19.3045,397285.0
2017-07-13 14:30:00,22.88,22.92,22.87,22.87,329405.0,19.2961,19.3298,19.2877,19.2877,329405.0
2017-07-13 15:00:00,22.87,22.9,22.85,22.88,462916.0,19.2877,19.313,19.2708,19.2961,462916.0
2017-07-13 15:30:00,22.88,22.96,22.84,22.93,1391701.0,19.2961,19.3636,19.2624,19.3383,1391701.0
2017-07-14 09:30:00,22.98,23.04,22.92,22.98,756367.0,19.3804,19.431,19.3298,19.3804,756367.0
2017-07-14 10:00:00,22.98,23.01,22.91,22.93,435753.0,19.3804,19.4057,19.3214,19.3383,435753.0
2017-07-14 10:30:00,22.94,23.05,22.89,23.03,597509.0,19.3467,19.4395,19.3045,19.4226,597509.0
2017-07-14 11:00:00,23.03,23.07,23.0,23.04,324678.0,19.4226,19.4563,19.3973,19.431,324678.0
2017-07-14 11:30:00,23.04,23.07,23.02,23.07,420457.0,19.431,19.4563,19.4142,19.4563,420457.0
2017-07-14 12:00:00,23.07,23.14,23.06,23.13,481697.0,19.4563,19.5154,19.4479,19.507,481697.0
2017-07-14 12:30:00,23.13,23.2,23.12,23.2,478872.0,19.507,19.566,19.4985,19.566,478872.0
2017-07-14 13:00:00,23.19,23.2,23.09,23.09,509407.0,19.5576,19.566,19.4732,19.4732,509407.0
2017-07-14 13:30:00,23.09,23.13,23.09,23.1,205559.0,19.4732,19.507,19.4732,19.4817,205559.0
2017-07-14 14:00:00,23.11,23.11,23.03,23.04,196204.0,19.4901,19.4901,19.4226,19.431,196204.0
2017-07-14 14:30:00,23.04,23.05,23.0,23.03,251811.0,19.431,19.4395,19.3973,19.4226,251811.0
2017-07-14 15:00:00,23.03,23.04,22.98,23.0,615628.0,19.4226,19.431,19.3804,19.3973,615628.0
2017-07-14 15:30:00,23.0,23.02,22.97,23.0,1222421.0,19.3973,19.4142,19.372,19.3973,1222421.0
2017-07-17 09:30:00,23.0,23.04,22.94,23.03,658788.0,19.3973,19.431,19.3467,19.4226,658788.0
2017-07-17 10:00:00,23.03,23.09,23.01,23.03,580959.0,19.4226,19.4732,19.4057,19.4226,580959.0
2017-07-17 10:30:00,23.02,23.14,23.01,23.13,443626.0,19.4142,19.5154,19.4057,19.507,443626.0
2017-07-17 11:00:00,23.13,23.16,23.1,23.11,254523.0,19.507,19.5323,19.4817,19.4901,254523.0
2017-07-17 11:30:00,23.1,23.11,23.07,23.09,237575.0,19.4817,19.4901,19.4563,19.4732,237575.0
2017-07-17 12:00:00,23.08,23.08,23.03,23.05,288690.0,19.4648,19.4648,19.4226,19.4395,288690.0
2017-07-17 12:30:00,23.05,23.08,23.02,23.08,384705.0,19.4395,19.4648,19.4142,19.4648,384705.0
2017-07-17 13:00:00,23.07,23.09,23.0,23.0,297685.0,19.4563,19.4732,19.3973,19.3973,297685.0
2017-07-17 13:30:00,23.01,23.06,23.0,23.05,198107.0,19.4057,19.4479,19.3973,19.4395,198107.0
2017-07-17 14:00:00,23.06,23.08,23.02,23.02,406033.0,19.4479,19.4648,19.4142,19.4142,406033.0
2017-07-17 14:30:00,23.02,23.03,22.96,22.98,666571.0,19.4142,19.4226,19.3636,19.3804,666571.0
2017-07-17 15:00:00,22.98,22.98,22.9,22.91,495079.0,19.3804,19.3804,19.313,19.3214,495079.0
2017-07-17 15:30:00,22.92,22.92,22.82,22.85,1636828.0,19.3298,19.3298,19.2455,19.2708,1636828.0
2017-07-18 09:30:00,22.85,22.87,22.56,22.67,865805.0,19.2708,19.2877,19.0262,19.119,865805.0
2017-07-18 10:00:00,22.67,22.7,22.57,22.68,867537.0,19.119,19.1443,19.0347,19.1274,867537.0
2017-07-18 10:30:00,22.68,22.69,22.59,22.67,1060604.0,19.1274,19.1359,19.0515,19.119,1060604.0
2017-07-18 11:00:00,22.67,22.77,22.65,22.76,856749.0,19.119,19.2033,19.1021,19.1949,856749.0
2017-07-18 11:30:00,22.76,22.78,22.73,22.75,306042.0,19.1949,19.2118,19.1696,19.1865,306042.0
2017-07-18 12:00:00,22.75,22.75,22.65,22.65,499035.0,19.1865,19.1865,19.1021,19.1021,499035.0
2017-07-18 12:30:00,22.66,22.67,22.64,22.67,243893.0,19.1106,19.119,19.0937,19.119,243893.0
2017-07-18 13:00:00,22.67,22.72,22.66,22.68,388446.0,19.119,19.1612,19.1106,19.1274,388446.0
2017-07-18 13:30:00,22.67,22.68,22.6,22.6,592697.0,19.119,19.1274,19.06,19.06,592697.0
2017-07-18 14:00:00,22.61,22.65,22.58,22.61,520187.0,19.0684,19.1021,19.0431,19.0684,520187.0
2017-07-18 14:30:00,22.61,22.63,22.58,22.62,303899.0,19.0684,19.0853,19.0431,19.0768,303899.0
2017-07-18 15:00:00,22.63,22.63,22.58,22.62,475509.0,19.0853,19.0853,19.0431,19.0768,475509.0
2017-07-18 15:30:00,22.62,22.63,22.54,22.55,1944537.0,19.0768,19.0853,19.0094,19.0178,1944537.0
2017-07-19 09:30:00,22.6,22.66,22.56,22.64,836792.0,19.06,19.1106,19.0262,19.0937,836792.0
2017-07-19 10:00:00,22.64,22.75,22.62,22.71,893416.0,19.0937,19.1865,19.0768,19.1527,893416.0
2017-07-19 10:30:00,22.72,22.87,22.71,22.82,903941.0,19.1612,19.2877,19.1527,19.2455,903941.0
2017-07-19 11:00:00,22.83,22.85,22.79,22.82,781164.0,19.2539,19.2708,19.2202,19.2455,781164.0
2017-07-19 11:30:00,22.82,22.86,22.79,22.86,491063.0,19.2455,19.2792,19.2202,19.2792,491063.0
2017-07-19 12:00:00,22.86,22.9,22.85,22.86,388296.0,19.2792,19.313,19.2708,19.2792,388296.0
2017-07-19 12:30:00,22.86,22.92,22.85,22.9,300652.0,19.2792,19.3298,19.2708,19.313,300652.0
2017-07-19 13:00:00,22.89,22.92,22.87,22.88,205608.0,19.3045,19.3298,19.2877,19.2961,205608.0
2017-07-19 13:30:00,22.87,22.93,22.84,22.91,355164.0,19.2877,19.3383,19.2624,19.3214,355164.0
2017-07-19 14:00:00,22.9,22.91,22.87,22.89,353766.0,19.313,19.3214,19.2877,19.3045,353766.0
2017-07-19 14:30:00,22.89,22.93,22.87,22.93,526826.0,19.3045,19.3383,19.2877,19.3383,526826.0
2017-07-19 15:00:00,22.93,22.94,22.91,22.94,371436.0,19.3383,19.3467,19.3214,19.3467,371436.0
2017-07-19 15:30:00,22.94,22.96,22.89,22.94,1194017.0,19.3467,19.3636,19.3045,19.3467,1194017.0
2017-07-20 09:30:00,23.0,23.24,22.99,23.23,883439.0,19.3973,19.5997,19.3889,19.5913,883439.0
2017-07-20 10:00:00,23.24,23.39,23.23,23.27,1271554.0,19.5997,19.7262,19.5913,19.625,1271554.0
2017-07-20 10:30:00,23.26,23.34,23.18,23.3,875391.0,19.6166,19.6841,19.5491,19.6503,875391.0
2017-07-20 11:00:00,23.3,23.3,23.13,23.21,624451.0,19.6503,19.6503,19.507,19.5744,624451.0
2017-07-20 11:30:00,23.21,23.28,23.19,23.27,211092.0,19.5744,19.6335,19.5576,19.625,211092.0
2017-07-20 12:00:00,23.26,23.32,23.24,23.31,355138.0,19.6166,19.6672,19.5997,19.6588,355138.0
2017-07-20 12:30:00,23.3,23.31,23.24,23.27,250580.0,19.6503,19.6588,19.5997,19.625,250580.0
2017-07-20 13:00:00,23.27,23.32,23.25,23.27,222054.0,19.625,19.6672,19.6082,19.625,222054.0
2017-07-20 13:30:00,23.27,23.31,23.24,23.25,295053.0,19.625,19.6588,19.5997,19.6082,295053.0
2017-07-20 14:00:00,23.25,23.31,23.25,23.3,288281.0,19.6082,19.6588,19.6082,19.6503,288281.0
2017-07-20 14:30:00,23.29,23.3,23.26,23.28,377232.0,19.6419,19.6503,19.6166,19.6335,377232.0
2017-07-20 15:00:00,23.28,23.28,23.21,23.24,419597.0,19.6335,19.6335,19.5744,19.5997,419597.0
2017-07-20 15:30:00,23.24,23.27,23.23,23.26,1402916.0,19.5997,19.625,19.5913,19.6166,1402916.0
2017-07-21 09:30:00,23.18,23.3,23.16,23.17,843324.0,19.5491,19.6503,19.5323,19.5407,843324.0
2017-07-21 10:00:00,23.16,23.19,23.04,23.07,526247.0,19.5323,19.5576,19.431,19.4563,526247.0
2017-07-21 10:30:00,23.08,23.09,23.0,23.04,466655.0,19.4648,19.4732,19.3973,19.431,466655.0
2017-07-21 11:00:00,23.05,23.12,23.02,23.12,426715.0,19.4395,19.4985,19.4142,19.4985,426715.0
2017-07-21 11:30:00,23.12,23.17,23.11,23.14,347508.0,19.4985,19.5407,19.4901,19.5154,347508.0
2017-07-21 12:00:00,23.14,23.21,23.13,23.14,401753.0,19.5154,19.5744,19.507,19.5154,401753.0
2017-07-21 12:30:00,23.15,23.21,23.14,23.19,271328.0,19.5238,19.5744,19.5154,19.5576,271328.0
2017-07-21 13:00:00,23.19,23.21,23.18,23.19,223066.0,19.5576,19.5744,19.5491,19.5576,223066.0
2017-07-21 13:30:00,23.2,23.2,23.09,23.1,291296.0,19.566,19.566,19.4732,19.4817,291296.0
2017-07-21 14:00:00,23.09,23.12,23.06,23.09,214793.0,19.4732,19.4985,19.4479,19.4732,214793.0
2017-07-21 14:30:00,23.09,23.2,23.08,23.2,276440.0,19.4732,19.566,19.4648,19.566,276440.0
2017-07-21 15:00:00,23.2,23.26,23.19,23.23,526612.0,19.566,19.6166,19.5576,19.5913,526612.0
2017-07-21 15:30:00,23.23,23.29,23.22,23.26,1191068.0,19.5913,19.6419,19.5829,19.6166,1191068.0
2017-07-24 09:30:00,23.25,23.31,23.2,23.26,500073.0,19.6082,19.6588,19.566,19.6166,500073.0
2017-07-24 10:00:00,23.25,23.3,23.24,23.26,345690.0,19.6082,19.6503,19.5997,19.6166,345690.0
2017-07-24 10:30:00,23.26,23.28,23.24,23.26,289372.0,19.6166,19.6335,19.5997,19.6166,289372.0
2017-07-24 11:00:00,23.26,23.27,23.24,23.26,348750.0,19.6166,19.625,19.5997,19.6166,348750.0
2017-07-24 11:30:00,23.26,23.26,23.24,23.25,267006.0,19.6166,19.6166,19.5997,19.6082,267006.0
2017-07-24 12:00:00,23.26,23.27,23.24,23.25,254425.0,19.6166,19.625,19.5997,19.6082,254425.0
2017-07-24 12:30:00,23.25,23.28,23.18,23.25,526188.0,19.6082,19.6335,19.5491,19.6082,526188.0
2017-07-24 13:00:00,23.25,23.27,23.23,23.24,253707.0,19.6082,19.625,19.5913,19.5997,253707.0
2017-07-24 13:30:00,23.25,23.34,23.24,23.32,462682.0,19.6082,19.6841,19.5997,19.6672,462682.0
2017-07-24 14:00:00,23.33,23.33,23.24,23.26,307345.0,19.6756,19.6756,19.5997,19.6166,307345.0
2017-07-24 14:30:00,23.25,23.28,23.22,23.23,307830.0,19.6082,19.6335,19.5829,19.5913,307830.0
2017-07-24 15:00:00,23.23,23.25,23.2,23.21,295053.0,19.5913,19.6082,19.566,19.5744,295053.0
2017-07-24 15:30:00,23.21,23.27,23.19,23.25,1041615.0,19.5744,19.625,19.5576,19.6082,1041615.0
2017-07-25 09:30:00,23.35,23.69,23.33,23.65,956734.0,19.6925,19.9792,19.6756,19.9455,956734.0
2017-07-25 10:00:00,23.65,23.72,23.54,23.6,1203124.0,19.9455,20.0045,19.8527,19.9033,1203124.0
2017-07-25 10:30:00,23.6,23.64,23.56,23.62,431489.0,19.9033,19.9371,19.8696,19.9202,431489.0
2017-07-25 11:00:00,23.63,23.71,23.61,23.71,636682.0,19.9286,19.9961,19.9118,19.9961,636682.0
2017-07-25 11:30:00,23.71,23.76,23.7,23.7,442749.0,19.9961,20.0383,19.9877,19.9877,442749.0
2017-07-25 12:00:00,23.7,23.81,23.7,23.75,636552.0,19.9877,20.0804,19.9877,20.0298,636552.0
2017-07-25 12:30:00,23.75,23.76,23.69,23.7,343117.0,20.0298,20.0383,19.9792,19.9877,343117.0
2017-07-25 13:00:00,23.69,23.73,23.67,23.7,243600.0,19.9792,20.013,19.9624,19.9877,243600.0
2017-07-25 13:30:00,23.7,23.75,23.68,23.7,345379.0,19.9877,20.0298,19.9708,19.9877,345379.0
2017-07-25 14:00:00,23.7,23.73,23.67,23.71,460507.0,19.9877,20.013,19.9624,19.9961,460507.0
2017-07-25 14:30:00,23.71,23.75,23.7,23.73,338901.0,19.9961,20.0298,19.9877,20.013,338901.0
2017-07-25 15:00:00,23.72,23.75,23.7,23.71,583945.0,20.0045,20.0298,19.9877,19.9961,583945.0
2017-07-25 15:30:00,23.71,23.75,23.66,23.68,1374184.0,19.9961,20.0298,19.9539,19.9708,1374184.0
2017-07-26 09:30:00,23.82,23.92,23.72,23.81,1180720.0,20.0889,20.1732,20.0045,20.0804,1180720.0
2017-07-26 10:00:00,23.82,23.84,23.65,23.69,649878.0,20.0889,20.1057,19.9455,19.9792,649878.0
2017-07-26 10:30:00,23.69,23.89,23.67,23.85,475293.0,19.9792,20.1479,19.9624,20.1142,475293.0
2017-07-26 11:00:00,23.85,23.92,23.78,23.92,461959.0,20.1142,20.1732,20.0551,20.1732,461959.0
2017-07-26 11:30:00,23.91,23.97,23.86,23.97,477666.0,20.1648,20.2154,20.1226,20.2154,477666.0
2017-07-26 12:00:00,23.97,24.01,23.92,23.93,476777.0,20.2154,20.2491,20.1732,20.1816,476777.0
2017-07-26 12:30:00,23.92,23.99,23.92,23.96,353515.0,20.1732,20.2322,20.1732,20.2069,353515.0
2017-07-26 13:00:00,23.96,23.96,23.82,23.83,347947.0,20.2069,20.2069,20.0889,20.0973,347947.0
2017-07-26 13:30:00,23.83,24.0,23.82,24.0,643639.0,20.0973,20.2407,20.0889,20.2407,643639.0
2017-07-26 14:00:00,24.0,24.03,23.76,23.8,1427685.0,20.2407,20.266,20.0383,20.072,1427685.0
2017-07-26 14:30:00,23.79,23.8,23.66,23.75,1075487.0,20.0636,20.072,19.9539,20.0298,1075487.0
2017-07-26 15:00:00,23.76,23.76,23.66,23.73,852923.0,20.0383,20.0383,19.9539,20.013,852923.0
2017-07-26 15:30:00,23.73,23.77,23.68,23.73,1564863.0,20.013,20.0467,19.9708,20.013,1564863.0
2017-07-27 09:30:00,23.7,23.87,23.52,23.84,798111.0,19.9877,20.131,19.8359,20.1057,798111.0
2017-07-27 10:00:00,23.83,23.94,23.79,23.93,407585.0,20.0973,20.1901,20.0636,20.1816,407585.0
2017-07-27 10:30:00,23.94,24.05,23.93,24.05,927741.0,20.1901,20.2828,20.1816,20.2828,927741.0
2017-07-27 11:00:00,24.05,24.08,23.92,23.96,466975.0,20.2828,20.3081,20.1732,20.2069,466975.0
2017-07-27 11:30:00,23.96,23.99,23.92,23.98,307870.0,20.2069,20.2322,20.1732,20.2238,307870.0
2017-07-27 12:00:00,23.98,24.04,23.98,24.02,345303.0,20.2238,20.2744,20.2238,20.2575,345303.0
2017-07-27 12:30:00,24.02,24.04,23.99,24.03,448752.0,20.2575,20.2744,20.2322,20.266,448752.0
2017-07-27 13:00:00,24.03,24.05,23.85,23.87,693538.0,20.266,20.2828,20.1142,20.131,693538.0
2017-07-27 13:30:00,23.87,23.87,23.67,23.72,603041.0,20.131,20.131,19.9624,20.0045,603041.0
2017-07-27 14:00:00,23.73,23.79,23.68,23.73,600230.0,20.013,20.0636,19.9708,20.013,600230.0
2017-07-27 14:30:00,23.73,23.86,23.7,23.86,596024.0,20.013,20.1226,19.9877,20.1226,596024.0
2017-07-27 15:00:00,23.86,23.88,23.79,23.88,489830.0,20.1226,20.1395,20.0636,20.1395,489830.0
2017-07-27 15:30:00,23.88,23.95,23.86,23.94,1307174.0,20.1395,20.1985,20.1226,20.1901,1307174.0
2017-07-28 09:30:00,23.91,24.0,23.84,23.98,694427.0,20.1648,20.2407,20.1057,20.2238,694427.0
2017-07-28 10:00:00,23.98,24.07,23.93,24.04,545873.0,20.2238,20.2997,20.1816,20.2744,545873.0
2017-07-28 10:30:00,24.04,24.16,24.03,24.05,601803.0,20.2744,20.3756,20.266,20.2828,601803.0
2017-07-28 11:00:00,24.06,24.07,23.98,24.05,507893.0,20.2913,20.2997,20.2238,20.2828,507893.0
2017-07-28 11:30:00,24.05,24.07,23.98,24.02,702809.0,20.2828,20.2997,20.2238,20.2575,702809.0
2017-07-28 12:00:00,24.02,24.1,23.97,24.04,916593.0,20.2575,20.325,20.2154,20.2744,916593.0
2017-07-28 12:30:00,24.04,24.06,23.95,24.05,674317.0,20.2744,20.2913,20.1985,20.2828,674317.0
2017-07-28 13:00:00,24.05,24.09,24.01,24.04,734511.0,20.2828,20.3166,20.2491,20.2744,734511.0
2017-07-28 13:30:00,24.04,24.14,24.04,24.06,590435.0,20.2744,20.3587,20.2744,20.2913,590435.0
2017-07-28 14:00:00,24.07,24.11,24.04,24.07,466093.0,20.2997,20.3334,20.2744,20.2997,466093.0
2017-07-28 14:30:00,24.07,24.14,24.0,24.12,491885.0,20.2997,20.3587,20.2407,20.3419,491885.0
2017-07-28 15:00:00,24.12,24.2,24.11,24.19,520568.0,20.3419,20.4093,20.3334,20.4009,520568.0
2017-07-28 15:30:00,24.19,24.28,24.18,24.27,1873209.0,20.4009,20.4768,20.3925,20.4684,1873209.0
2017-07-31 09:30:00,24.3,24.33,24.16,24.27,931391.0,20.4937,20.519,20.3756,20.4684,931391.0
2017-07-31 10:00:00,24.28,24.29,24.19,24.25,980900.0,20.4768,20.4853,20.4009,20.4515,980900.0
2017-07-31 10:30:00,24.25,24.34,24.25,24.32,905240.0,20.4515,20.5274,20.4515,20.5106,905240.0
2017-07-31 11:00:00,24.33,24.35,24.29,24.3,307068.0,20.519,20.5359,20.4853,20.4937,307068.0
2017-07-31 11:30:00,24.3,24.38,24.24,24.36,430364.0,20.4937,20.5612,20.4431,20.5443,430364.0
2017-07-31 12:00:00,24.36,24.39,24.34,24.39,352456.0,20.5443,20.5696,20.5274,20.5696,352456.0
2017-07-31 12:30:00,24.39,24.45,24.36,24.4,492756.0,20.5696,20.6202,20.5443,20.578,492756.0
2017-07-31 13:00:00,24.41,24.44,24.39,24.4,530611.0,20.5865,20.6118,20.5696,20.578,530611.0
2017-07-31 13:30:00,24.4,24.44,24.4,24.41,580886.0,20.578,20.6118,20.578,20.5865,580886.0
2017-07-31 14:00:00,24.41,24.5,24.41,24.49,529892.0,20.5865,20.6624,20.5865,20.6539,529892.0
2017-07-31 14:30:00,24.5,24.56,24.47,24.48,782080.0,20.6624,20.713,20.6371,20.6455,782080.0
2017-07-31 15:00:00,24.48,24.5,24.42,24.45,732151.0,20.6455,20.6624,20.5949,20.6202,732151.0
2017-07-31 15:30:00,24.46,24.55,24.45,24.51,2414892.0,20.6286,20.7045,20.6202,20.6708,2414892.0
2017-08-01 09:30:00,24.5,24.51,24.28,24.44,891295.0,20.6624,20.6708,20.4768,20.6118,891295.0
2017-08-01 10:00:00,24.44,24.47,24.34,24.41,934563.0,20.6118,20.6371,20.5274,20.5865,934563.0
2017-08-01 10:30:00,24.41,24.46,24.35,24.45,370792.0,20.5865,20.6286,20.5359,20.6202,370792.0
2017-08-01 11:00:00,24.45,24.53,24.38,24.38,871249.0,20.6202,20.6877,20.5612,20.5612,871249.0
2017-08-01 11:30:00,24.38,24.49,24.38,24.42,589799.0,20.5612,20.6539,20.5612,20.5949,589799.0
2017-08-01 12:00:00,24.43,24.43,24.35,24.37,362291.0,20.6033,20.6033,20.5359,20.5527,362291.0
2017-08-01 12:30:00,24.38,24.43,24.37,24.4,371230.0,20.5612,20.6033,20.5527,20.578,371230.0
2017-08-01 13:00:00,24.41,24.44,24.4,24.41,268471.0,20.5865,20.6118,20.578,20.5865,268471.0
2017-08-01 13:30:00,24.41,24.44,24.37,24.43,289111.0,20.5865,20.6118,20.5527,20.6033,289111.0
2017-08-01 14:00:00,24.42,24.48,24.42,24.48,245327.0,20.5949,20.6455,20.5949,20.6455,245327.0
2017-08-01 14:30:00,24.48,24.55,24.47,24.52,519114.0,20.6455,20.7045,20.6371,20.6792,519114.0
2017-08-01 15:00:00,24.52,24.6,24.49,24.6,582299.0,20.6792,20.7467,20.6539,20.7467,582299.0
2017-08-01 15:30:00,24.6,24.64,24.54,24.6,1914058.0,20.7467,20.7804,20.6961,20.7467,1914058.0
2017-08-02 09:30:00,24.59,24.7,24.5,24.65,839926.0,20.7383,20.831,20.6624,20.7889,839926.0
2017-08-02 10:00:00,24.65,24.7,24.59,24.6,615976.0,20.7889,20.831,20.7383,20.7467,615976.0
2017-08-02 10:30:00,24.6,24.61,24.49,24.53,707197.0,20.7467,20.7551,20.6539,20.6877,707197.0
2017-08-02 11:00:00,24.53,24.54,24.42,24.5,723919.0,20.6877,20.6961,20.5949,20.6624,723919.0
2017-08-02 11:30:00,24.5,24.54,24.48,24.52,787916.0,20.6624,20.6961,20.6455,20.6792,787916.0
2017-08-02 12:00:00,24.51,24.54,24.5,24.52,472505.0,20.6708,20.6961,20.6624,20.6792,472505.0
2017-08-02 12:30:00,24.51,24.55,24.51,24.55,323599.0,20.6708,20.7045,20.6708,20.7045,323599.0
2017-08-02 13:00:00,24.55,24.62,24.54,24.6,439253.0,20.7045,20.7636,20.6961,20.7467,439253.0
2017-08-02 13:30:00,24.61,24.63,24.59,24.61,225386.0,20.7551,20.772,20.7383,20.7551,225386.0
2017-08-02 14:00:00,24.61,24.63,24.59,24.63,496800.0,20.7551,20.772,20.7383,20.772,496800.0
2017-08-02 14:30:00,24.63,24.63,24.6,24.6,376748.0,20.772,20.772,20.7467,20.7467,376748.0
2017-08-02 15:00:00,24.6,24.62,24.6,24.61,402242.0,20.7467,20.7636,20.7467,20.7551,402242.0
2017-08-02 15:30:00,24.62,24.64,24.6,24.63,1363594.0,20.7636,20.7804,20.7467,20.772,1363594.0
2017-08-03 09:30:00,24.57,24.58,24.06,24.22,1783496.0,20.7214,20.7298,20.2913,20.4262,1783496.0
2017-08-03 10:00:00,24.22,24.37,24.2,24.25,918932.0,20.4262,20.5527,20.4093,20.4515,918932.0
2017-08-03 10:30:00,24.26,24.26,24.08,24.19,969363.0,20.46,20.46,20.3081,20.4009,969363.0
2017-08-03 11:00:00,24.19,24.26,24.15,24.16,634947.0,20.4009,20.46,20.3672,20.3756,634947.0
2017-08-03 11:30:00,24.15,24.16,24.05,24.08,769172.0,20.3672,20.3756,20.2828,20.3081,769172.0
2017-08-03 12:00:00,24.08,24.1,23.84,23.86,1551170.0,20.3081,20.325,20.1057,20.1226,1551170.0
2017-08-03 12:30:00,23.87,23.92,23.85,23.9,584229.0,20.131,20.1732,20.1142,20.1563,584229.0
2017-08-03 13:00:00,23.91,23.94,23.88,23.92,337683.0,20.1648,20.1901,20.1395,20.1732,337683.0
2017-08-03 13:30:00,23.91,24.03,23.89,24.01,594755.0,20.1648,20.266,20.1479,20.2491,594755.0
2017-08-03 14:00:00,24.02,24.05,23.99,24.05,270255.0,20.2575,20.2828,20.2322,20.2828,270255.0
2017-08-03 14:30:00,24.05,24.07,24.01,24.01,443567.0,20.2828,20.2997,20.2491,20.2491,443567.0
2017-08-03 15:00:00,24.01,24.12,23.96,24.09,780711.0,20.2491,20.3419,20.2069,20.3166,780711.0
2017-08-03 15:30:00,24.09,24.09,24.03,24.08,1675300.0,20.3166,20.3166,20.266,20.3081,1675300.0
2017-08-04 09:30:00,24.16,24.24,24.03,24.2,607257.0,20.3756,20.4431,20.266,20.4093,607257.0
2017-08-04 10:00:00,24.2,24.24,24.15,24.17,681997.0,20.4093,20.4431,20.3672,20.384,681997.0
2017-08-04 10:30:00,24.18,24.22,24.13,24.18,577596.0,20.3925,20.4262,20.3503,20.3925,577596.0
2017-08-04 11:00:00,24.18,24.21,24.14,24.2,361162.0,20.3925,20.4178,20.3587,20.4093,361162.0
2017-08-04 11:30:00,24.2,24.24,24.19,24.2,329409.0,20.4093,20.4431,20.4009,20.4093,329409.0
2017-08-04 12:00:00,24.2,24.3,24.2,24.28,255369.0,20.4093,20.4937,20.4093,20.4768,255369.0
2017-08-04 12:30:00,24.28,24.32,24.25,24.25,211055.0,20.4768,20.5106,20.4515,20.4515,211055.0
2017-08-04 13:00:00,24.26,24.26,24.17,24.2,365587.0,20.46,20.46,20.384,20.4093,365587.0
2017-08-04 13:30:00,24.2,24.2,24.14,24.15,233764.0,20.4093,20.4093,20.3587,20.3672,233764.0
2017-08-04 14:00:00,24.15,24.16,24.08,24.12,724241.0,20.3672,20.3756,20.3081,20.3419,724241.0
2017-08-04 14:30:00,24.12,24.2,24.1,24.13,1256678.0,20.3419,20.4093,20.325,20.3503,1256678.0
2017-08-04 15:00:00,24.13,24.18,24.13,24.15,379104.0,20.3503,20.3925,20.3503,20.3672,379104.0
2017-08-04 15:30:00,24.15,24.16,24.09,24.12,1084149.0,20.3672,20.3756,20.3166,20.3419,1084149.0
2017-08-07 09:30:00,24.14,24.4,24.14,24.35,545230.0,20.3587,20.578,20.3587,20.5359,545230.0
2017-08-07 10:00:00,24.35,24.54,24.35,24.47,578105.0,20.5359,20.6961,20.5359,20.6371,578105.0
2017-08-07 10:30:00,24.48,24.52,24.4,24.44,453178.0,20.6455,20.6792,20.578,20.6118,453178.0
2017-08-07 11:00:00,24.44,24.51,24.42,24.44,500974.0,20.6118,20.6708,20.5949,20.6118,500974.0
2017-08-07 11:30:00,24.45,24.51,24.43,24.45,327744.0,20.6202,20.6708,20.6033,20.6202,327744.0
2017-08-07 12:00:00,24.45,24.49,24.38,24.41,399096.0,20.6202,20.6539,20.5612,20.5865,399096.0
2017-08-07 12:30:00,24.41,24.48,24.39,24.46,332576.0,20.5865,20.6455,20.5696,20.6286,332576.0
2017-08-07 13:00:00,24.47,24.49,24.45,24.48,298384.0,20.6371,20.6539,20.6202,20.6455,298384.0
2017-08-07 13:30:00,24.48,24.51,24.41,24.46,414559.0,20.6455,20.6708,20.5865,20.6286,414559.0
2017-08-07 14:00:00,24.46,24.47,24.43,24.44,306058.0,20.6286,20.6371,20.6033,20.6118,306058.0
2017-08-07 14:30:00,24.44,24.45,24.36,24.36,311752.0,20.6118,20.6202,20.5443,20.5443,311752.0
2017-08-07 15:00:00,24.36,24.5,24.36,24.46,601862.0,20.5443,20.6624,20.5443,20.6286,601862.0
2017-08-07 15:30:00,24.46,24.47,24.37,24.38,1297749.0,20.6286,20.6371,20.5527,20.5612,1297749.0
2017-08-08 09:30:00,24.26,24.35,24.16,24.19,578486.0,20.46,20.5359,20.3756,20.4009,578486.0
2017-08-08 10:00:00,24.2,24.36,24.18,24.27,835346.0,20.4093,20.5443,20.3925,20.4684,835346.0
2017-08-08 10:30:00,24.27,24.34,24.22,24.34,383920.0,20.4684,20.5274,20.4262,20.5274,383920.0
2017-08-08 11:00:00,24.33,24.41,24.33,24.34,680244.0,20.519,20.5865,20.519,20.5274,680244.0
2017-08-08 11:30:00,24.34,24.38,24.26,24.37,584427.0,20.5274,20.5612,20.46,20.5527,584427.0
2017-08-08 12:00:00,24.38,24.42,24.34,24.39,362626.0,20.5612,20.5949,20.5274,20.5696,362626.0
2017-08-08 12:30:00,24.39,24.45,24.37,24.39,326759.0,20.5696,20.6202,20.5527,20.5696,326759.0
2017-08-08 13:00:00,24.39,24.4,24.34,24.35,293900.0,20.5696,20.578,20.5274,20.5359,293900.0
2017-08-08 13:30:00,24.36,24.39,24.34,24.36,294875.0,20.5443,20.5696,20.5274,20.5443,294875.0
2017-08-08 14:00:00,24.36,24.37,24.24,24.26,645462.0,20.5443,20.5527,20.4431,20.46,645462.0
2017-08-08 14:30:00,24.26,24.28,24.24,24.26,345797.0,20.46,20.4768,20.4431,20.46,345797.0
2017-08-08 15:00:00,24.26,24.26,24.17,24.17,626097.0,20.46,20.46,20.384,20.384,626097.0
2017-08-08 15:30:00,24.17,24.18,24.09,24.12,2264907.0,20.384,20.3925,20.3166,20.3419,2264907.0
2017-08-09 09:30:00,24.06,24.07,23.91,24.0,465447.0,20.2913,20.2997,20.1648,20.2407,465447.0
2017-08-09 10:00:00,23.99,24.03,23.93,23.99,390788.0,20.2322,20.266,20.1816,20.2322,390788.0
2017-08-09 10:30:00,23.99,24.02,23.93,23.97,593345.0,20.2322,20.2575,20.1816,20.2154,593345.0
2017-08-09 11:00:00,23.96,23.97,23.93,23.94,221589.0,20.2069,20.2154,20.1816,20.1901,221589.0
2017-08-09 11:30:00,23.95,24.01,23.93,23.99,289829.0,20.1985,20.2491,20.1816,20.2322,289829.0
2017-08-09 12:00:00,23.99,24.0,23.94,23.96,265115.0,20.2322,20.2407,20.1901,20.2069,265115.0
2017-08-09 12:30:00,23.96,23.98,23.95,23.96,138979.0,20.2069,20.2238,20.1985,20.2069,138979.0
2017-08-09 13:00:00,23.95,24.0,23.94,23.98,255600.0,20.1985,20.2407,20.1901,20.2238,255600.0
2017-08-09 13:30:00,23.98,24.02,23.95,23.95,137054.0,20.2238,20.2575,20.1985,20.1985,137054.0
2017-08-09 14:00:00,23.95,23.96,23.93,23.94,186752.0,20.1985,20.2069,20.1816,20.1901,186752.0
2017-08-09 14:30:00,23.94,23.95,23.89,23.93,392361.0,20.1901,20.1985,20.1479,20.1816,392361.0
2017-08-09 15:00:00,23.94,23.94,23.9,23.91,250623.0,20.1901,20.1901,20.1563,20.1648,250623.0
2017-08-09 15:30:00,23.92,23.97,23.89,23.92,1231073.0,20.1732,20.2154,20.1479,20.1732,1231073.0
2017-08-10 09:30:00,23.81,23.9,23.64,23.78,872699.0,20.0804,20.1563,19.9371,20.0551,872699.0
2017-08-10 10:00:00,23.78,23.79,23.56,23.64,755675.0,20.0551,20.0636,19.8696,19.9371,755675.0
2017-08-10 10:30:00,23.64,23.74,23.62,23.64,521847.0,19.9371,20.0214,19.9202,19.9371,521847.0
2017-08-10 11:00:00,23.64,23.66,23.57,23.58,429616.0,19.9371,19.9539,19.878,19.8865,429616.0
2017-08-10 11:30:00,23.58,23.64,23.54,23.61,559080.0,19.8865,19.9371,19.8527,19.9118,559080.0
2017-08-10 12:00:00,23.61,23.66,23.58,23.65,285860.0,19.9118,19.9539,19.8865,19.9455,285860.0
2017-08-10 12:30:00,23.65,23.67,23.58,23.59,342493.0,19.9455,19.9624,19.8865,19.8949,342493.0
2017-08-10 13:00:00,23.59,23.65,23.55,23.63,280718.0,19.8949,19.9455,19.8612,19.9286,280718.0
2017-08-10 13:30:00,23.63,23.65,23.56,23.59,233712.0,19.9286,19.9455,19.8696,19.8949,233712.0
2017-08-10 14:00:00,23.59,23.69,23.57,23.65,269399.0,19.8949,19.9792,19.878,19.9455,269399.0
2017-08-10 14:30:00,23.65,23.75,23.65,23.71,240980.0,19.9455,20.0298,19.9455,19.9961,240980.0
2017-08-10 15:00:00,23.71,23.73,23.6,23.62,630997.0,19.9961,20.013,19.9033,19.9202,630997.0
2017-08-10 15:30:00,23.61,23.62,23.55,23.57,1129102.0,19.9118,19.9202,19.8612,19.878,1129102.0
2017-08-11 09:30:00,23.23,24.02,23.04,23.9,3108555.0,19.6955,20.3653,19.5344,20.2636,3108555.0
2017-08-11 10:00:00,23.89,23.99,23.75,23.76,1258284.0,20.2551,20.3399,20.1364,20.1449,1258284.0
2017-08-11 10:30:00,23.76,23.88,23.65,23.66,688586.0,20.1449,20.2466,20.0516,20.0601,688586.0
2017-08-11 11:00:00,23.66,23.68,23.5,23.51,976211.0,20.0601,20.0771,19.9245,19.9329,976211.0
2017-08-11 11:30:00,23.51,23.69,23.5,23.57,348201.0,19.9329,20.0856,19.9245,19.9838,348201.0
2017-08-11 12:00:00,23.57,23.6,23.48,23.53,435368.0,19.9838,20.0092,19.9075,19.9499,435368.0
2017-08-11 12:30:00,23.53,23.58,23.5,23.52,404498.0,19.9499,19.9923,19.9245,19.9414,404498.0
2017-08-11 13:00:00,23.52,23.57,23.5,23.57,289635.0,19.9414,19.9838,19.9245,19.9838,289635.0
2017-08-11 13:30:00,23.58,23.65,23.47,23.54,573622.0,19.9923,20.0516,19.899,19.9584,573622.0
2017-08-11 14:00:00,23.54,23.61,23.49,23.5,381945.0,19.9584,20.0177,19.916,19.9245,381945.0
2017-08-11 14:30:00,23.51,23.51,23.44,23.46,320877.0,19.9329,19.9329,19.8736,19.8905,320877.0
2017-08-11 15:00:00,23.46,23.51,23.44,23.5,409005.0,19.8905,19.9329,19.8736,19.9245,409005.0
2017-08-11 15:30:00,23.5,23.52,23.48,23.48,787093.0,19.9245,19.9414,19.9075,19.9075,787093.0
2017-08-14 09:30:00,23.54,23.67,23.46,23.55,610845.0,19.9584,20.0686,19.8905,19.9669,610845.0
2017-08-14 10:00:00,23.54,23.59,23.47,23.53,562233.0,19.9584,20.0008,19.899,19.9499,562233.0
2017-08-14 10:30:00,23.53,23.67,23.53,23.63,580626.0,19.9499,20.0686,19.9499,20.0347,580626.0
2017-08-14 11:00:00,23.63,23.69,23.61,23.64,422704.0,20.0347,20.0856,20.0177,20.0432,422704.0
2017-08-14 11:30:00,23.64,23.64,23.57,23.6,453629.0,20.0432,20.0432,19.9838,20.0092,453629.0
2017-08-14 12:00:00,23.59,23.62,23.58,23.6,354821.0,20.0008,20.0262,19.9923,20.0092,354821.0
2017-08-14 12:30:00,23.61,23.68,23.59,23.66,259950.0,20.0177,20.0771,20.0008,20.0601,259950.0
2017-08-14 13:00:00,23.67,23.71,23.59,23.59,220897.0,20.0686,20.1025,20.0008,20.0008,220897.0
2017-08-14 13:30:00,23.6,23.61,23.56,23.61,207870.0,20.0092,20.0177,19.9753,20.0177,207870.0
2017-08-14 14:00:00,23.61,23.62,23.55,23.6,215872.0,20.0177,20.0262,19.9669,20.0092,215872.0
2017-08-14 14:30:00,23.59,23.6,23.54,23.56,171147.0,20.0008,20.0092,19.9584,19.9753,171147.0
2017-08-14 15:00:00,23.57,23.6,23.54,23.59,295877.0,19.9838,20.0092,19.9584,20.0008,295877.0
2017-08-14 15:30:00,23.59,23.59,23.52,23.57,976147.0,20.0008,20.0008,19.9414,19.9838,976147.0
2017-08-15 09:30:00,23.58,23.58,23.38,23.46,491272.0,19.9923,19.9923,19.8227,19.8905,491272.0
2017-08-15 10:00:00,23.46,23.51,23.42,23.43,407663.0,19.8905,19.9329,19.8566,19.8651,407663.0
2017-08-15 10:30:00,23.43,23.44,23.31,23.33,501279.0,19.8651,19.8736,19.7634,19.7803,501279.0
2017-08-15 11:00:00,23.33,23.44,23.33,23.37,406322.0,19.7803,19.8736,19.7803,19.8142,406322.0
2017-08-15 11:30:00,23.38,23.38,23.31,23.31,261373.0,19.8227,19.8227,19.7634,19.7634,261373.0
2017-08-15 12:00:00,23.32,23.32,23.26,23.3,541390.0,19.7718,19.7718,19.721,19.7549,541390.0
2017-08-15 12:30:00,23.3,23.3,23.23,23.25,337480.0,19.7549,19.7549,19.6955,19.7125,337480.0
2017-08-15 13:00:00,23.25,23.27,23.22,23.24,421000.0,19.7125,19.7295,19.6871,19.704,421000.0
2017-08-15 13:30:00,23.24,23.26,23.2,23.23,454216.0,19.704,19.721,19.6701,19.6955,454216.0
2017-08-15 14:00:00,23.23,23.23,23.17,23.17,384390.0,19.6955,19.6955,19.6447,19.6447,384390.0
2017-08-15 14:30:00,23.18,23.2,23.07,23.08,641733.0,19.6531,19.6701,19.5599,19.5684,641733.0
2017-08-15 15:00:00,23.09,23.16,23.08,23.09,805590.0,19.5768,19.6362,19.5684,19.5768,805590.0
2017-08-15 15:30:00,23.09,23.15,23.07,23.1,1708986.0,19.5768,19.6277,19.5599,19.5853,1708986.0
2017-08-16 09:30:00,23.31,23.34,22.97,23.16,1286477.0,19.7634,19.7888,19.4751,19.6362,1286477.0
2017-08-16 10:00:00,23.16,23.25,23.14,23.24,551224.0,19.6362,19.7125,19.6192,19.704,551224.0
2017-08-16 10:30:00,23.23,23.35,23.22,23.28,945572.0,19.6955,19.7973,19.6871,19.7379,945572.0
2017-08-16 11:00:00,23.28,23.29,23.18,23.2,559040.0,19.7379,19.7464,19.6531,19.6701,559040.0
2017-08-16 11:30:00,23.21,23.26,23.17,23.19,442134.0,19.6786,19.721,19.6447,19.6616,442134.0
2017-08-16 12:00:00,23.19,23.22,23.16,23.19,505047.0,19.6616,19.6871,19.6362,19.6616,505047.0
2017-08-16 12:30:00,23.19,23.21,23.15,23.2,411400.0,19.6616,19.6786,19.6277,19.6701,411400.0
2017-08-16 13:00:00,23.2,23.21,23.15,23.2,408291.0,19.6701,19.6786,19.6277,19.6701,408291.0
2017-08-16 13:30:00,23.2,23.2,23.12,23.17,409838.0,19.6701,19.6701,19.6023,19.6447,409838.0
2017-08-16 14:00:00,23.17,23.17,23.11,23.14,317227.0,19.6447,19.6447,19.5938,19.6192,317227.0
2017-08-16 14:30:00,23.14,23.19,23.12,23.18,226009.0,19.6192,19.6616,19.6023,19.6531,226009.0
2017-08-16 15:00:00,23.18,23.2,23.11,23.14,471982.0,19.6531,19.6701,19.5938,19.6192,471982.0
2017-08-16 15:30:00,23.14,23.15,23.07,23.08,1015507.0,19.6192,19.6277,19.5599,19.5684,1015507.0
2017-08-17 09:30:00,22.88,23.49,22.86,23.46,1701031.0,19.3988,19.916,19.3818,19.8905,1701031.0
2017-08-17 10:00:00,23.46,23.51,23.08,23.25,1887746.0,19.8905,19.9329,19.5684,19.7125,1887746.0
2017-08-17 10:30:00,23.25,23.32,23.22,23.28,904388.0,19.7125,19.7718,19.6871,19.7379,904388.0
2017-08-17 11:00:00,23.28,23.31,23.19,23.2,615808.0,19.7379,19.7634,19.6616,19.6701,615808.0
2017-08-17 11:30:00,23.21,23.23,23.12,23.12,493315.0,19.6786,19.6955,19.6023,19.6023,493315.0
2017-08-17 12:00:00,23.12,23.13,22.97,22.98,1054745.0,19.6023,19.6108,19.4751,19.4836,1054745.0
2017-08-17 12:30:00,22.98,23.0,22.89,22.95,731613.0,19.4836,19.5005,19.4073,19.4581,731613.0
2017-08-17 13:00:00,22.94,22.95,22.89,22.91,674014.0,19.4497,19.4581,19.4073,19.4242,674014.0
2017-08-17 13:30:00,22.91,22.93,22.85,22.93,395178.0,19.4242,19.4412,19.3734,19.4412,395178.0
2017-08-17 14:00:00,22.93,23.0,22.9,22.97,430056.0,19.4412,19.5005,19.4158,19.4751,430056.0
2017-08-17 14:30:00,22.97,22.99,22.94,22.96,486242.0,19.4751,19.4921,19.4497,19.4666,486242.0
2017-08-17 15:00:00,22.96,22.96,22.91,22.92,516834.0,19.4666,19.4666,19.4242,19.4327,516834.0
2017-08-17 15:30:00,22.92,22.99,22.85,22.87,1365603.0,19.4327,19.4921,19.3734,19.3903,1365603.0
2017-08-18 09:30:00,22.79,22.88,22.73,22.8,862332.0,19.3225,19.3988,19.2716,19.331,862332.0
2017-08-18 10:00:00,22.8,22.9,22.76,22.87,717360.0,19.331,19.4158,19.2971,19.3903,717360.0
2017-08-18 10:30:00,22.87,22.99,22.84,22.96,551426.0,19.3903,19.4921,19.3649,19.4666,551426.0
2017-08-18 11:00:00,22.95,22.96,22.86,22.91,559061.0,19.4581,19.4666,19.3818,19.4242,559061.0
2017-08-18 11:30:00,22.91,22.95,22.88,22.92,797241.0,19.4242,19.4581,19.3988,19.4327,797241.0
2017-08-18 12:00:00,22.92,22.92,22.89,22.91,341734.0,19.4327,19.4327,19.4073,19.4242,341734.0
2017-08-18 12:30:00,22.91,23.08,22.89,23.02,519212.0,19.4242,19.5684,19.4073,19.5175,519212.0
2017-08-18 13:00:00,23.03,23.04,22.95,22.96,370106.0,19.526,19.5344,19.4581,19.4666,370106.0
2017-08-18 13:30:00,22.96,22.97,22.9,22.91,423520.0,19.4666,19.4751,19.4158,19.4242,423520.0
2017-08-18 14:00:00,22.91,22.93,22.85,22.92,431229.0,19.4242,19.4412,19.3734,19.4327,431229.0
2017-08-18 14:30:00,22.92,22.95,22.9,22.91,306039.0,19.4327,19.4581,19.4158,19.4242,306039.0
2017-08-18 15:00:00,22.92,22.93,22.87,22.89,420440.0,19.4327,19.4412,19.3903,19.4073,420440.0
2017-08-18 15:30:00,22.89,22.91,22.86,22.87,803986.0,19.4073,19.4242,19.3818,19.3903,803986.0
2017-08-21 09:30:00,22.85,22.97,22.72,22.72,469041.0,19.3734,19.4751,19.2631,19.2631,469041.0
2017-08-21 10:00:00,22.73,22.8,22.72,22.79,391376.0,19.2716,19.331,19.2631,19.3225,391376.0
2017-08-21 10:30:00,22.79,22.8,22.7,22.73,461179.0,19.3225,19.331,19.2462,19.2716,461179.0
2017-08-21 11:00:00,22.73,22.76,22.62,22.64,744867.0,19.2716,19.2971,19.1784,19.1953,744867.0
2017-08-21 11:30:00,22.64,22.65,22.57,22.59,405913.0,19.1953,19.2038,19.136,19.1529,405913.0
2017-08-21 12:00:00,22.6,22.67,22.59,22.63,397266.0,19.1614,19.2207,19.1529,19.1868,397266.0
2017-08-21 12:30:00,22.63,22.65,22.57,22.58,323945.0,19.1868,19.2038,19.136,19.1444,323945.0
2017-08-21 13:00:00,22.59,22.64,22.58,22.6,340151.0,19.1529,19.1953,19.1444,19.1614,340151.0
2017-08-21 13:30:00,22.6,22.62,22.56,22.57,301968.0,19.1614,19.1784,19.1275,19.136,301968.0
2017-08-21 14:00:00,22.57,22.63,22.56,22.62,399865.0,19.136,19.1868,19.1275,19.1784,399865.0
2017-08-21 14:30:00,22.63,22.63,22.58,22.59,436601.0,19.1868,19.1868,19.1444,19.1529,436601.0
2017-08-21 15:00:00,22.59,22.6,22.55,22.58,594117.0,19.1529,19.1614,19.119,19.1444,594117.0
2017-08-21 15:30:00,22.58,22.63,22.55,22.6,1518470.0,19.1444,19.1868,19.119,19.1614,1518470.0
2017-08-22 09:30:00,22.66,22.87,22.66,22.78,817740.0,19.2123,19.3903,19.2123,19.314,817740.0
2017-08-22 10:00:00,22.79,22.94,22.78,22.93,366442.0,19.3225,19.4497,19.314,19.4412,366442.0
2017-08-22 10:30:00,22.94,23.02,22.93,22.96,415555.0,19.4497,19.5175,19.4412,19.4666,415555.0
2017-08-22 11:00:00,22.96,22.98,22.94,22.96,223150.0,19.4666,19.4836,19.4497,19.4666,223150.0
2017-08-22 11:30:00,22.96,23.07,22.96,23.03,525770.0,19.4666,19.5599,19.4666,19.526,525770.0
2017-08-22 12:00:00,23.02,23.04,22.97,22.98,336692.0,19.5175,19.5344,19.4751,19.4836,336692.0
2017-08-22 12:30:00,22.97,23.01,22.9,22.91,312010.0,19.4751,19.509,19.4158,19.4242,312010.0
2017-08-22 13:00:00,22.9,22.92,22.87,22.91,278241.0,19.4158,19.4327,19.3903,19.4242,278241.0
2017-08-22 13:30:00,22.91,22.96,22.88,22.94,356769.0,19.4242,19.4666,19.3988,19.4497,356769.0
2017-08-22 14:00:00,22.93,23.01,22.93,23.0,263197.0,19.4412,19.509,19.4412,19.5005,263197.0
2017-08-22 14:30:00,23.0,23.0,22.91,22.98,375043.0,19.5005,19.5005,19.4242,19.4836,375043.0
2017-08-22 15:00:00,22.98,23.0,22.95,22.96,620556.0,19.4836,19.5005,19.4581,19.4666,620556.0
2017-08-22 15:30:00,22.96,22.98,22.91,22.93,960827.0,19.4666,19.4836,19.4242,19.4412,960827.0
2017-08-23 09:30:00,22.9,23.05,22.85,22.97,699193.0,19.4158,19.5429,19.3734,19.4751,699193.0
2017-08-23 10:00:00,22.97,22.99,22.91,22.98,344374.0,19.4751,19.4921,19.4242,19.4836,344374.0
2017-08-23 10:30:00,22.98,23.05,22.95,22.99,330870.0,19.4836,19.5429,19.4581,19.4921,330870.0
2017-08-23 11:00:00,22.99,23.04,22.94,22.98,330390.0,19.4921,19.5344,19.4497,19.4836,330390.0
2017-08-23 11:30:00,22.98,23.0,22.93,22.98,181517.0,19.4836,19.5005,19.4412,19.4836,181517.0
2017-08-23 12:00:00,22.98,23.09,22.97,23.02,296512.0,19.4836,19.5768,19.4751,19.5175,296512.0
2017-08-23 12:30:00,23.02,23.07,23.02,23.03,157654.0,19.5175,19.5599,19.5175,19.526,157654.0
2017-08-23 13:00:00,23.03,23.07,22.97,23.0,344866.0,19.526,19.5599,19.4751,19.5005,344866.0
2017-08-23 13:30:00,23.0,23.02,22.9,22.93,289345.0,19.5005,19.5175,19.4158,19.4412,289345.0
2017-08-23 14:00:00,22.93,22.95,22.9,22.93,245458.0,19.4412,19.4581,19.4158,19.4412,245458.0
2017-08-23 14:30:00,22.93,23.0,22.9,23.0,209605.0,19.4412,19.5005,19.4158,19.5005,209605.0
2017-08-23 15:00:00,23.0,23.01,22.97,23.0,346686.0,19.5005,19.509,19.4751,19.5005,346686.0
2017-08-23 15:30:00,23.0,23.0,22.93,22.95,955432.0,19.5005,19.5005,19.4412,19.4581,955432.0
2017-08-24 09:30:00,23.0,23.15,23.0,23.09,505569.0,19.5005,19.6277,19.5005,19.5768,505569.0
2017-08-24 10:00:00,23.09,23.15,23.03,23.12,407635.0,19.5768,19.6277,19.526,19.6023,407635.0
2017-08-24 10:30:00,23.12,23.16,23.09,23.09,256930.0,19.6023,19.6362,19.5768,19.5768,256930.0
2017-08-24 11:00:00,23.09,23.13,23.04,23.12,314283.0,19.5768,19.6108,19.5344,19.6023,314283.0
2017-08-24 11:30:00,23.12,23.25,23.11,23.23,584612.0,19.6023,19.7125,19.5938,19.6955,584612.0
2017-08-24 12:00:00,23.23,23.24,23.14,23.17,236213.0,19.6955,19.704,19.6192,19.6447,236213.0
2017-08-24 12:30:00,23.18,23.18,23.13,23.17,139615.0,19.6531,19.6531,19.6108,19.6447,139615.0
2017-08-24 13:00:00,23.17,23.18,23.12,23.17,276042.0,19.6447,19.6531,19.6023,19.6447,276042.0
2017-08-24 13:30:00,23.16,23.21,22.1,22.24,3543843.0,19.6362,19.6786,18.7375,18.8562,3543843.0
2017-08-24 14:00:00,22.25,22.27,21.67,21.71,8055267.0,18.8646,18.8816,18.3729,18.4068,8055267.0
2017-08-24 14:30:00,21.71,21.72,21.06,21.38,9172589.0,18.4068,18.4153,17.8557,18.127,9172589.0
2017-08-24 15:00:00,21.38,21.38,21.13,21.18,5719437.0,18.127,18.127,17.9151,17.9574,5719437.0
2017-08-24 15:30:00,21.18,21.29,21.08,21.2,7736823.0,17.9574,18.0507,17.8727,17.9744,7736823.0
2017-08-25 09:30:00,21.34,22.04,21.3,21.84,7937049.0,18.0931,18.6866,18.0592,18.517,7937049.0
2017-08-25 10:00:00,21.84,21.99,21.65,21.94,2765812.0,18.517,18.6442,18.3559,18.6018,2765812.0
2017-08-25 10:30:00,21.94,22.06,21.66,21.75,3579194.0,18.6018,18.7036,18.3644,18.4407,3579194.0
2017-08-25 11:00:00,21.75,21.83,21.66,21.71,1854870.0,18.4407,18.5086,18.3644,18.4068,1854870.0
2017-08-25 11:30:00,21.71,21.83,21.66,21.75,1360394.0,18.4068,18.5086,18.3644,18.4407,1360394.0
2017-08-25 12:00:00,21.75,21.94,21.74,21.82,1021602.0,18.4407,18.6018,18.4322,18.5001,1021602.0
2017-08-25 12:30:00,21.82,21.89,21.76,21.8,922982.0,18.5001,18.5594,18.4492,18.4831,922982.0
2017-08-25 13:00:00,21.8,21.92,21.79,21.91,897131.0,18.4831,18.5849,18.4746,18.5764,897131.0
2017-08-25 13:30:00,21.92,21.92,21.84,21.86,880700.0,18.5849,18.5849,18.517,18.534,880700.0
2017-08-25 14:00:00,21.86,21.87,21.8,21.87,825555.0,18.534,18.5425,18.4831,18.5425,825555.0
2017-08-25 14:30:00,21.87,21.93,21.84,21.89,1257516.0,18.5425,18.5933,18.517,18.5594,1257516.0
2017-08-25 15:00:00,21.89,21.93,21.81,21.85,1627013.0,18.5594,18.5933,18.4916,18.5255,1627013.0
2017-08-25 15:30:00,21.84,21.86,21.73,21.76,4675694.0,18.517,18.534,18.4238,18.4492,4675694.0
2017-08-28 09:30:00,21.3,21.89,21.21,21.73,4253649.0,18.0592,18.5594,17.9829,18.4238,4253649.0
2017-08-28 10:00:00,21.73,21.77,21.6,21.65,1134178.0,18.4238,18.4577,18.3135,18.3559,1134178.0
2017-08-28 10:30:00,21.66,21.71,21.51,21.66,1190001.0,18.3644,18.4068,18.2372,18.3644,1190001.0
2017-08-28 11:00:00,21.66,21.66,21.47,21.59,947793.0,18.3644,18.3644,18.2033,18.3051,947793.0
2017-08-28 11:30:00,21.58,21.6,21.44,21.45,810586.0,18.2966,18.3135,18.1779,18.1864,810586.0
2017-08-28 12:00:00,21.44,21.47,21.42,21.45,732317.0,18.1779,18.2033,18.1609,18.1864,732317.0
2017-08-28 12:30:00,21.46,21.55,21.44,21.54,731930.0,18.1948,18.2712,18.1779,18.2627,731930.0
2017-08-28 13:00:00,21.53,21.59,21.47,21.47,698849.0,18.2542,18.3051,18.2033,18.2033,698849.0
2017-08-28 13:30:00,21.47,21.52,21.46,21.48,672844.0,18.2033,18.2457,18.1948,18.2118,672844.0
2017-08-28 14:00:00,21.49,21.62,21.48,21.57,1021417.0,18.2203,18.3305,18.2118,18.2881,1021417.0
2017-08-28 14:30:00,21.57,21.6,21.48,21.5,580710.0,18.2881,18.3135,18.2118,18.2288,580710.0
2017-08-28 15:00:00,21.51,21.61,21.5,21.61,593023.0,18.2372,18.322,18.2288,18.322,593023.0
2017-08-28 15:30:00,21.61,21.73,21.6,21.72,1594781.0,18.322,18.4238,18.3135,18.4153,1594781.0
2017-08-29 09:30:00,21.71,21.93,21.6,21.67,1568552.0,18.4068,18.5933,18.3135,18.3729,1568552.0
2017-08-29 10:00:00,21.66,21.74,21.61,21.71,782429.0,18.3644,18.4322,18.322,18.4068,782429.0
2017-08-29 10:30:00,21.72,21.81,21.68,21.71,841381.0,18.4153,18.4916,18.3814,18.4068,841381.0
2017-08-29 11:00:00,21.71,21.78,21.68,21.7,546477.0,18.4068,18.4662,18.3814,18.3983,546477.0
2017-08-29 11:30:00,21.71,21.77,21.63,21.72,416755.0,18.4068,18.4577,18.339,18.4153,416755.0
2017-08-29 12:00:00,21.71,21.79,21.71,21.77,381943.0,18.4068,18.4746,18.4068,18.4577,381943.0
2017-08-29 12:30:00,21.76,21.78,21.72,21.75,237283.0,18.4492,18.4662,18.4153,18.4407,237283.0
2017-08-29 13:00:00,21.75,21.81,21.73,21.77,330923.0,18.4407,18.4916,18.4238,18.4577,330923.0
2017-08-29 13:30:00,21.76,21.78,21.7,21.75,406488.0,18.4492,18.4662,18.3983,18.4407,406488.0
2017-08-29 14:00:00,21.74,21.77,21.71,21.73,388591.0,18.4322,18.4577,18.4068,18.4238,388591.0
2017-08-29 14:30:00,21.73,21.79,21.73,21.79,610413.0,18.4238,18.4746,18.4238,18.4746,610413.0
2017-08-29 15:00:00,21.79,21.83,21.78,21.82,447140.0,18.4746,18.5086,18.4662,18.5001,447140.0
2017-08-29 15:30:00,21.81,21.85,21.77,21.8,989318.0,18.4916,18.5255,18.4577,18.4831,989318.0
2017-08-30 09:30:00,21.85,21.88,21.59,21.71,791942.0,18.5255,18.5509,18.3051,18.4068,791942.0
2017-08-30 10:00:00,21.72,21.76,21.57,21.58,783119.0,18.4153,18.4492,18.2881,18.2966,783119.0
2017-08-30 10:30:00,21.57,21.84,21.57,21.84,442389.0,18.2881,18.517,18.2881,18.517,442389.0
2017-08-30 11:00:00,21.84,21.88,21.78,21.88,392959.0,18.517,18.5509,18.4662,18.5509,392959.0
2017-08-30 11:30:00,21.89,22.07,21.89,21.99,1067036.0,18.5594,18.712,18.5594,18.6442,1067036.0
2017-08-30 12:00:00,21.99,22.04,21.98,22.0,343343.0,18.6442,18.6866,18.6357,18.6527,343343.0
2017-08-30 12:30:00,22.0,22.04,21.95,22.03,310603.0,18.6527,18.6866,18.6103,18.6781,310603.0
2017-08-30 13:00:00,22.03,22.05,22.0,22.03,470777.0,18.6781,18.6951,18.6527,18.6781,470777.0
2017-08-30 13:30:00,22.04,22.05,21.96,21.99,376112.0,18.6866,18.6951,18.6188,18.6442,376112.0
2017-08-30 14:00:00,21.98,22.05,21.96,22.04,655826.0,18.6357,18.6951,18.6188,18.6866,655826.0
2017-08-30 14:30:00,22.05,22.06,21.99,22.05,524303.0,18.6951,18.7036,18.6442,18.6951,524303.0
2017-08-30 15:00:00,22.04,22.1,22.01,22.07,571198.0,18.6866,18.7375,18.6612,18.712,571198.0
2017-08-30 15:30:00,22.07,22.2,22.06,22.2,2234981.0,18.712,18.8223,18.7036,18.8223,2234981.0
2017-08-31 09:30:00,22.15,22.19,21.81,21.94,1642857.0,18.7799,18.8138,18.4916,18.6018,1642857.0
2017-08-31 10:00:00,21.94,22.08,21.92,22.02,1814230.0,18.6018,18.7205,18.5849,18.6696,1814230.0
2017-08-31 10:30:00,22.02,22.15,21.98,22.1,884268.0,18.6696,18.7799,18.6357,18.7375,884268.0
2017-08-31 11:00:00,22.11,22.18,22.03,22.03,856241.0,18.7459,18.8053,18.6781,18.6781,856241.0
2017-08-31 11:30:00,22.03,22.06,21.97,22.03,1166875.0,18.6781,18.7036,18.6273,18.6781,1166875.0
2017-08-31 12:00:00,22.02,22.04,21.97,22.0,595987.0,18.6696,18.6866,18.6273,18.6527,595987.0
2017-08-31 12:30:00,22.01,22.05,21.98,22.04,578029.0,18.6612,18.6951,18.6357,18.6866,578029.0
2017-08-31 13:00:00,22.04,22.04,21.94,21.95,414622.0,18.6866,18.6866,18.6018,18.6103,414622.0
2017-08-31 13:30:00,21.95,21.96,21.88,21.89,557075.0,18.6103,18.6188,18.5509,18.5594,557075.0
2017-08-31 14:00:00,21.89,21.94,21.89,21.9,616158.0,18.5594,18.6018,18.5594,18.5679,616158.0
2017-08-31 14:30:00,21.9,21.92,21.86,21.87,677886.0,18.5679,18.5849,18.534,18.5425,677886.0
2017-08-31 15:00:00,21.88,21.91,21.82,21.85,897647.0,18.5509,18.5764,18.5001,18.5255,897647.0
2017-08-31 15:30:00,21.86,21.94,21.83,21.87,2149952.0,18.534,18.6018,18.5086,18.5425,2149952.0
2017-09-01 09:30:00,21.97,22.35,21.94,22.29,1733984.0,18.6273,18.9494,18.6018,18.8986,1733984.0
2017-09-01 10:00:00,22.3,22.38,22.16,22.25,1024048.0,18.907,18.9749,18.7883,18.8646,1024048.0
2017-09-01 10:30:00,22.25,22.36,22.22,22.31,741577.0,18.8646,18.9579,18.8392,18.9155,741577.0
2017-09-01 11:00:00,22.31,22.49,22.3,22.41,1050639.0,18.9155,19.0681,18.907,19.0003,1050639.0
2017-09-01 11:30:00,22.42,22.46,22.38,22.41,678441.0,19.0088,19.0427,18.9749,19.0003,678441.0
2017-09-01 12:00:00,22.41,22.42,22.34,22.42,635280.0,19.0003,19.0088,18.941,19.0088,635280.0
2017-09-01 12:30:00,22.42,22.45,22.4,22.45,277490.0,19.0088,19.0342,18.9918,19.0342,277490.0
2017-09-01 13:00:00,22.45,22.54,22.44,22.53,589184.0,19.0342,19.1105,19.0257,19.102,589184.0
2017-09-01 13:30:00,22.53,22.54,22.49,22.51,388977.0,19.102,19.1105,19.0681,19.0851,388977.0
2017-09-01 14:00:00,22.51,22.52,22.42,22.43,605635.0,19.0851,19.0936,19.0088,19.0173,605635.0
2017-09-01 14:30:00,22.42,22.44,22.34,22.35,539348.0,19.0088,19.0257,18.941,18.9494,539348.0
2017-09-01 15:00:00,22.34,22.43,22.34,22.41,577037.0,18.941,19.0173,18.941,19.0003,577037.0
2017-09-01 15:30:00,22.42,22.45,22.35,22.43,2096651.0,19.0088,19.0342,18.9494,19.0173,2096651.0
2017-09-05 09:30:00,22.31,22.68,22.25,22.63,1513879.0,18.9155,19.2292,18.8646,19.1868,1513879.0
2017-09-05 10:00:00,22.62,22.8,22.55,22.76,1479189.0,19.1784,19.331,19.119,19.2971,1479189.0
2017-09-05 10:30:00,22.76,22.78,22.5,22.56,1322967.0,19.2971,19.314,19.0766,19.1275,1322967.0
2017-09-05 11:00:00,22.57,22.66,22.46,22.61,943089.0,19.136,19.2123,19.0427,19.1699,943089.0
2017-09-05 11:30:00,22.6,22.72,22.59,22.63,746175.0,19.1614,19.2631,19.1529,19.1868,746175.0
2017-09-05 12:00:00,22.63,22.65,22.51,22.51,817828.0,19.1868,19.2038,19.0851,19.0851,817828.0
2017-09-05 12:30:00,22.51,22.51,22.41,22.44,507316.0,19.0851,19.0851,19.0003,19.0257,507316.0
2017-09-05 13:00:00,22.44,22.49,22.36,22.44,333524.0,19.0257,19.0681,18.9579,19.0257,333524.0
2017-09-05 13:30:00,22.43,22.46,22.35,22.37,420853.0,19.0173,19.0427,18.9494,18.9664,420853.0
2017-09-05 14:00:00,22.38,22.41,22.3,22.34,411157.0,18.9749,19.0003,18.907,18.941,411157.0
2017-09-05 14:30:00,22.34,22.37,22.28,22.3,435440.0,18.941,18.9664,18.8901,18.907,435440.0
2017-09-05 15:00:00,22.31,22.43,22.29,22.41,523227.0,18.9155,19.0173,18.8986,19.0003,523227.0
2017-09-05 15:30:00,22.42,22.45,22.36,22.43,1334479.0,19.0088,19.0342,18.9579,19.0173,1334479.0
2017-09-06 09:30:00,22.42,22.46,22.19,22.33,1286154.0,19.0088,19.0427,18.8138,18.9325,1286154.0
2017-09-06 10:00:00,22.34,22.4,22.23,22.26,1373129.0,18.941,18.9918,18.8477,18.8731,1373129.0
2017-09-06 10:30:00,22.26,22.3,22.21,22.3,967338.0,18.8731,18.907,18.8307,18.907,967338.0
2017-09-06 11:00:00,22.3,22.34,22.24,22.32,754365.0,18.907,18.941,18.8562,18.924,754365.0
2017-09-06 11:30:00,22.32,22.51,22.3,22.49,1358835.0,18.924,19.0851,18.907,19.0681,1358835.0
2017-09-06 12:00:00,22.49,22.53,22.43,22.44,884272.0,19.0681,19.102,19.0173,19.0257,884272.0
2017-09-06 12:30:00,22.45,22.55,22.44,22.49,393842.0,19.0342,19.119,19.0257,19.0681,393842.0
2017-09-06 13:00:00,22.49,22.51,22.4,22.49,533206.0,19.0681,19.0851,18.9918,19.0681,533206.0
2017-09-06 13:30:00,22.49,22.5,22.41,22.42,488772.0,19.0681,19.0766,19.0003,19.0088,488772.0
2017-09-06 14:00:00,22.42,22.45,22.34,22.39,793969.0,19.0088,19.0342,18.941,18.9833,793969.0
2017-09-06 14:30:00,22.39,22.49,22.38,22.48,862321.0,18.9833,19.0681,18.9749,19.0597,862321.0
2017-09-06 15:00:00,22.48,22.55,22.46,22.53,1470756.0,19.0597,19.119,19.0427,19.102,1470756.0
2017-09-06 15:30:00,22.52,22.61,22.44,22.55,1771318.0,19.0936,19.1699,19.0257,19.119,1771318.0
2017-09-07 09:30:00,22.53,22.65,22.23,22.45,2748257.0,19.102,19.2038,18.8477,19.0342,2748257.0
2017-09-07 10:00:00,22.45,22.51,22.3,22.31,1150675.0,19.0342,19.0851,18.907,18.9155,1150675.0
2017-09-07 10:30:00,22.3,22.36,22.22,22.29,1639612.0,18.907,18.9579,18.8392,18.8986,1639612.0
2017-09-07 11:00:00,22.29,22.44,22.27,22.41,889294.0,18.8986,19.0257,18.8816,19.0003,889294.0
2017-09-07 11:30:00,22.4,22.41,22.21,22.34,790348.0,18.9918,19.0003,18.8307,18.941,790348.0
2017-09-07 12:00:00,22.34,22.48,22.32,22.44,708656.0,18.941,19.0597,18.924,19.0257,708656.0
2017-09-07 12:30:00,22.44,22.48,22.42,22.48,861548.0,19.0257,19.0597,19.0088,19.0597,861548.0
2017-09-07 13:00:00,22.48,22.56,22.44,22.49,611384.0,19.0597,19.1275,19.0257,19.0681,611384.0
2017-09-07 13:30:00,22.5,22.54,22.46,22.5,931915.0,19.0766,19.1105,19.0427,19.0766,931915.0
2017-09-07 14:00:00,22.5,22.75,22.5,22.73,1655464.0,19.0766,19.2886,19.0766,19.2716,1655464.0
2017-09-07 14:30:00,22.73,22.84,22.66,22.83,1885248.0,19.2716,19.3649,19.2123,19.3564,1885248.0
2017-09-07 15:00:00,22.84,22.84,22.73,22.73,1261147.0,19.3649,19.3649,19.2716,19.2716,1261147.0
2017-09-07 15:30:00,22.73,22.93,22.71,22.77,4260719.0,19.2716,19.4412,19.2547,19.3055,4260719.0
2017-09-08 09:30:00,21.35,21.79,21.15,21.3,11284075.0,18.1016,18.4746,17.932,18.0592,11284075.0
2017-09-08 10:00:00,21.29,21.59,21.26,21.39,5288735.0,18.0507,18.3051,18.0253,18.1355,5288735.0
2017-09-08 10:30:00,21.39,21.51,21.26,21.29,5283067.0,18.1355,18.2372,18.0253,18.0507,5283067.0
2017-09-08 11:00:00,21.29,21.3,20.88,20.94,6162421.0,18.0507,18.0592,17.7031,17.754,6162421.0
2017-09-08 11:30:00,20.94,20.98,20.54,20.62,4520924.0,17.754,17.7879,17.4148,17.4827,4520924.0
2017-09-08 12:00:00,20.62,20.64,20.41,20.56,4811192.0,17.4827,17.4996,17.3046,17.4318,4811192.0
2017-09-08 12:30:00,20.55,20.59,20.5,20.53,2349670.0,17.4233,17.4572,17.3809,17.4063,2349670.0
2017-09-08 13:00:00,20.54,20.79,20.5,20.79,2498476.0,17.4148,17.6268,17.3809,17.6268,2498476.0
2017-09-08 13:30:00,20.79,21.02,20.74,20.98,2796657.0,17.6268,17.8218,17.5844,17.7879,2796657.0
2017-09-08 14:00:00,20.99,21.07,20.88,21.03,2401994.0,17.7964,17.8642,17.7031,17.8303,2401994.0
2017-09-08 14:30:00,21.03,21.09,21.01,21.07,2200525.0,17.8303,17.8811,17.8133,17.8642,2200525.0
2017-09-08 15:00:00,21.08,21.08,20.9,21.03,2495285.0,17.8727,17.8727,17.7201,17.8303,2495285.0
2017-09-08 15:30:00,21.03,21.18,21.02,21.06,4805985.0,17.8303,17.9574,17.8218,17.8557,4805985.0
2017-09-11 09:30:00,20.97,21.15,20.73,21.0,3636178.0,17.7794,17.932,17.5759,17.8048,3636178.0
2017-09-11 10:00:00,20.99,21.15,20.98,21.12,2585969.0,17.7964,17.932,17.7879,17.9066,2585969.0
2017-09-11 10:30:00,21.12,21.27,21.04,21.16,1642528.0,17.9066,18.0338,17.8388,17.9405,1642528.0
2017-09-11 11:00:00,21.16,21.35,21.15,21.27,1660569.0,17.9405,18.1016,17.932,18.0338,1660569.0
2017-09-11 11:30:00,21.26,21.29,21.2,21.22,1198592.0,18.0253,18.0507,17.9744,17.9914,1198592.0
2017-09-11 12:00:00,21.23,21.31,21.22,21.25,1473327.0,17.9998,18.0677,17.9914,18.0168,1473327.0
2017-09-11 12:30:00,21.26,21.32,21.24,21.28,1093849.0,18.0253,18.0761,18.0083,18.0422,1093849.0
2017-09-11 13:00:00,21.28,21.29,21.23,21.25,779584.0,18.0422,18.0507,17.9998,18.0168,779584.0
2017-09-11 13:30:00,21.25,21.26,21.23,21.25,591007.0,18.0168,18.0253,17.9998,18.0168,591007.0
2017-09-11 14:00:00,21.25,21.26,21.22,21.24,1193519.0,18.0168,18.0253,17.9914,18.0083,1193519.0
2017-09-11 14:30:00,21.24,21.27,21.23,21.25,676301.0,18.0083,18.0338,17.9998,18.0168,676301.0
2017-09-11 15:00:00,21.25,21.28,21.23,21.24,1120111.0,18.0168,18.0422,17.9998,18.0083,1120111.0
2017-09-11 15:30:00,21.25,21.35,21.23,21.33,2843292.0,18.0168,18.1016,17.9998,18.0846,2843292.0
2017-09-12 09:30:00,21.61,21.71,21.38,21.63,3375099.0,18.322,18.4068,18.127,18.339,3375099.0
2017-09-12 10:00:00,21.63,21.75,21.59,21.74,2004422.0,18.339,18.4407,18.3051,18.4322,2004422.0
2017-09-12 10:30:00,21.74,21.78,21.67,21.69,1549223.0,18.4322,18.4662,18.3729,18.3899,1549223.0
2017-09-12 11:00:00,21.7,21.73,21.63,21.7,958963.0,18.3983,18.4238,18.339,18.3983,958963.0
2017-09-12 11:30:00,21.7,21.74,21.65,21.68,692792.0,18.3983,18.4322,18.3559,18.3814,692792.0
2017-09-12 12:00:00,21.68,21.75,21.66,21.73,595453.0,18.3814,18.4407,18.3644,18.4238,595453.0
2017-09-12 12:30:00,21.73,21.79,21.64,21.74,1363452.0,18.4238,18.4746,18.3475,18.4322,1363452.0
2017-09-12 13:00:00,21.74,21.76,21.71,21.74,450356.0,18.4322,18.4492,18.4068,18.4322,450356.0
2017-09-12 13:30:00,21.74,21.76,21.65,21.73,792381.0,18.4322,18.4492,18.3559,18.4238,792381.0
2017-09-12 14:00:00,21.72,21.75,21.7,21.71,518909.0,18.4153,18.4407,18.3983,18.4068,518909.0
2017-09-12 14:30:00,21.71,21.72,21.59,21.62,845595.0,18.4068,18.4153,18.3051,18.3305,845595.0
2017-09-12 15:00:00,21.62,21.62,21.5,21.55,981915.0,18.3305,18.3305,18.2288,18.2712,981915.0
2017-09-12 15:30:00,21.55,21.59,21.5,21.59,2538151.0,18.2712,18.3051,18.2288,18.3051,2538151.0
2017-09-13 09:30:00,21.61,21.94,21.56,21.72,1025177.0,18.322,18.6018,18.2796,18.4153,1025177.0
2017-09-13 10:00:00,21.71,21.85,21.68,21.84,684581.0,18.4068,18.5255,18.3814,18.517,684581.0
2017-09-13 10:30:00,21.84,21.93,21.8,21.9,665900.0,18.517,18.5933,18.4831,18.5679,665900.0
2017-09-13 11:00:00,21.9,21.95,21.86,21.89,826793.0,18.5679,18.6103,18.534,18.5594,826793.0
2017-09-13 11:30:00,21.89,22.05,21.87,22.05,1135336.0,18.5594,18.6951,18.5425,18.6951,1135336.0
2017-09-13 12:00:00,22.05,22.07,21.95,21.99,523947.0,18.6951,18.712,18.6103,18.6442,523947.0
2017-09-13 12:30:00,21.98,22.05,21.96,22.0,430916.0,18.6357,18.6951,18.6188,18.6527,430916.0
2017-09-13 13:00:00,22.0,22.03,21.96,22.01,477555.0,18.6527,18.6781,18.6188,18.6612,477555.0
2017-09-13 13:30:00,22.02,22.03,21.99,22.03,363634.0,18.6696,18.6781,18.6442,18.6781,363634.0
2017-09-13 14:00:00,22.02,22.08,21.89,21.89,883717.0,18.6696,18.7205,18.5594,18.5594,883717.0
2017-09-13 14:30:00,21.9,21.9,21.83,21.87,555289.0,18.5679,18.5679,18.5086,18.5425,555289.0
2017-09-13 15:00:00,21.88,21.89,21.72,21.76,1158198.0,18.5509,18.5594,18.4153,18.4492,1158198.0
2017-09-13 15:30:00,21.76,21.76,21.66,21.71,1637390.0,18.4492,18.4492,18.3644,18.4068,1637390.0
2017-09-14 09:30:00,21.75,21.87,21.16,21.29,2077077.0,18.4407,18.5425,17.9405,18.0507,2077077.0
2017-09-14 10:00:00,21.29,21.38,21.24,21.32,829531.0,18.0507,18.127,18.0083,18.0761,829531.0
2017-09-14 10:30:00,21.32,21.46,21.31,21.38,739855.0,18.0761,18.1948,18.0677,18.127,739855.0
2017-09-14 11:00:00,21.38,21.45,21.32,21.43,555591.0,18.127,18.1864,18.0761,18.1694,555591.0
2017-09-14 11:30:00,21.44,21.45,21.35,21.38,455846.0,18.1779,18.1864,18.1016,18.127,455846.0
2017-09-14 12:00:00,21.38,21.45,21.35,21.37,560131.0,18.127,18.1864,18.1016,18.1185,560131.0
2017-09-14 12:30:00,21.37,21.38,21.3,21.3,435983.0,18.1185,18.127,18.0592,18.0592,435983.0
2017-09-14 13:00:00,21.31,21.33,21.27,21.31,547530.0,18.0677,18.0846,18.0338,18.0677,547530.0
2017-09-14 13:30:00,21.31,21.33,21.25,21.26,385668.0,18.0677,18.0846,18.0168,18.0253,385668.0
2017-09-14 14:00:00,21.26,21.36,21.25,21.34,517939.0,18.0253,18.1101,18.0168,18.0931,517939.0
2017-09-14 14:30:00,21.34,21.34,21.25,21.29,505194.0,18.0931,18.0931,18.0168,18.0507,505194.0
2017-09-14 15:00:00,21.29,21.36,21.24,21.25,923250.0,18.0507,18.1101,18.0083,18.0168,923250.0
2017-09-14 15:30:00,21.25,21.31,21.23,21.27,2173484.0,18.0168,18.0677,17.9998,18.0338,2173484.0
2017-09-15 09:30:00,21.28,21.6,21.24,21.41,2299498.0,18.0422,18.3135,18.0083,18.1525,2299498.0
2017-09-15 10:00:00,21.4,21.55,21.38,21.53,526966.0,18.144,18.2712,18.127,18.2542,526966.0
2017-09-15 10:30:00,21.53,21.57,21.48,21.56,491658.0,18.2542,18.2881,18.2118,18.2796,491658.0
2017-09-15 11:00:00,21.56,21.59,21.5,21.58,502251.0,18.2796,18.3051,18.2288,18.2966,502251.0
2017-09-15 11:30:00,21.57,21.59,21.5,21.51,289936.0,18.2881,18.3051,18.2288,18.2372,289936.0
2017-09-15 12:00:00,21.51,21.53,21.46,21.49,316661.0,18.2372,18.2542,18.1948,18.2203,316661.0
2017-09-15 12:30:00,21.49,21.5,21.42,21.43,257914.0,18.2203,18.2288,18.1609,18.1694,257914.0
2017-09-15 13:00:00,21.43,21.47,21.42,21.45,230220.0,18.1694,18.2033,18.1609,18.1864,230220.0
2017-09-15 13:30:00,21.44,21.47,21.39,21.42,340844.0,18.1779,18.2033,18.1355,18.1609,340844.0
2017-09-15 14:00:00,21.43,21.43,21.37,21.42,288831.0,18.1694,18.1694,18.1185,18.1609,288831.0
2017-09-15 14:30:00,21.42,21.45,21.39,21.43,326400.0,18.1609,18.1864,18.1355,18.1694,326400.0
2017-09-15 15:00:00,21.43,21.46,21.4,21.45,424880.0,18.1694,18.1948,18.144,18.1864,424880.0
2017-09-15 15:30:00,21.45,21.61,21.44,21.57,2437744.0,18.1864,18.322,18.1779,18.2881,2437744.0
2017-09-18 09:30:00,21.52,21.68,21.5,21.6,654972.0,18.2457,18.3814,18.2288,18.3135,654972.0
2017-09-18 10:00:00,21.6,21.63,21.42,21.48,787600.0,18.3135,18.339,18.1609,18.2118,787600.0
2017-09-18 10:30:00,21.48,21.57,21.47,21.53,446758.0,18.2118,18.2881,18.2033,18.2542,446758.0
2017-09-18 11:00:00,21.53,21.63,21.47,21.63,446031.0,18.2542,18.339,18.2033,18.339,446031.0
2017-09-18 11:30:00,21.62,21.63,21.47,21.5,754774.0,18.3305,18.339,18.2033,18.2288,754774.0
2017-09-18 12:00:00,21.5,21.53,21.4,21.44,639229.0,18.2288,18.2542,18.144,18.1779,639229.0
2017-09-18 12:30:00,21.43,21.48,21.33,21.45,549095.0,18.1694,18.2118,18.0846,18.1864,549095.0
2017-09-18 13:00:00,21.45,21.48,21.44,21.45,267005.0,18.1864,18.2118,18.1779,18.1864,267005.0
2017-09-18 13:30:00,21.45,21.47,21.42,21.42,331607.0,18.1864,18.2033,18.1609,18.1609,331607.0
2017-09-18 14:00:00,21.42,21.43,21.35,21.39,400002.0,18.1609,18.1694,18.1016,18.1355,400002.0
2017-09-18 14:30:00,21.39,21.42,21.37,21.4,462703.0,18.1355,18.1609,18.1185,18.144,462703.0
2017-09-18 15:00:00,21.41,21.48,21.4,21.46,443741.0,18.1525,18.2118,18.144,18.1948,443741.0
2017-09-18 15:30:00,21.46,21.48,21.44,21.45,1178635.0,18.1948,18.2118,18.1779,18.1864,1178635.0
2017-09-19 09:30:00,21.49,21.59,21.22,21.3,1286226.0,18.2203,18.3051,17.9914,18.0592,1286226.0
2017-09-19 10:00:00,21.3,21.46,21.29,21.45,726099.0,18.0592,18.1948,18.0507,18.1864,726099.0
2017-09-19 10:30:00,21.45,21.46,21.25,21.41,719789.0,18.1864,18.1948,18.0168,18.1525,719789.0
2017-09-19 11:00:00,21.4,21.43,21.28,21.33,580825.0,18.144,18.1694,18.0422,18.0846,580825.0
2017-09-19 11:30:00,21.34,21.37,21.27,21.27,569326.0,18.0931,18.1185,18.0338,18.0338,569326.0
2017-09-19 12:00:00,21.27,21.32,21.19,21.32,521120.0,18.0338,18.0761,17.9659,18.0761,521120.0
2017-09-19 12:30:00,21.32,21.32,21.23,21.23,292588.0,18.0761,18.0761,17.9998,17.9998,292588.0
2017-09-19 13:00:00,21.23,21.24,21.2,21.23,351678.0,17.9998,18.0083,17.9744,17.9998,351678.0
2017-09-19 13:30:00,21.23,21.23,21.08,21.11,672872.0,17.9998,17.9998,17.8727,17.8981,672872.0
2017-09-19 14:00:00,21.11,21.19,21.1,21.16,425606.0,17.8981,17.9659,17.8896,17.9405,425606.0
2017-09-19 14:30:00,21.16,21.19,21.13,21.17,511703.0,17.9405,17.9659,17.9151,17.949,511703.0
2017-09-19 15:00:00,21.17,21.17,21.08,21.13,504178.0,17.949,17.949,17.8727,17.9151,504178.0
2017-09-19 15:30:00,21.13,21.18,21.12,21.13,1119598.0,17.9151,17.9574,17.9066,17.9151,1119598.0
2017-09-20 09:30:00,21.08,21.15,20.86,20.92,2054443.0,17.8727,17.932,17.6861,17.737,2054443.0
2017-09-20 10:00:00,20.92,21.07,20.85,20.99,1353933.0,17.737,17.8642,17.6777,17.7964,1353933.0
2017-09-20 10:30:00,21.0,21.07,20.92,20.96,955862.0,17.8048,17.8642,17.737,17.7709,955862.0
2017-09-20 11:00:00,20.96,21.02,20.94,21.01,370452.0,17.7709,17.8218,17.754,17.8133,370452.0
2017-09-20 11:30:00,21.01,21.04,20.92,20.92,430615.0,17.8133,17.8388,17.737,17.737,430615.0
2017-09-20 12:00:00,20.92,20.97,20.88,20.89,536163.0,17.737,17.7794,17.7031,17.7116,536163.0
2017-09-20 12:30:00,20.89,20.93,20.85,20.89,440284.0,17.7116,17.7455,17.6777,17.7116,440284.0
2017-09-20 13:00:00,20.89,20.9,20.86,20.89,348377.0,17.7116,17.7201,17.6861,17.7116,348377.0
2017-09-20 13:30:00,20.9,20.94,20.83,20.84,723047.0,17.7201,17.754,17.6607,17.6692,723047.0
2017-09-20 14:00:00,20.84,20.85,20.75,20.83,879797.0,17.6692,17.6777,17.5929,17.6607,879797.0
2017-09-20 14:30:00,20.83,20.9,20.79,20.88,967979.0,17.6607,17.7201,17.6268,17.7031,967979.0
2017-09-20 15:00:00,20.88,20.88,20.75,20.75,1031330.0,17.7031,17.7031,17.5929,17.5929,1031330.0
2017-09-20 15:30:00,20.76,20.84,20.75,20.8,1856884.0,17.6014,17.6692,17.5929,17.6353,1856884.0
2017-09-21 09:30:00,20.83,20.85,20.37,20.41,2125618.0,17.6607,17.6777,17.2707,17.3046,2125618.0
2017-09-21 10:00:00,20.41,20.44,20.27,20.3,1622281.0,17.3046,17.33,17.1859,17.2113,1622281.0
2017-09-21 10:30:00,20.3,20.38,20.28,20.3,1975834.0,17.2113,17.2792,17.1944,17.2113,1975834.0
2017-09-21 11:00:00,20.29,20.34,20.25,20.29,2046258.0,17.2029,17.2453,17.1689,17.2029,2046258.0
2017-09-21 11:30:00,20.29,20.39,20.27,20.36,1391592.0,17.2029,17.2876,17.1859,17.2622,1391592.0
2017-09-21 12:00:00,20.36,20.38,20.32,20.34,570483.0,17.2622,17.2792,17.2283,17.2453,570483.0
2017-09-21 12:30:00,20.34,20.36,20.28,20.33,534131.0,17.2453,17.2622,17.1944,17.2368,534131.0
2017-09-21 13:00:00,20.34,20.35,20.27,20.3,428630.0,17.2453,17.2537,17.1859,17.2113,428630.0
2017-09-21 13:30:00,20.3,20.32,20.26,20.3,611001.0,17.2113,17.2283,17.1774,17.2113,611001.0
2017-09-21 14:00:00,20.3,20.31,20.23,20.27,1252292.0,17.2113,17.2198,17.152,17.1859,1252292.0
2017-09-21 14:30:00,20.27,20.35,20.22,20.35,1082679.0,17.1859,17.2537,17.1435,17.2537,1082679.0
2017-09-21 15:00:00,20.35,20.39,20.29,20.32,1658682.0,17.2537,17.2876,17.2029,17.2283,1658682.0
2017-09-21 15:30:00,20.32,20.33,20.23,20.24,2632551.0,17.2283,17.2368,17.152,17.1605,2632551.0
2017-09-22 09:30:00,20.26,20.27,20.04,20.17,1579414.0,17.1774,17.1859,16.9909,17.1011,1579414.0
2017-09-22 10:00:00,20.18,20.34,20.17,20.32,1187140.0,17.1096,17.2453,17.1011,17.2283,1187140.0
2017-09-22 10:30:00,20.32,20.37,20.31,20.33,1184646.0,17.2283,17.2707,17.2198,17.2368,1184646.0
2017-09-22 11:00:00,20.34,20.44,20.32,20.39,754468.0,17.2453,17.33,17.2283,17.2876,754468.0
2017-09-22 11:30:00,20.4,20.41,20.33,20.34,498820.0,17.2961,17.3046,17.2368,17.2453,498820.0
2017-09-22 12:00:00,20.33,20.35,20.3,20.33,542421.0,17.2368,17.2537,17.2113,17.2368,542421.0
2017-09-22 12:30:00,20.34,20.34,20.27,20.32,632272.0,17.2453,17.2453,17.1859,17.2283,632272.0
2017-09-22 13:00:00,20.31,20.32,20.22,20.23,624110.0,17.2198,17.2283,17.1435,17.152,624110.0
2017-09-22 13:30:00,20.24,20.28,20.2,20.23,638186.0,17.1605,17.1944,17.1266,17.152,638186.0
2017-09-22 14:00:00,20.24,20.24,20.18,20.21,876961.0,17.1605,17.1605,17.1096,17.135,876961.0
2017-09-22 14:30:00,20.22,20.25,20.18,20.2,574051.0,17.1435,17.1689,17.1096,17.1266,574051.0
2017-09-22 15:00:00,20.2,20.25,20.16,20.17,1061272.0,17.1266,17.1689,17.0926,17.1011,1061272.0
2017-09-22 15:30:00,20.17,20.19,20.13,20.14,2490852.0,17.1011,17.1181,17.0672,17.0757,2490852.0
2017-09-25 09:30:00,20.05,20.16,20.02,20.14,1443249.0,16.9994,17.0926,16.9739,17.0757,1443249.0
2017-09-25 10:00:00,20.14,20.24,20.12,20.18,1142840.0,17.0757,17.1605,17.0587,17.1096,1142840.0
2017-09-25 10:30:00,20.18,20.19,20.06,20.06,920893.0,17.1096,17.1181,17.0079,17.0079,920893.0
2017-09-25 11:00:00,20.06,20.14,20.02,20.12,818150.0,17.0079,17.0757,16.9739,17.0587,818150.0
2017-09-25 11:30:00,20.13,20.13,20.02,20.05,720671.0,17.0672,17.0672,16.9739,16.9994,720671.0
2017-09-25 12:00:00,20.05,20.06,20.02,20.04,665192.0,16.9994,17.0079,16.9739,16.9909,665192.0
2017-09-25 12:30:00,20.05,20.09,20.03,20.07,598921.0,16.9994,17.0333,16.9824,17.0163,598921.0
2017-09-25 13:00:00,20.07,20.11,20.05,20.07,431170.0,17.0163,17.0503,16.9994,17.0163,431170.0
2017-09-25 13:30:00,20.07,20.08,20.02,20.05,972327.0,17.0163,17.0248,16.9739,16.9994,972327.0
2017-09-25 14:00:00,20.05,20.05,19.88,19.96,1912083.0,16.9994,16.9994,16.8552,16.9231,1912083.0
2017-09-25 14:30:00,19.96,20.03,19.95,20.01,652918.0,16.9231,16.9824,16.9146,16.9655,652918.0
2017-09-25 15:00:00,20.01,20.02,19.9,19.91,1680763.0,16.9655,16.9739,16.8722,16.8807,1680763.0
2017-09-25 15:30:00,19.92,19.98,19.91,19.93,2896521.0,16.8892,16.94,16.8807,16.8976,2896521.0
2017-09-26 09:30:00,19.95,20.32,19.95,20.19,2073441.0,16.9146,17.2283,16.9146,17.1181,2073441.0
2017-09-26 10:00:00,20.19,20.3,20.12,20.12,2871238.0,17.1181,17.2113,17.0587,17.0587,2871238.0
2017-09-26 10:30:00,20.13,20.16,20.01,20.05,1651966.0,17.0672,17.0926,16.9655,16.9994,1651966.0
2017-09-26 11:00:00,20.06,20.09,20.04,20.06,1661175.0,17.0079,17.0333,16.9909,17.0079,1661175.0
2017-09-26 11:30:00,20.05,20.2,20.05,20.13,1562500.0,16.9994,17.1266,16.9994,17.0672,1562500.0
2017-09-26 12:00:00,20.13,20.25,20.12,20.2,1087267.0,17.0672,17.1689,17.0587,17.1266,1087267.0
2017-09-26 12:30:00,20.2,20.29,20.19,20.26,996100.0,17.1266,17.2029,17.1181,17.1774,996100.0
2017-09-26 13:00:00,20.26,20.36,20.22,20.3,1293796.0,17.1774,17.2622,17.1435,17.2113,1293796.0
2017-09-26 13:30:00,20.3,20.35,20.27,20.27,620744.0,17.2113,17.2537,17.1859,17.1859,620744.0
2017-09-26 14:00:00,20.28,20.28,20.2,20.23,612514.0,17.1944,17.1944,17.1266,17.152,612514.0
2017-09-26 14:30:00,20.24,20.25,20.2,20.2,431618.0,17.1605,17.1689,17.1266,17.1266,431618.0
2017-09-26 15:00:00,20.2,20.21,20.18,20.19,646917.0,17.1266,17.135,17.1096,17.1181,646917.0
2017-09-26 15:30:00,20.18,20.21,20.16,20.2,1857915.0,17.1096,17.135,17.0926,17.1266,1857915.0
2017-09-27 09:30:00,20.36,20.57,20.27,20.39,1692683.0,17.2622,17.4403,17.1859,17.2876,1692683.0
2017-09-27 10:00:00,20.39,20.43,20.27,20.3,849968.0,17.2876,17.3216,17.1859,17.2113,849968.0
2017-09-27 10:30:00,20.3,20.4,20.13,20.24,1427613.0,17.2113,17.2961,17.0672,17.1605,1427613.0
2017-09-27 11:00:00,20.24,20.32,20.22,20.25,999458.0,17.1605,17.2283,17.1435,17.1689,999458.0
2017-09-27 11:30:00,20.25,20.28,20.24,20.28,335254.0,17.1689,17.1944,17.1605,17.1944,335254.0
2017-09-27 12:00:00,20.28,20.29,20.21,20.24,342681.0,17.1944,17.2029,17.135,17.1605,342681.0
2017-09-27 12:30:00,20.25,20.26,20.21,20.23,463667.0,17.1689,17.1774,17.135,17.152,463667.0
2017-09-27 13:00:00,20.23,20.24,20.18,20.2,410796.0,17.152,17.1605,17.1096,17.1266,410796.0
2017-09-27 13:30:00,20.2,20.21,20.18,20.2,411637.0,17.1266,17.135,17.1096,17.1266,411637.0
2017-09-27 14:00:00,20.21,20.37,20.19,20.25,691751.0,17.135,17.2707,17.1181,17.1689,691751.0
2017-09-27 14:30:00,20.26,20.28,20.22,20.24,515425.0,17.1774,17.1944,17.1435,17.1605,515425.0
2017-09-27 15:00:00,20.25,20.29,20.22,20.29,928107.0,17.1689,17.2029,17.1435,17.2029,928107.0
2017-09-27 15:30:00,20.29,20.29,20.22,20.23,1844311.0,17.2029,17.2029,17.1435,17.152,1844311.0
2017-09-28 09:30:00,20.19,20.52,20.15,20.38,2213199.0,17.1181,17.3979,17.0842,17.2792,2213199.0
2017-09-28 10:00:00,20.38,20.47,20.35,20.4,1458349.0,17.2792,17.3555,17.2537,17.2961,1458349.0
2017-09-28 10:30:00,20.4,20.51,20.38,20.48,697728.0,17.2961,17.3894,17.2792,17.364,697728.0
2017-09-28 11:00:00,20.48,20.48,20.37,20.41,1044565.0,17.364,17.364,17.2707,17.3046,1044565.0
2017-09-28 11:30:00,20.4,20.47,20.37,20.42,852075.0,17.2961,17.3555,17.2707,17.3131,852075.0
2017-09-28 12:00:00,20.42,20.42,20.38,20.39,329461.0,17.3131,17.3131,17.2792,17.2876,329461.0
2017-09-28 12:30:00,20.39,20.41,20.35,20.37,386408.0,17.2876,17.3046,17.2537,17.2707,386408.0
2017-09-28 13:00:00,20.36,20.43,20.36,20.4,341606.0,17.2622,17.3216,17.2622,17.2961,341606.0
2017-09-28 13:30:00,20.39,20.4,20.34,20.37,454173.0,17.2876,17.2961,17.2453,17.2707,454173.0
2017-09-28 14:00:00,20.37,20.37,20.31,20.32,530563.0,17.2707,17.2707,17.2198,17.2283,530563.0
2017-09-28 14:30:00,20.32,20.33,20.3,20.31,315755.0,17.2283,17.2368,17.2113,17.2198,315755.0
2017-09-28 15:00:00,20.31,20.33,20.28,20.29,788419.0,17.2198,17.2368,17.1944,17.2029,788419.0
2017-09-28 15:30:00,20.29,20.31,20.24,20.27,1609715.0,17.2029,17.2198,17.1605,17.1859,1609715.0
2017-09-29 09:30:00,20.33,20.41,20.19,20.29,1358081.0,17.2368,17.3046,17.1181,17.2029,1358081.0
2017-09-29 10:00:00,20.29,20.31,20.24,20.26,545850.0,17.2029,17.2198,17.1605,17.1774,545850.0
2017-09-29 10:30:00,20.26,20.34,20.23,20.29,664373.0,17.1774,17.2453,17.152,17.2029,664373.0
2017-09-29 11:00:00,20.29,20.31,20.22,20.25,967476.0,17.2029,17.2198,17.1435,17.1689,967476.0
2017-09-29 11:30:00,20.25,20.27,20.23,20.24,493946.0,17.1689,17.1859,17.152,17.1605,493946.0
2017-09-29 12:00:00,20.25,20.27,20.24,20.26,475779.0,17.1689,17.1859,17.1605,17.1774,475779.0
2017-09-29 12:30:00,20.26,20.26,20.21,20.23,288323.0,17.1774,17.1774,17.135,17.152,288323.0
2017-09-29 13:00:00,20.22,20.24,20.19,20.19,434936.0,17.1435,17.1605,17.1181,17.1181,434936.0
2017-09-29 13:30:00,20.2,20.2,20.17,20.19,352492.0,17.1266,17.1266,17.1011,17.1181,352492.0
2017-09-29 14:00:00,20.18,20.21,20.12,20.18,577103.0,17.1096,17.135,17.0587,17.1096,577103.0
2017-09-29 14:30:00,20.18,20.19,20.14,20.14,528731.0,17.1096,17.1181,17.0757,17.0757,528731.0
2017-09-29 15:00:00,20.14,20.15,20.06,20.1,1014793.0,17.0757,17.0842,17.0079,17.0418,1014793.0
2017-09-29 15:30:00,20.1,20.11,20.04,20.05,1908832.0,17.0418,17.0503,16.9909,16.9994,1908832.0
2017-10-02 09:30:00,20.04,20.07,19.69,20.0,2218232.0,16.9909,17.0163,16.6942,16.957,2218232.0
2017-10-02 10:00:00,20.0,20.07,19.87,19.88,984687.0,16.957,17.0163,16.8468,16.8552,984687.0
2017-10-02 10:30:00,19.88,20.0,19.87,20.0,603018.0,16.8552,16.957,16.8468,16.957,603018.0
2017-10-02 11:00:00,20.0,20.02,19.96,20.01,405374.0,16.957,16.9739,16.9231,16.9655,405374.0
2017-10-02 11:30:00,20.01,20.23,20.0,20.09,1493823.0,16.9655,17.152,16.957,17.0333,1493823.0
2017-10-02 12:00:00,20.09,20.11,20.02,20.02,332829.0,17.0333,17.0503,16.9739,16.9739,332829.0
2017-10-02 12:30:00,20.03,20.08,20.01,20.01,450893.0,16.9824,17.0248,16.9655,16.9655,450893.0
2017-10-02 13:00:00,20.01,20.15,19.99,20.12,1141567.0,16.9655,17.0842,16.9485,17.0587,1141567.0
2017-10-02 13:30:00,20.12,20.15,20.04,20.13,453475.0,17.0587,17.0842,16.9909,17.0672,453475.0
2017-10-02 14:00:00,20.12,20.18,20.11,20.18,439625.0,17.0587,17.1096,17.0503,17.1096,439625.0
2017-10-02 14:30:00,20.18,20.21,20.11,20.11,492110.0,17.1096,17.135,17.0503,17.0503,492110.0
2017-10-02 15:00:00,20.12,20.12,20.07,20.07,670574.0,17.0587,17.0587,17.0163,17.0163,670574.0
2017-10-02 15:30:00,20.07,20.09,19.94,19.97,2142647.0,17.0163,17.0333,16.9061,16.9316,2142647.0
2017-10-03 09:30:00,20.02,20.25,20.0,20.22,977940.0,16.9739,17.1689,16.957,17.1435,977940.0
2017-10-03 10:00:00,20.22,20.23,20.11,20.14,1398462.0,17.1435,17.152,17.0503,17.0757,1398462.0
2017-10-03 10:30:00,20.14,20.53,20.13,20.27,5216005.0,17.0757,17.4063,17.0672,17.1859,5216005.0
2017-10-03 11:00:00,20.26,20.53,20.26,20.43,2395676.0,17.1774,17.4063,17.1774,17.3216,2395676.0
2017-10-03 11:30:00,20.43,20.69,20.41,20.63,1929080.0,17.3216,17.542,17.3046,17.4911,1929080.0
2017-10-03 12:00:00,20.63,20.7,20.62,20.7,1001191.0,17.4911,17.5505,17.4827,17.5505,1001191.0
2017-10-03 12:30:00,20.7,20.72,20.58,20.62,923708.0,17.5505,17.5674,17.4487,17.4827,923708.0
2017-10-03 13:00:00,20.63,20.63,20.54,20.57,815506.0,17.4911,17.4911,17.4148,17.4403,815506.0
2017-10-03 13:30:00,20.58,20.58,20.47,20.54,1249976.0,17.4487,17.4487,17.3555,17.4148,1249976.0
2017-10-03 14:00:00,20.54,20.57,20.54,20.55,590802.0,17.4148,17.4403,17.4148,17.4233,590802.0
2017-10-03 14:30:00,20.55,20.56,20.43,20.45,1034703.0,17.4233,17.4318,17.3216,17.3385,1034703.0
2017-10-03 15:00:00,20.45,20.62,20.42,20.62,1069860.0,17.3385,17.4827,17.3131,17.4827,1069860.0
2017-10-03 15:30:00,20.62,20.73,20.53,20.56,5171378.0,17.4827,17.5759,17.4063,17.4318,5171378.0
2017-10-04 09:30:00,20.56,20.68,20.44,20.64,2146315.0,17.4318,17.5335,17.33,17.4996,2146315.0
2017-10-04 10:00:00,20.64,20.77,20.49,20.57,3263223.0,17.4996,17.6098,17.3724,17.4403,3263223.0
2017-10-04 10:30:00,20.57,20.64,20.54,20.55,1226348.0,17.4403,17.4996,17.4148,17.4233,1226348.0
2017-10-04 11:00:00,20.55,20.58,20.5,20.52,867145.0,17.4233,17.4487,17.3809,17.3979,867145.0
2017-10-04 11:30:00,20.52,20.67,20.5,20.64,620079.0,17.3979,17.525,17.3809,17.4996,620079.0
2017-10-04 12:00:00,20.64,20.65,20.58,20.61,428539.0,17.4996,17.5081,17.4487,17.4742,428539.0
2017-10-04 12:30:00,20.61,20.62,20.59,20.6,411239.0,17.4742,17.4827,17.4572,17.4657,411239.0
2017-10-04 13:00:00,20.6,20.63,20.5,20.51,1015107.0,17.4657,17.4911,17.3809,17.3894,1015107.0
2017-10-04 13:30:00,20.51,20.56,20.43,20.5,970658.0,17.3894,17.4318,17.3216,17.3809,970658.0
2017-10-04 14:00:00,20.5,20.52,20.44,20.47,593506.0,17.3809,17.3979,17.33,17.3555,593506.0
2017-10-04 14:30:00,20.47,20.51,20.44,20.46,567109.0,17.3555,17.3894,17.33,17.347,567109.0
2017-10-04 15:00:00,20.46,20.51,20.46,20.51,547627.0,17.347,17.3894,17.347,17.3894,547627.0
2017-10-04 15:30:00,20.51,20.53,20.46,20.52,2068729.0,17.3894,17.4063,17.347,17.3979,2068729.0
2017-10-05 09:30:00,20.48,20.84,20.48,20.73,1749434.0,17.364,17.6692,17.364,17.5759,1749434.0
2017-10-05 10:00:00,20.73,20.96,20.61,20.71,2766841.0,17.5759,17.7709,17.4742,17.559,2766841.0
2017-10-05 10:30:00,20.71,20.71,20.62,20.65,948402.0,17.559,17.559,17.4827,17.5081,948402.0
2017-10-05 11:00:00,20.65,20.78,20.64,20.73,880334.0,17.5081,17.6183,17.4996,17.5759,880334.0
2017-10-05 11:30:00,20.73,20.77,20.68,20.71,612117.0,17.5759,17.6098,17.5335,17.559,612117.0
2017-10-05 12:00:00,20.71,20.84,20.71,20.74,2077603.0,17.559,17.6692,17.559,17.5844,2077603.0
2017-10-05 12:30:00,20.74,20.78,20.71,20.73,1528247.0,17.5844,17.6183,17.559,17.5759,1528247.0
2017-10-05 13:00:00,20.73,20.78,20.72,20.76,352471.0,17.5759,17.6183,17.5674,17.6014,352471.0
2017-10-05 13:30:00,20.76,20.76,20.7,20.71,444787.0,17.6014,17.6014,17.5505,17.559,444787.0
2017-10-05 14:00:00,20.71,20.75,20.71,20.73,361703.0,17.559,17.5929,17.559,17.5759,361703.0
2017-10-05 14:30:00,20.73,20.75,20.69,20.73,651941.0,17.5759,17.5929,17.542,17.5759,651941.0
2017-10-05 15:00:00,20.74,20.75,20.72,20.72,655842.0,17.5844,17.5929,17.5674,17.5674,655842.0
2017-10-05 15:30:00,20.73,20.75,20.68,20.69,3195260.0,17.5759,17.5929,17.5335,17.542,3195260.0
2017-10-06 09:30:00,20.51,20.62,20.39,20.53,1864848.0,17.3894,17.4827,17.2876,17.4063,1864848.0
2017-10-06 10:00:00,20.53,20.53,20.39,20.41,2478915.0,17.4063,17.4063,17.2876,17.3046,2478915.0
2017-10-06 10:30:00,20.4,20.55,20.4,20.52,2001850.0,17.2961,17.4233,17.2961,17.3979,2001850.0
2017-10-06 11:00:00,20.52,20.62,20.5,20.57,1921457.0,17.3979,17.4827,17.3809,17.4403,1921457.0
2017-10-06 11:30:00,20.57,20.6,20.5,20.57,1431308.0,17.4403,17.4657,17.3809,17.4403,1431308.0
2017-10-06 12:00:00,20.57,20.68,20.57,20.66,865300.0,17.4403,17.5335,17.4403,17.5166,865300.0
2017-10-06 12:30:00,20.67,20.67,20.58,20.65,400543.0,17.525,17.525,17.4487,17.5081,400543.0
2017-10-06 13:00:00,20.65,20.75,20.63,20.71,796863.0,17.5081,17.5929,17.4911,17.559,796863.0
2017-10-06 13:30:00,20.71,20.72,20.58,20.62,909043.0,17.559,17.5674,17.4487,17.4827,909043.0
2017-10-06 14:00:00,20.61,20.68,20.61,20.66,616606.0,17.4742,17.5335,17.4742,17.5166,616606.0
2017-10-06 14:30:00,20.66,20.67,20.59,20.62,1586484.0,17.5166,17.525,17.4572,17.4827,1586484.0
2017-10-06 15:00:00,20.62,20.65,20.61,20.64,677066.0,17.4827,17.5081,17.4742,17.4996,677066.0
2017-10-06 15:30:00,20.64,20.65,20.6,20.62,2558506.0,17.4996,17.5081,17.4657,17.4827,2558506.0
2017-10-09 09:30:00,20.75,20.82,20.48,20.65,2524413.0,17.5929,17.6522,17.364,17.5081,2524413.0
2017-10-09 10:00:00,20.65,20.68,20.46,20.54,2934247.0,17.5081,17.5335,17.347,17.4148,2934247.0
2017-10-09 10:30:00,20.53,20.57,20.37,20.39,1185469.0,17.4063,17.4403,17.2707,17.2876,1185469.0
2017-10-09 11:00:00,20.4,20.41,20.33,20.39,470254.0,17.2961,17.3046,17.2368,17.2876,470254.0
2017-10-09 11:30:00,20.39,20.43,20.35,20.35,480229.0,17.2876,17.3216,17.2537,17.2537,480229.0
2017-10-09 12:00:00,20.35,20.44,20.34,20.37,798255.0,17.2537,17.33,17.2453,17.2707,798255.0
2017-10-09 12:30:00,20.36,20.37,20.22,20.23,638901.0,17.2622,17.2707,17.1435,17.152,638901.0
2017-10-09 13:00:00,20.22,20.28,20.21,20.25,938250.0,17.1435,17.1944,17.135,17.1689,938250.0
2017-10-09 13:30:00,20.25,20.33,20.23,20.32,608881.0,17.1689,17.2368,17.152,17.2283,608881.0
2017-10-09 14:00:00,20.32,20.4,20.29,20.37,945803.0,17.2283,17.2961,17.2029,17.2707,945803.0
2017-10-09 14:30:00,20.36,20.4,20.34,20.38,1008658.0,17.2622,17.2961,17.2453,17.2792,1008658.0
2017-10-09 15:00:00,20.38,20.38,20.3,20.32,627961.0,17.2792,17.2792,17.2113,17.2283,627961.0
2017-10-09 15:30:00,20.32,20.33,20.21,20.28,2535767.0,17.2283,17.2368,17.135,17.1944,2535767.0
2017-10-10 09:30:00,20.36,20.68,20.29,20.5,1994070.0,17.2622,17.5335,17.2029,17.3809,1994070.0
2017-10-10 10:00:00,20.5,20.53,20.25,20.28,2014675.0,17.3809,17.4063,17.1689,17.1944,2014675.0
2017-10-10 10:30:00,20.28,20.32,20.11,20.16,1549486.0,17.1944,17.2283,17.0503,17.0926,1549486.0
2017-10-10 11:00:00,20.15,20.16,19.99,20.12,1345631.0,17.0842,17.0926,16.9485,17.0587,1345631.0
2017-10-10 11:30:00,20.12,20.27,20.11,20.23,1366142.0,17.0587,17.1859,17.0503,17.152,1366142.0
2017-10-10 12:00:00,20.23,20.23,20.16,20.17,368435.0,17.152,17.152,17.0926,17.1011,368435.0
2017-10-10 12:30:00,20.17,20.17,20.09,20.1,534793.0,17.1011,17.1011,17.0333,17.0418,534793.0
2017-10-10 13:00:00,20.1,20.19,20.07,20.16,730104.0,17.0418,17.1181,17.0163,17.0926,730104.0
2017-10-10 13:30:00,20.16,20.28,20.15,20.22,813792.0,17.0926,17.1944,17.0842,17.1435,813792.0
2017-10-10 14:00:00,20.22,20.24,20.18,20.2,692890.0,17.1435,17.1605,17.1096,17.1266,692890.0
2017-10-10 14:30:00,20.21,20.39,20.2,20.36,991378.0,17.135,17.2876,17.1266,17.2622,991378.0
2017-10-10 15:00:00,20.35,20.48,20.32,20.38,1598356.0,17.2537,17.364,17.2283,17.2792,1598356.0
2017-10-10 15:30:00,20.38,20.57,20.34,20.54,4475212.0,17.2792,17.4403,17.2453,17.4148,4475212.0
2017-10-11 09:30:00,21.5,22.03,21.3,21.95,8323901.0,18.2288,18.6781,18.0592,18.6103,8323901.0
2017-10-11 10:00:00,21.96,21.99,21.23,21.23,6849504.0,18.6188,18.6442,17.9998,17.9998,6849504.0
2017-10-11 10:30:00,21.23,21.35,20.98,20.99,2770819.0,17.9998,18.1016,17.7879,17.7964,2770819.0
2017-10-11 11:00:00,20.98,21.07,20.97,21.05,593345.0,17.7879,17.8642,17.7794,17.8472,593345.0
2017-10-11 11:30:00,21.5,21.7,21.06,21.48,6077857.0,18.2288,18.3983,17.8557,18.2118,6077857.0
2017-10-11 12:00:00,21.48,21.59,21.39,21.45,1904797.0,18.2118,18.3051,18.1355,18.1864,1904797.0
2017-10-11 12:30:00,21.44,21.47,21.25,21.26,1359661.0,18.1779,18.2033,18.0168,18.0253,1359661.0
2017-10-11 13:00:00,21.27,21.29,21.05,21.18,1356587.0,18.0338,18.0507,17.8472,17.9574,1356587.0
2017-10-11 13:30:00,21.19,21.19,21.04,21.12,1057924.0,17.9659,17.9659,17.8388,17.9066,1057924.0
2017-10-11 14:00:00,21.12,21.17,20.99,21.03,1167443.0,17.9066,17.949,17.7964,17.8303,1167443.0
2017-10-11 14:30:00,21.03,21.1,20.87,20.89,1828766.0,17.8303,17.8896,17.6946,17.7116,1828766.0
2017-10-11 15:00:00,20.89,21.01,20.79,20.8,1922658.0,17.7116,17.8133,17.6268,17.6353,1922658.0
2017-10-11 15:30:00,20.79,20.86,20.73,20.76,3779994.0,17.6268,17.6861,17.5759,17.6014,3779994.0
2017-10-12 09:30:00,20.77,20.93,20.53,20.91,2892132.0,17.6098,17.7455,17.4063,17.7285,2892132.0
2017-10-12 10:00:00,20.91,21.26,20.88,21.19,2398889.0,17.7285,18.0253,17.7031,17.9659,2398889.0
2017-10-12 10:30:00,21.18,21.32,21.15,21.24,1362806.0,17.9574,18.0761,17.932,18.0083,1362806.0
2017-10-12 11:00:00,21.24,21.36,21.16,21.18,1361001.0,18.0083,18.1101,17.9405,17.9574,1361001.0
2017-10-12 11:30:00,21.18,21.18,21.03,21.05,891154.0,17.9574,17.9574,17.8303,17.8472,891154.0
2017-10-12 12:00:00,21.04,21.04,20.92,20.96,858048.0,17.8388,17.8388,17.737,17.7709,858048.0
2017-10-12 12:30:00,20.96,20.98,20.89,20.92,432975.0,17.7709,17.7879,17.7116,17.737,432975.0
2017-10-12 13:00:00,20.93,20.97,20.92,20.93,370354.0,17.7455,17.7794,17.737,17.7455,370354.0
2017-10-12 13:30:00,20.92,20.94,20.85,20.9,448253.0,17.737,17.754,17.6777,17.7201,448253.0
2017-10-12 14:00:00,20.89,20.96,20.86,20.89,596793.0,17.7116,17.7709,17.6861,17.7116,596793.0
2017-10-12 14:30:00,20.89,20.95,20.86,20.93,1706986.0,17.7116,17.7624,17.6861,17.7455,1706986.0
2017-10-12 15:00:00,20.93,20.97,20.89,20.95,1119531.0,17.7455,17.7794,17.7116,17.7624,1119531.0
2017-10-12 15:30:00,20.94,21.01,20.9,20.99,3918496.0,17.754,17.8133,17.7201,17.7964,3918496.0
2017-10-13 09:30:00,21.16,21.16,20.83,20.98,1431732.0,17.9405,17.9405,17.6607,17.7879,1431732.0
2017-10-13 10:00:00,20.98,21.14,20.95,21.12,1105081.0,17.7879,17.9235,17.7624,17.9066,1105081.0
2017-10-13 10:30:00,21.12,21.35,21.09,21.24,1740259.0,17.9066,18.1016,17.8811,18.0083,1740259.0
2017-10-13 11:00:00,21.25,21.5,21.19,21.46,1325912.0,18.0168,18.2288,17.9659,18.1948,1325912.0
2017-10-13 11:30:00,21.46,21.49,21.3,21.43,1856974.0,18.1948,18.2203,18.0592,18.1694,1856974.0
2017-10-13 12:00:00,21.43,21.49,21.4,21.49,778682.0,18.1694,18.2203,18.144,18.2203,778682.0
2017-10-13 12:30:00,21.48,21.56,21.44,21.48,806830.0,18.2118,18.2796,18.1779,18.2118,806830.0
2017-10-13 13:00:00,21.48,21.54,21.41,21.45,653320.0,18.2118,18.2627,18.1525,18.1864,653320.0
2017-10-13 13:30:00,21.45,21.52,21.4,21.46,608176.0,18.1864,18.2457,18.144,18.1948,608176.0
2017-10-13 14:00:00,21.46,21.48,21.37,21.39,755797.0,18.1948,18.2118,18.1185,18.1355,755797.0
2017-10-13 14:30:00,21.39,21.47,21.35,21.39,876860.0,18.1355,18.2033,18.1016,18.1355,876860.0
2017-10-13 15:00:00,21.39,21.4,21.28,21.31,661842.0,18.1355,18.144,18.0422,18.0677,661842.0
2017-10-13 15:30:00,21.3,21.38,21.25,21.3,2771920.0,18.0592,18.127,18.0168,18.0592,2771920.0
2017-10-16 09:30:00,21.29,21.29,20.94,21.12,1810350.0,18.0507,18.0507,17.754,17.9066,1810350.0
2017-10-16 10:00:00,21.12,21.16,20.99,20.99,663176.0,17.9066,17.9405,17.7964,17.7964,663176.0
2017-10-16 10:30:00,21.0,21.07,20.96,21.01,752761.0,17.8048,17.8642,17.7709,17.8133,752761.0
2017-10-16 11:00:00,21.01,21.05,20.99,21.0,648389.0,17.8133,17.8472,17.7964,17.8048,648389.0
2017-10-16 11:30:00,21.0,21.0,20.89,20.93,674380.0,17.8048,17.8048,17.7116,17.7455,674380.0
2017-10-16 12:00:00,20.93,20.94,20.9,20.92,845630.0,17.7455,17.754,17.7201,17.737,845630.0
2017-10-16 12:30:00,20.92,20.94,20.84,20.87,753507.0,17.737,17.754,17.6692,17.6946,753507.0
2017-10-16 13:00:00,20.86,20.87,20.82,20.83,708931.0,17.6861,17.6946,17.6522,17.6607,708931.0
2017-10-16 13:30:00,20.83,20.87,20.76,20.76,870442.0,17.6607,17.6946,17.6014,17.6014,870442.0
2017-10-16 14:00:00,20.77,20.78,20.72,20.75,744860.0,17.6098,17.6183,17.5674,17.5929,744860.0
2017-10-16 14:30:00,20.75,20.84,20.74,20.78,1455435.0,17.5929,17.6692,17.5844,17.6183,1455435.0
2017-10-16 15:00:00,20.78,20.79,20.58,20.62,2385563.0,17.6183,17.6268,17.4487,17.4827,2385563.0
2017-10-16 15:30:00,20.62,20.63,20.39,20.44,7549301.0,17.4827,17.4911,17.2876,17.33,7549301.0
2017-10-17 09:30:00,20.41,20.5,20.25,20.45,4279557.0,17.3046,17.3809,17.1689,17.3385,4279557.0
2017-10-17 10:00:00,20.46,20.66,20.45,20.63,1409751.0,17.347,17.5166,17.3385,17.4911,1409751.0
2017-10-17 10:30:00,20.63,20.63,20.49,20.56,997056.0,17.4911,17.4911,17.3724,17.4318,997056.0
2017-10-17 11:00:00,20.57,20.67,20.56,20.6,824782.0,17.4403,17.525,17.4318,17.4657,824782.0
2017-10-17 11:30:00,20.61,20.62,20.56,20.58,533948.0,17.4742,17.4827,17.4318,17.4487,533948.0
2017-10-17 12:00:00,20.59,20.62,20.58,20.58,563928.0,17.4572,17.4827,17.4487,17.4487,563928.0
2017-10-17 12:30:00,20.59,20.59,20.5,20.5,465992.0,17.4572,17.4572,17.3809,17.3809,465992.0
2017-10-17 13:00:00,20.51,20.51,20.4,20.41,1100646.0,17.3894,17.3894,17.2961,17.3046,1100646.0
2017-10-17 13:30:00,20.41,20.42,20.32,20.34,988317.0,17.3046,17.3131,17.2283,17.2453,988317.0
2017-10-17 14:00:00,20.35,20.42,20.32,20.35,917231.0,17.2537,17.3131,17.2283,17.2537,917231.0
2017-10-17 14:30:00,20.36,20.48,20.35,20.48,742603.0,17.2622,17.364,17.2537,17.364,742603.0
2017-10-17 15:00:00,20.47,20.48,20.41,20.43,693337.0,17.3555,17.364,17.3046,17.3216,693337.0
2017-10-17 15:30:00,20.44,20.48,20.37,20.48,2099786.0,17.33,17.364,17.2707,17.364,2099786.0
2017-10-18 09:30:00,20.53,20.69,20.45,20.65,1574269.0,17.4063,17.542,17.3385,17.5081,1574269.0
2017-10-18 10:00:00,20.64,20.76,20.58,20.58,1237510.0,17.4996,17.6014,17.4487,17.4487,1237510.0
2017-10-18 10:30:00,20.59,20.59,20.48,20.51,1054263.0,17.4572,17.4572,17.364,17.3894,1054263.0
2017-10-18 11:00:00,20.51,20.56,20.46,20.53,548165.0,17.3894,17.4318,17.347,17.4063,548165.0
2017-10-18 11:30:00,20.53,20.6,20.5,20.52,393770.0,17.4063,17.4657,17.3809,17.3979,393770.0
2017-10-18 12:00:00,20.51,20.56,20.5,20.55,384949.0,17.3894,17.4318,17.3809,17.4233,384949.0
2017-10-18 12:30:00,20.55,20.59,20.52,20.55,326962.0,17.4233,17.4572,17.3979,17.4233,326962.0
2017-10-18 13:00:00,20.56,20.56,20.53,20.54,182759.0,17.4318,17.4318,17.4063,17.4148,182759.0
2017-10-18 13:30:00,20.54,20.55,20.51,20.53,740072.0,17.4148,17.4233,17.3894,17.4063,740072.0
2017-10-18 14:00:00,20.53,20.68,20.53,20.64,863560.0,17.4063,17.5335,17.4063,17.4996,863560.0
2017-10-18 14:30:00,20.64,20.73,20.63,20.7,731402.0,17.4996,17.5759,17.4911,17.5505,731402.0
2017-10-18 15:00:00,20.7,20.75,20.64,20.7,858219.0,17.5505,17.5929,17.4996,17.5505,858219.0
2017-10-18 15:30:00,20.7,20.73,20.64,20.67,1802360.0,17.5505,17.5759,17.4996,17.525,1802360.0
2017-10-19 09:30:00,20.63,20.8,20.59,20.64,1245847.0,17.4911,17.6353,17.4572,17.4996,1245847.0
2017-10-19 10:00:00,20.64,20.84,20.64,20.81,989615.0,17.4996,17.6692,17.4996,17.6437,989615.0
2017-10-19 10:30:00,20.82,20.9,20.8,20.88,784404.0,17.6522,17.7201,17.6353,17.7031,784404.0
2017-10-19 11:00:00,20.88,20.88,20.71,20.71,565431.0,17.7031,17.7031,17.559,17.559,565431.0
2017-10-19 11:30:00,20.71,20.83,20.71,20.8,473359.0,17.559,17.6607,17.559,17.6353,473359.0
2017-10-19 12:00:00,20.8,20.82,20.77,20.78,460506.0,17.6353,17.6522,17.6098,17.6183,460506.0
2017-10-19 12:30:00,20.78,20.8,20.73,20.79,270100.0,17.6183,17.6353,17.5759,17.6268,270100.0
2017-10-19 13:00:00,20.79,20.81,20.76,20.8,448451.0,17.6268,17.6437,17.6014,17.6353,448451.0
2017-10-19 13:30:00,20.81,20.85,20.78,20.8,512884.0,17.6437,17.6777,17.6183,17.6353,512884.0
2017-10-19 14:00:00,20.79,20.87,20.79,20.87,568275.0,17.6268,17.6946,17.6268,17.6946,568275.0
2017-10-19 14:30:00,20.86,20.96,20.86,20.88,1061253.0,17.6861,17.7709,17.6861,17.7031,1061253.0
2017-10-19 15:00:00,20.89,20.95,20.88,20.94,783638.0,17.7116,17.7624,17.7031,17.754,783638.0
2017-10-19 15:30:00,20.93,20.94,20.87,20.89,1766750.0,17.7455,17.754,17.6946,17.7116,1766750.0
2017-10-20 09:30:00,20.96,21.02,20.78,20.79,1566251.0,17.7709,17.8218,17.6183,17.6268,1566251.0
2017-10-20 10:00:00,20.79,20.81,20.71,20.75,860420.0,17.6268,17.6437,17.559,17.5929,860420.0
2017-10-20 10:30:00,20.75,20.85,20.73,20.81,699653.0,17.5929,17.6777,17.5759,17.6437,699653.0
2017-10-20 11:00:00,20.81,20.98,20.81,20.9,1414966.0,17.6437,17.7879,17.6437,17.7201,1414966.0
2017-10-20 11:30:00,20.91,20.91,20.84,20.9,328751.0,17.7285,17.7285,17.6692,17.7201,328751.0
2017-10-20 12:00:00,20.9,20.97,20.89,20.95,426196.0,17.7201,17.7794,17.7116,17.7624,426196.0
2017-10-20 12:30:00,20.95,20.95,20.88,20.93,421203.0,17.7624,17.7624,17.7031,17.7455,421203.0
2017-10-20 13:00:00,20.92,20.95,20.92,20.93,294982.0,17.737,17.7624,17.737,17.7455,294982.0
2017-10-20 13:30:00,20.92,20.98,20.92,20.96,459235.0,17.737,17.7879,17.737,17.7709,459235.0
2017-10-20 14:00:00,20.96,20.99,20.94,20.96,741700.0,17.7709,17.7964,17.754,17.7709,741700.0
2017-10-20 14:30:00,20.97,21.0,20.95,20.98,481202.0,17.7794,17.8048,17.7624,17.7879,481202.0
2017-10-20 15:00:00,20.98,21.04,20.96,20.97,722917.0,17.7879,17.8388,17.7709,17.7794,722917.0
2017-10-20 15:30:00,20.97,21.05,20.97,21.02,3375948.0,17.7794,17.8472,17.7794,17.8218,3375948.0
2017-10-23 09:30:00,21.04,21.41,20.96,21.4,1804028.0,17.8388,18.1525,17.7709,18.144,1804028.0
2017-10-23 10:00:00,21.39,21.46,21.29,21.3,1832876.0,18.1355,18.1948,18.0507,18.0592,1832876.0
2017-10-23 10:30:00,21.3,21.45,21.28,21.43,1361140.0,18.0592,18.1864,18.0422,18.1694,1361140.0
2017-10-23 11:00:00,21.43,21.46,21.38,21.39,923158.0,18.1694,18.1948,18.127,18.1355,923158.0
2017-10-23 11:30:00,21.4,21.54,21.39,21.52,1404339.0,18.144,18.2627,18.1355,18.2457,1404339.0
2017-10-23 12:00:00,21.51,21.55,21.49,21.54,697892.0,18.2372,18.2712,18.2203,18.2627,697892.0
2017-10-23 12:30:00,21.54,21.56,21.49,21.54,621558.0,18.2627,18.2796,18.2203,18.2627,621558.0
2017-10-23 13:00:00,21.54,21.61,21.51,21.6,727674.0,18.2627,18.322,18.2372,18.3135,727674.0
2017-10-23 13:30:00,21.6,21.6,21.48,21.5,1030077.0,18.3135,18.3135,18.2118,18.2288,1030077.0
2017-10-23 14:00:00,21.5,21.54,21.43,21.5,1352897.0,18.2288,18.2627,18.1694,18.2288,1352897.0
2017-10-23 14:30:00,21.5,21.5,21.35,21.48,1498234.0,18.2288,18.2288,18.1016,18.2118,1498234.0
2017-10-23 15:00:00,21.48,21.49,21.33,21.43,1735248.0,18.2118,18.2203,18.0846,18.1694,1735248.0
2017-10-23 15:30:00,21.43,21.47,21.33,21.36,1793956.0,18.1694,18.2033,18.0846,18.1101,1793956.0
2017-10-24 09:30:00,21.34,21.54,21.32,21.51,4289126.0,18.0931,18.2627,18.0761,18.2372,4289126.0
2017-10-24 10:00:00,21.51,21.56,21.49,21.52,1070644.0,18.2372,18.2796,18.2203,18.2457,1070644.0
2017-10-24 10:30:00,21.51,21.57,21.49,21.5,1260298.0,18.2372,18.2881,18.2203,18.2288,1260298.0
2017-10-24 11:00:00,21.5,21.55,21.45,21.49,927430.0,18.2288,18.2712,18.1864,18.2203,927430.0
2017-10-24 11:30:00,21.49,21.53,21.44,21.5,1205642.0,18.2203,18.2542,18.1779,18.2288,1205642.0
2017-10-24 12:00:00,21.5,21.52,21.45,21.46,965289.0,18.2288,18.2457,18.1864,18.1948,965289.0
2017-10-24 12:30:00,21.46,21.47,21.38,21.45,613294.0,18.1948,18.2033,18.127,18.1864,613294.0
2017-10-24 13:00:00,21.46,21.54,21.45,21.53,833591.0,18.1948,18.2627,18.1864,18.2542,833591.0
2017-10-24 13:30:00,21.52,21.53,21.44,21.46,368940.0,18.2457,18.2542,18.1779,18.1948,368940.0
2017-10-24 14:00:00,21.45,21.53,21.44,21.52,397607.0,18.1864,18.2542,18.1779,18.2457,397607.0
2017-10-24 14:30:00,21.52,21.55,21.49,21.5,740822.0,18.2457,18.2712,18.2203,18.2288,740822.0
2017-10-24 15:00:00,21.5,21.52,21.49,21.51,796817.0,18.2288,18.2457,18.2203,18.2372,796817.0
2017-10-24 15:30:00,21.52,21.52,21.46,21.48,1553689.0,18.2457,18.2457,18.1948,18.2118,1553689.0
2017-10-25 09:30:00,21.46,21.55,21.46,21.51,1292449.0,18.1948,18.2712,18.1948,18.2372,1292449.0
2017-10-25 10:00:00,21.5,21.53,21.06,21.11,2284340.0,18.2288,18.2542,17.8557,17.8981,2284340.0
2017-10-25 10:30:00,21.11,21.26,21.04,21.17,1325682.0,17.8981,18.0253,17.8388,17.949,1325682.0
2017-10-25 11:00:00,21.17,21.27,21.13,21.22,1314712.0,17.949,18.0338,17.9151,17.9914,1314712.0
2017-10-25 11:30:00,21.22,21.3,21.2,21.28,724527.0,17.9914,18.0592,17.9744,18.0422,724527.0
2017-10-25 12:00:00,21.28,21.28,21.05,21.05,998327.0,18.0422,18.0422,17.8472,17.8472,998327.0
2017-10-25 12:30:00,21.05,21.13,21.05,21.09,326409.0,17.8472,17.9151,17.8472,17.8811,326409.0
2017-10-25 13:00:00,21.09,21.12,21.04,21.04,454666.0,17.8811,17.9066,17.8388,17.8388,454666.0
2017-10-25 13:30:00,21.05,21.17,21.04,21.14,341162.0,17.8472,17.949,17.8388,17.9235,341162.0
2017-10-25 14:00:00,21.14,21.19,21.13,21.19,393134.0,17.9235,17.9659,17.9151,17.9659,393134.0
2017-10-25 14:30:00,21.18,21.23,21.11,21.14,545627.0,17.9574,17.9998,17.8981,17.9235,545627.0
2017-10-25 15:00:00,21.14,21.21,21.13,21.19,554903.0,17.9235,17.9829,17.9151,17.9659,554903.0
2017-10-25 15:30:00,21.19,21.24,21.09,21.14,1311635.0,17.9659,18.0083,17.8811,17.9235,1311635.0
2017-10-26 09:30:00,21.25,21.35,21.08,21.13,694570.0,18.0168,18.1016,17.8727,17.9151,694570.0
2017-10-26 10:00:00,21.14,21.18,21.09,21.09,356732.0,17.9235,17.9574,17.8811,17.8811,356732.0
2017-10-26 10:30:00,21.1,21.17,21.1,21.14,278765.0,17.8896,17.949,17.8896,17.9235,278765.0
2017-10-26 11:00:00,21.14,21.2,21.13,21.15,479701.0,17.9235,17.9744,17.9151,17.932,479701.0
2017-10-26 11:30:00,21.14,21.18,21.1,21.14,637896.0,17.9235,17.9574,17.8896,17.9235,637896.0
2017-10-26 12:00:00,21.15,21.21,21.12,21.19,352788.0,17.932,17.9829,17.9066,17.9659,352788.0
2017-10-26 12:30:00,21.2,21.2,21.06,21.07,297795.0,17.9744,17.9744,17.8557,17.8642,297795.0
2017-10-26 13:00:00,21.08,21.11,21.05,21.09,213243.0,17.8727,17.8981,17.8472,17.8811,213243.0
2017-10-26 13:30:00,21.08,21.13,21.07,21.11,278524.0,17.8727,17.9151,17.8642,17.8981,278524.0
2017-10-26 14:00:00,21.11,21.13,21.04,21.07,412657.0,17.8981,17.9151,17.8388,17.8642,412657.0
2017-10-26 14:30:00,21.07,21.07,20.63,20.75,1485890.0,17.8642,17.8642,17.4911,17.5929,1485890.0
2017-10-26 15:00:00,20.75,20.85,20.7,20.84,873611.0,17.5929,17.6777,17.5505,17.6692,873611.0
2017-10-26 15:30:00,20.84,20.9,20.75,20.82,1859884.0,17.6692,17.7201,17.5929,17.6522,1859884.0
2017-10-27 09:30:00,20.62,20.72,20.5,20.52,1397952.0,17.4827,17.5674,17.3809,17.3979,1397952.0
2017-10-27 10:00:00,20.53,20.58,20.38,20.39,1083156.0,17.4063,17.4487,17.2792,17.2876,1083156.0
2017-10-27 10:30:00,20.39,20.47,20.36,20.46,753602.0,17.2876,17.3555,17.2622,17.347,753602.0
2017-10-27 11:00:00,20.46,20.71,20.43,20.64,1332823.0,17.347,17.559,17.3216,17.4996,1332823.0
2017-10-27 11:30:00,20.63,20.66,20.59,20.65,596189.0,17.4911,17.5166,17.4572,17.5081,596189.0
2017-10-27 12:00:00,20.65,20.67,20.59,20.64,661679.0,17.5081,17.525,17.4572,17.4996,661679.0
2017-10-27 12:30:00,20.64,20.69,20.61,20.67,652109.0,17.4996,17.542,17.4742,17.525,652109.0
2017-10-27 13:00:00,20.67,20.7,20.6,20.63,354183.0,17.525,17.5505,17.4657,17.4911,354183.0
2017-10-27 13:30:00,20.63,20.64,20.56,20.57,754781.0,17.4911,17.4996,17.4318,17.4403,754781.0
2017-10-27 14:00:00,20.58,20.62,20.51,20.61,1141699.0,17.4487,17.4827,17.3894,17.4742,1141699.0
2017-10-27 14:30:00,20.61,20.65,20.55,20.57,560333.0,17.4742,17.5081,17.4233,17.4403,560333.0
2017-10-27 15:00:00,20.56,20.58,20.52,20.54,602895.0,17.4318,17.4487,17.3979,17.4148,602895.0
2017-10-27 15:30:00,20.53,20.58,20.5,20.57,2297050.0,17.4063,17.4487,17.3809,17.4403,2297050.0
2017-10-30 09:30:00,20.41,20.63,20.41,20.59,881847.0,17.3046,17.4911,17.3046,17.4572,881847.0
2017-10-30 10:00:00,20.6,20.69,20.53,20.59,813140.0,17.4657,17.542,17.4063,17.4572,813140.0
2017-10-30 10:30:00,20.59,20.69,20.58,20.64,396374.0,17.4572,17.542,17.4487,17.4996,396374.0
2017-10-30 11:00:00,20.64,20.77,20.64,20.71,378434.0,17.4996,17.6098,17.4996,17.559,378434.0
2017-10-30 11:30:00,20.71,20.72,20.62,20.71,395355.0,17.559,17.5674,17.4827,17.559,395355.0
2017-10-30 12:00:00,20.71,20.75,20.66,20.68,260956.0,17.559,17.5929,17.5166,17.5335,260956.0
2017-10-30 12:30:00,20.69,20.69,20.64,20.66,295769.0,17.542,17.542,17.4996,17.5166,295769.0
2017-10-30 13:00:00,20.67,20.73,20.62,20.71,391031.0,17.525,17.5759,17.4827,17.559,391031.0
2017-10-30 13:30:00,20.7,20.74,20.67,20.7,250946.0,17.5505,17.5844,17.525,17.5505,250946.0
2017-10-30 14:00:00,20.7,20.72,20.67,20.69,414934.0,17.5505,17.5674,17.525,17.542,414934.0
2017-10-30 14:30:00,20.7,20.74,20.64,20.65,313976.0,17.5505,17.5844,17.4996,17.5081,313976.0
2017-10-30 15:00:00,20.66,20.69,20.62,20.66,446946.0,17.5166,17.542,17.4827,17.5166,446946.0
2017-10-30 15:30:00,20.65,20.68,20.63,20.64,1045221.0,17.5081,17.5335,17.4911,17.4996,1045221.0
2017-10-31 09:30:00,20.7,20.81,20.63,20.66,859445.0,17.5505,17.6437,17.4911,17.5166,859445.0
2017-10-31 10:00:00,20.65,20.67,20.57,20.66,589772.0,17.5081,17.525,17.4403,17.5166,589772.0
2017-10-31 10:30:00,20.66,20.7,20.63,20.66,426390.0,17.5166,17.5505,17.4911,17.5166,426390.0
2017-10-31 11:00:00,20.66,20.71,20.63,20.64,313032.0,17.5166,17.559,17.4911,17.4996,313032.0
2017-10-31 11:30:00,20.65,20.66,20.58,20.61,647852.0,17.5081,17.5166,17.4487,17.4742,647852.0
2017-10-31 12:00:00,20.62,20.67,20.59,20.63,793822.0,17.4827,17.525,17.4572,17.4911,793822.0
2017-10-31 12:30:00,20.62,20.63,20.56,20.56,312888.0,17.4827,17.4911,17.4318,17.4318,312888.0
2017-10-31 13:00:00,20.57,20.63,20.56,20.62,271372.0,17.4403,17.4911,17.4318,17.4827,271372.0
2017-10-31 13:30:00,20.63,20.72,20.6,20.69,549889.0,17.4911,17.5674,17.4657,17.542,549889.0
2017-10-31 14:00:00,20.69,20.76,20.68,20.69,405653.0,17.542,17.6014,17.5335,17.542,405653.0
2017-10-31 14:30:00,20.69,20.7,20.6,20.66,651215.0,17.542,17.5505,17.4657,17.5166,651215.0
2017-10-31 15:00:00,20.66,20.67,20.61,20.66,365779.0,17.5166,17.525,17.4742,17.5166,365779.0
2017-10-31 15:30:00,20.67,20.74,20.64,20.69,1116516.0,17.525,17.5844,17.4996,17.542,1116516.0
2017-11-01 09:30:00,20.76,21.29,20.76,21.27,1131513.0,17.6014,18.0507,17.6014,18.0338,1131513.0
2017-11-01 10:00:00,21.27,21.29,21.16,21.21,648913.0,18.0338,18.0507,17.9405,17.9829,648913.0
2017-11-01 10:30:00,21.22,21.26,21.13,21.17,495702.0,17.9914,18.0253,17.9151,17.949,495702.0
2017-11-01 11:00:00,21.17,21.2,21.12,21.13,418071.0,17.949,17.9744,17.9066,17.9151,418071.0
2017-11-01 11:30:00,21.14,21.16,20.96,21.03,631198.0,17.9235,17.9405,17.7709,17.8303,631198.0
2017-11-01 12:00:00,21.04,21.09,21.02,21.08,243650.0,17.8388,17.8811,17.8218,17.8727,243650.0
2017-11-01 12:30:00,21.08,21.1,21.03,21.07,438647.0,17.8727,17.8896,17.8303,17.8642,438647.0
2017-11-01 13:00:00,21.06,21.1,21.01,21.09,392714.0,17.8557,17.8896,17.8133,17.8811,392714.0
2017-11-01 13:30:00,21.08,21.12,20.96,21.0,513922.0,17.8727,17.9066,17.7709,17.8048,513922.0
2017-11-01 14:00:00,20.99,21.12,20.99,21.09,386770.0,17.7964,17.9066,17.7964,17.8811,386770.0
2017-11-01 14:30:00,21.09,21.19,21.07,21.12,1004612.0,17.8811,17.9659,17.8642,17.9066,1004612.0
2017-11-01 15:00:00,21.12,21.14,20.89,20.91,1050699.0,17.9066,17.9235,17.7116,17.7285,1050699.0
2017-11-01 15:30:00,20.91,21.0,20.88,20.91,1586385.0,17.7285,17.8048,17.7031,17.7285,1586385.0
2017-11-02 09:30:00,21.31,21.36,20.87,20.91,1567050.0,18.0677,18.1101,17.6946,17.7285,1567050.0
2017-11-02 10:00:00,20.9,20.91,20.77,20.8,719810.0,17.7201,17.7285,17.6098,17.6353,719810.0
2017-11-02 10:30:00,20.8,20.91,20.73,20.86,637971.0,17.6353,17.7285,17.5759,17.6861,637971.0
2017-11-02 11:00:00,20.86,20.94,20.85,20.9,622459.0,17.6861,17.754,17.6777,17.7201,622459.0
2017-11-02 11:30:00,20.9,21.15,20.88,21.1,1345935.0,17.7201,17.932,17.7031,17.8896,1345935.0
2017-11-02 12:00:00,21.1,21.22,21.05,21.19,748325.0,17.8896,17.9914,17.8472,17.9659,748325.0
2017-11-02 12:30:00,21.19,21.19,21.09,21.12,610283.0,17.9659,17.9659,17.8811,17.9066,610283.0
2017-11-02 13:00:00,21.12,21.15,20.99,21.02,583214.0,17.9066,17.932,17.7964,17.8218,583214.0
2017-11-02 13:30:00,21.02,21.05,20.99,21.04,549423.0,17.8218,17.8472,17.7964,17.8388,549423.0
2017-11-02 14:00:00,21.04,21.17,21.03,21.17,785684.0,17.8388,17.949,17.8303,17.949,785684.0
2017-11-02 14:30:00,21.17,21.17,21.02,21.11,1017490.0,17.949,17.949,17.8218,17.8981,1017490.0
2017-11-02 15:00:00,21.1,21.25,21.09,21.21,1742322.0,17.8896,18.0168,17.8811,17.9829,1742322.0
2017-11-02 15:30:00,21.22,21.25,21.16,21.19,1648957.0,17.9914,18.0168,17.9405,17.9659,1648957.0
2017-11-03 09:30:00,21.3,21.7,21.22,21.66,2078537.0,18.0592,18.3983,17.9914,18.3644,2078537.0
2017-11-03 10:00:00,21.66,21.78,21.53,21.61,1346901.0,18.3644,18.4662,18.2542,18.322,1346901.0
2017-11-03 10:30:00,21.61,21.66,21.51,21.59,689862.0,18.322,18.3644,18.2372,18.3051,689862.0
2017-11-03 11:00:00,21.6,21.67,21.57,21.59,533892.0,18.3135,18.3729,18.2881,18.3051,533892.0
2017-11-03 11:30:00,21.6,21.61,21.45,21.47,407683.0,18.3135,18.322,18.1864,18.2033,407683.0
2017-11-03 12:00:00,21.46,21.49,21.4,21.41,700645.0,18.1948,18.2203,18.144,18.1525,700645.0
2017-11-03 12:30:00,21.41,21.44,21.32,21.38,385743.0,18.1525,18.1779,18.0761,18.127,385743.0
2017-11-03 13:00:00,21.37,21.46,21.36,21.41,490826.0,18.1185,18.1948,18.1101,18.1525,490826.0
2017-11-03 13:30:00,21.41,21.48,21.38,21.43,993077.0,18.1525,18.2118,18.127,18.1694,993077.0
2017-11-03 14:00:00,21.43,21.44,21.38,21.42,590034.0,18.1694,18.1779,18.127,18.1609,590034.0
2017-11-03 14:30:00,21.43,21.49,21.42,21.46,489557.0,18.1694,18.2203,18.1609,18.1948,489557.0
2017-11-03 15:00:00,21.46,21.49,21.43,21.46,583695.0,18.1948,18.2203,18.1694,18.1948,583695.0
2017-11-03 15:30:00,21.46,21.5,21.43,21.5,1199716.0,18.1948,18.2288,18.1694,18.2288,1199716.0
2017-11-06 09:30:00,21.7,21.76,21.54,21.73,1161173.0,18.3983,18.4492,18.2627,18.4238,1161173.0
2017-11-06 10:00:00,21.72,21.75,21.6,21.63,824136.0,18.4153,18.4407,18.3135,18.339,824136.0
2017-11-06 10:30:00,21.63,21.75,21.57,21.57,599211.0,18.339,18.4407,18.2881,18.2881,599211.0
2017-11-06 11:00:00,21.57,21.61,21.48,21.51,596139.0,18.2881,18.322,18.2118,18.2372,596139.0
2017-11-06 11:30:00,21.51,21.53,21.42,21.47,535205.0,18.2372,18.2542,18.1609,18.2033,535205.0
2017-11-06 12:00:00,21.46,21.48,21.42,21.44,341820.0,18.1948,18.2118,18.1609,18.1779,341820.0
2017-11-06 12:30:00,21.43,21.6,21.43,21.54,1251755.0,18.1694,18.3135,18.1694,18.2627,1251755.0
2017-11-06 13:00:00,21.55,21.56,21.45,21.46,254122.0,18.2712,18.2796,18.1864,18.1948,254122.0
2017-11-06 13:30:00,21.45,21.49,21.36,21.38,597908.0,18.1864,18.2203,18.1101,18.127,597908.0
2017-11-06 14:00:00,21.38,21.48,21.35,21.4,691782.0,18.127,18.2118,18.1016,18.144,691782.0
2017-11-06 14:30:00,21.39,21.41,21.35,21.36,391152.0,18.1355,18.1525,18.1016,18.1101,391152.0
2017-11-06 15:00:00,21.37,21.47,21.35,21.44,1040264.0,18.1185,18.2033,18.1016,18.1779,1040264.0
2017-11-06 15:30:00,21.45,21.46,21.31,21.33,1503787.0,18.1864,18.1948,18.0677,18.0846,1503787.0
2017-11-07 09:30:00,21.4,21.43,21.24,21.41,646785.0,18.144,18.1694,18.0083,18.1525,646785.0
2017-11-07 10:00:00,21.42,21.44,21.34,21.41,635091.0,18.1609,18.1779,18.0931,18.1525,635091.0
2017-11-07 10:30:00,21.41,21.43,21.26,21.32,519365.0,18.1525,18.1694,18.0253,18.0761,519365.0
2017-11-07 11:00:00,21.32,21.37,21.3,21.33,404023.0,18.0761,18.1185,18.0592,18.0846,404023.0
2017-11-07 11:30:00,21.33,21.35,21.17,21.19,619276.0,18.0846,18.1016,17.949,17.9659,619276.0
2017-11-07 12:00:00,21.2,21.31,21.18,21.28,500616.0,17.9744,18.0677,17.9574,18.0422,500616.0
2017-11-07 12:30:00,21.29,21.36,21.26,21.27,357730.0,18.0507,18.1101,18.0253,18.0338,357730.0
2017-11-07 13:00:00,21.26,21.32,21.23,21.3,645783.0,18.0253,18.0761,17.9998,18.0592,645783.0
2017-11-07 13:30:00,21.3,21.34,21.23,21.23,915634.0,18.0592,18.0931,17.9998,17.9998,915634.0
2017-11-07 14:00:00,21.23,21.28,21.18,21.19,537384.0,17.9998,18.0422,17.9574,17.9659,537384.0
2017-11-07 14:30:00,21.19,21.24,21.15,21.21,377767.0,17.9659,18.0083,17.932,17.9829,377767.0
2017-11-07 15:00:00,21.22,21.35,21.21,21.3,583808.0,17.9914,18.1016,17.9829,18.0592,583808.0
2017-11-07 15:30:00,21.3,21.34,21.26,21.3,1229382.0,18.0592,18.0931,18.0253,18.0592,1229382.0
2017-11-08 09:30:00,21.31,21.54,21.27,21.44,827929.0,18.0677,18.2627,18.0338,18.1779,827929.0
2017-11-08 10:00:00,21.44,21.65,21.39,21.61,641067.0,18.1779,18.3559,18.1355,18.322,641067.0
2017-11-08 10:30:00,21.61,21.65,21.57,21.63,557375.0,18.322,18.3559,18.2881,18.339,557375.0
2017-11-08 11:00:00,21.63,21.64,21.49,21.64,602725.0,18.339,18.3475,18.2203,18.3475,602725.0
2017-11-08 11:30:00,21.64,21.68,21.59,21.63,482036.0,18.3475,18.3814,18.3051,18.339,482036.0
2017-11-08 12:00:00,21.63,21.85,21.62,21.85,730378.0,18.339,18.5255,18.3305,18.5255,730378.0
2017-11-08 12:30:00,21.84,21.85,21.75,21.77,428646.0,18.517,18.5255,18.4407,18.4577,428646.0
2017-11-08 13:00:00,21.76,21.81,21.72,21.72,387394.0,18.4492,18.4916,18.4153,18.4153,387394.0
2017-11-08 13:30:00,21.72,21.84,21.71,21.74,537729.0,18.4153,18.517,18.4068,18.4322,537729.0
2017-11-08 14:00:00,21.73,21.8,21.71,21.78,337676.0,18.4238,18.4831,18.4068,18.4662,337676.0
2017-11-08 14:30:00,21.78,21.87,21.78,21.84,558943.0,18.4662,18.5425,18.4662,18.517,558943.0
2017-11-08 15:00:00,21.85,21.88,21.8,21.88,509027.0,18.5255,18.5509,18.4831,18.5509,509027.0
2017-11-08 15:30:00,21.88,21.89,21.81,21.85,1167091.0,18.5509,18.5594,18.4916,18.5255,1167091.0
2017-11-09 09:30:00,21.81,22.1,21.78,21.85,1246867.0,18.4916,18.7375,18.4662,18.5255,1246867.0
2017-11-09 10:00:00,21.85,22.0,21.83,21.93,876648.0,18.5255,18.6527,18.5086,18.5933,876648.0
2017-11-09 10:30:00,21.92,21.99,21.91,21.96,689362.0,18.5849,18.6442,18.5764,18.6188,689362.0
2017-11-09 11:00:00,21.96,21.99,21.91,21.96,493856.0,18.6188,18.6442,18.5764,18.6188,493856.0
2017-11-09 11:30:00,21.96,22.0,21.84,21.87,585547.0,18.6188,18.6527,18.517,18.5425,585547.0
2017-11-09 12:00:00,21.86,21.9,21.81,21.86,528139.0,18.534,18.5679,18.4916,18.534,528139.0
2017-11-09 12:30:00,21.85,21.86,21.77,21.86,494180.0,18.5255,18.534,18.4577,18.534,494180.0
2017-11-09 13:00:00,21.86,21.95,21.83,21.95,296304.0,18.534,18.6103,18.5086,18.6103,296304.0
2017-11-09 13:30:00,21.95,21.98,21.94,21.94,292437.0,18.6103,18.6357,18.6018,18.6018,292437.0
2017-11-09 14:00:00,21.95,21.99,21.92,21.96,380012.0,18.6103,18.6442,18.5849,18.6188,380012.0
2017-11-09 14:30:00,21.96,21.99,21.88,21.92,662981.0,18.6188,18.6442,18.5509,18.5849,662981.0
2017-11-09 15:00:00,21.92,22.0,21.91,21.98,475020.0,18.5849,18.6527,18.5764,18.6357,475020.0
2017-11-09 15:30:00,21.99,22.02,21.94,21.95,1172248.0,18.6442,18.6696,18.6018,18.6103,1172248.0
2017-11-10 09:30:00,21.98,22.39,21.95,22.15,1192031.0,18.6357,18.9833,18.6103,18.7799,1192031.0
2017-11-10 10:00:00,22.15,22.34,22.15,22.3,632062.0,18.7799,18.941,18.7799,18.907,632062.0
2017-11-10 10:30:00,22.3,22.3,22.08,22.11,706524.0,18.907,18.907,18.7205,18.7459,706524.0
2017-11-10 11:00:00,22.11,22.14,22.03,22.1,477292.0,18.7459,18.7714,18.6781,18.7375,477292.0
2017-11-10 11:30:00,22.1,22.12,22.05,22.1,269881.0,18.7375,18.7544,18.6951,18.7375,269881.0
2017-11-10 12:00:00,22.1,22.11,22.07,22.11,186841.0,18.7375,18.7459,18.712,18.7459,186841.0
2017-11-10 12:30:00,22.11,22.2,22.1,22.19,585961.0,18.7459,18.8223,18.7375,18.8138,585961.0
2017-11-10 13:00:00,22.19,22.2,22.11,22.12,479822.0,18.8138,18.8223,18.7459,18.7544,479822.0
2017-11-10 13:30:00,22.11,22.14,22.05,22.05,343201.0,18.7459,18.7714,18.6951,18.6951,343201.0
2017-11-10 14:00:00,22.05,22.11,22.05,22.11,239913.0,18.6951,18.7459,18.6951,18.7459,239913.0
2017-11-10 14:30:00,22.11,22.15,22.1,22.13,305435.0,18.7459,18.7799,18.7375,18.7629,305435.0
2017-11-10 15:00:00,22.13,22.13,22.05,22.1,1023529.0,18.7629,18.7629,18.6951,18.7375,1023529.0
2017-11-10 15:30:00,22.1,22.11,22.04,22.08,1407458.0,18.7375,18.7459,18.6866,18.7205,1407458.0
2017-11-13 09:30:00,22.0,22.18,21.98,22.12,539074.0,18.6527,18.8053,18.6357,18.7544,539074.0
2017-11-13 10:00:00,22.12,22.14,22.0,22.05,466509.0,18.7544,18.7714,18.6527,18.6951,466509.0
2017-11-13 10:30:00,22.05,22.18,22.04,22.1,539325.0,18.6951,18.8053,18.6866,18.7375,539325.0
2017-11-13 11:00:00,22.11,22.23,22.1,22.17,465222.0,18.7459,18.8477,18.7375,18.7968,465222.0
2017-11-13 11:30:00,22.17,22.25,22.16,22.23,378109.0,18.7968,18.8646,18.7883,18.8477,378109.0
2017-11-13 12:00:00,22.24,22.24,22.11,22.13,315283.0,18.8562,18.8562,18.7459,18.7629,315283.0
2017-11-13 12:30:00,22.13,22.17,22.08,22.1,246043.0,18.7629,18.7968,18.7205,18.7375,246043.0
2017-11-13 13:00:00,22.09,22.18,22.07,22.13,398319.0,18.729,18.8053,18.712,18.7629,398319.0
2017-11-13 13:30:00,22.14,22.18,22.11,22.14,252226.0,18.7714,18.8053,18.7459,18.7714,252226.0
2017-11-13 14:00:00,22.14,22.16,22.08,22.12,426044.0,18.7714,18.7883,18.7205,18.7544,426044.0
2017-11-13 14:30:00,22.12,22.18,22.11,22.16,361744.0,18.7544,18.8053,18.7459,18.7883,361744.0
2017-11-13 15:00:00,22.16,22.25,22.11,22.19,838565.0,18.7883,18.8646,18.7459,18.8138,838565.0
2017-11-13 15:30:00,22.19,22.23,22.12,22.15,1289421.0,18.8138,18.8477,18.7544,18.7799,1289421.0
2017-11-14 09:30:00,22.0,22.07,21.81,21.98,817808.0,18.7586,18.8183,18.5966,18.7415,817808.0
2017-11-14 10:00:00,21.99,21.99,21.8,21.88,673131.0,18.75,18.75,18.588,18.6563,673131.0
2017-11-14 10:30:00,21.88,21.96,21.84,21.94,609240.0,18.6563,18.7245,18.6221,18.7074,609240.0
2017-11-14 11:00:00,21.94,21.95,21.85,21.87,375732.0,18.7074,18.7159,18.6307,18.6477,375732.0
2017-11-14 11:30:00,21.88,21.88,21.77,21.8,436922.0,18.6563,18.6563,18.5625,18.588,436922.0
2017-11-14 12:00:00,21.8,21.83,21.53,21.71,973591.0,18.588,18.6136,18.3578,18.5113,973591.0
2017-11-14 12:30:00,21.71,21.71,21.56,21.65,529354.0,18.5113,18.5113,18.3834,18.4601,529354.0
2017-11-14 13:00:00,21.65,21.69,21.6,21.68,550938.0,18.4601,18.4942,18.4175,18.4857,550938.0
2017-11-14 13:30:00,21.67,21.81,21.64,21.79,796450.0,18.4772,18.5966,18.4516,18.5795,796450.0
2017-11-14 14:00:00,21.79,21.84,21.75,21.81,481195.0,18.5795,18.6221,18.5454,18.5966,481195.0
2017-11-14 14:30:00,21.81,21.93,21.81,21.89,615048.0,18.5966,18.6989,18.5966,18.6648,615048.0
2017-11-14 15:00:00,21.9,22.01,21.89,21.97,620577.0,18.6733,18.7671,18.6648,18.733,620577.0
2017-11-14 15:30:00,21.97,22.06,21.96,22.03,1579208.0,18.733,18.8097,18.7245,18.7842,1579208.0
2017-11-15 09:30:00,21.49,21.68,21.25,21.64,2037233.0,18.3237,18.4857,18.1191,18.4516,2037233.0
2017-11-15 10:00:00,21.64,21.83,21.57,21.6,997991.0,18.4516,18.6136,18.3919,18.4175,997991.0
2017-11-15 10:30:00,21.6,21.72,21.56,21.64,935658.0,18.4175,18.5198,18.3834,18.4516,935658.0
2017-11-15 11:00:00,21.64,21.79,21.62,21.69,814317.0,18.4516,18.5795,18.4346,18.4942,814317.0
2017-11-15 11:30:00,21.69,21.73,21.55,21.71,697692.0,18.4942,18.5284,18.3749,18.5113,697692.0
2017-11-15 12:00:00,21.71,21.8,21.68,21.79,489802.0,18.5113,18.588,18.4857,18.5795,489802.0
2017-11-15 12:30:00,21.79,21.91,21.76,21.91,402206.0,18.5795,18.6818,18.5539,18.6818,402206.0
2017-11-15 13:00:00,21.91,21.91,21.7,21.72,384483.0,18.6818,18.6818,18.5028,18.5198,384483.0
2017-11-15 13:30:00,21.72,21.78,21.71,21.71,317275.0,18.5198,18.571,18.5113,18.5113,317275.0
2017-11-15 14:00:00,21.71,21.74,21.65,21.67,535860.0,18.5113,18.5369,18.4601,18.4772,535860.0
2017-11-15 14:30:00,21.66,21.81,21.65,21.8,573103.0,18.4687,18.5966,18.4601,18.588,573103.0
2017-11-15 15:00:00,21.8,21.81,21.68,21.68,568598.0,18.588,18.5966,18.4857,18.4857,568598.0
2017-11-15 15:30:00,21.69,21.71,21.59,21.6,1693595.0,18.4942,18.5113,18.409,18.4175,1693595.0
2017-11-16 09:30:00,21.81,21.97,21.75,21.91,1054117.0,18.5966,18.733,18.5454,18.6818,1054117.0
2017-11-16 10:00:00,21.9,22.15,21.88,22.15,1068632.0,18.6733,18.8865,18.6563,18.8865,1068632.0
2017-11-16 10:30:00,22.14,22.3,22.13,22.26,939312.0,18.8779,19.0144,18.8694,18.9803,939312.0
2017-11-16 11:00:00,22.26,22.27,22.1,22.13,1161810.0,18.9803,18.9888,18.8438,18.8694,1161810.0
2017-11-16 11:30:00,22.12,22.28,22.12,22.28,756412.0,18.8609,18.9973,18.8609,18.9973,756412.0
2017-11-16 12:00:00,22.28,22.42,22.25,22.27,1282487.0,18.9973,19.1167,18.9717,18.9888,1282487.0
2017-11-16 12:30:00,22.26,22.3,22.21,22.23,534593.0,18.9803,19.0144,18.9376,18.9547,534593.0
2017-11-16 13:00:00,22.23,22.3,22.22,22.27,641179.0,18.9547,19.0144,18.9462,18.9888,641179.0
2017-11-16 13:30:00,22.27,22.38,22.26,22.34,999031.0,18.9888,19.0826,18.9803,19.0485,999031.0
2017-11-16 14:00:00,22.34,22.44,22.33,22.37,1236420.0,19.0485,19.1337,19.0399,19.0741,1236420.0
2017-11-16 14:30:00,22.37,22.41,22.3,22.33,711167.0,19.0741,19.1082,19.0144,19.0399,711167.0
2017-11-16 15:00:00,22.33,22.33,22.26,22.29,680946.0,19.0399,19.0399,18.9803,19.0058,680946.0
2017-11-16 15:30:00,22.29,22.33,22.23,22.29,2891039.0,19.0058,19.0399,18.9547,19.0058,2891039.0
2017-11-17 09:30:00,22.33,23.43,22.27,23.17,4269604.0,19.0399,19.9779,18.9888,19.7562,4269604.0
2017-11-17 10:00:00,23.17,23.29,22.99,23.01,1487799.0,19.7562,19.8585,19.6027,19.6198,1487799.0
2017-11-17 10:30:00,23.01,23.23,23.0,23.16,736932.0,19.6198,19.8073,19.6112,19.7477,736932.0
2017-11-17 11:00:00,23.16,23.22,23.1,23.14,808514.0,19.7477,19.7988,19.6965,19.7306,808514.0
2017-11-17 11:30:00,23.15,23.24,23.13,23.23,458353.0,19.7391,19.8159,19.7221,19.8073,458353.0
2017-11-17 12:00:00,23.22,23.36,23.19,23.35,1181754.0,19.7988,19.9182,19.7732,19.9097,1181754.0
2017-11-17 12:30:00,23.35,23.35,23.23,23.27,562045.0,19.9097,19.9097,19.8073,19.8415,562045.0
2017-11-17 13:00:00,23.27,23.32,23.25,23.32,614540.0,19.8415,19.8841,19.8244,19.8841,614540.0
2017-11-17 13:30:00,23.32,23.32,23.18,23.18,571075.0,19.8841,19.8841,19.7647,19.7647,571075.0
2017-11-17 14:00:00,23.18,23.22,23.16,23.21,552705.0,19.7647,19.7988,19.7477,19.7903,552705.0
2017-11-17 14:30:00,23.21,23.32,23.19,23.32,695035.0,19.7903,19.8841,19.7732,19.8841,695035.0
2017-11-17 15:00:00,23.31,23.37,23.26,23.32,682713.0,19.8756,19.9267,19.8329,19.8841,682713.0
2017-11-17 15:30:00,23.32,23.47,23.32,23.4,4178368.0,19.8841,20.012,19.8841,19.9523,4178368.0
2017-11-20 09:30:00,23.08,23.52,22.92,23.1,2774809.0,19.6794,20.0546,19.543,19.6965,2774809.0
2017-11-20 10:00:00,23.1,23.25,23.06,23.22,985603.0,19.6965,19.8244,19.6624,19.7988,985603.0
2017-11-20 10:30:00,23.21,23.25,23.1,23.2,1086398.0,19.7903,19.8244,19.6965,19.7818,1086398.0
2017-11-20 11:00:00,23.2,23.2,23.04,23.07,558817.0,19.7818,19.7818,19.6453,19.6709,558817.0
2017-11-20 11:30:00,23.07,23.2,23.06,23.16,1196569.0,19.6709,19.7818,19.6624,19.7477,1196569.0
2017-11-20 12:00:00,23.16,23.25,23.12,23.19,1105167.0,19.7477,19.8244,19.7136,19.7732,1105167.0
2017-11-20 12:30:00,23.19,23.21,23.13,23.14,525752.0,19.7732,19.7903,19.7221,19.7306,525752.0
2017-11-20 13:00:00,23.14,23.2,23.14,23.2,304523.0,19.7306,19.7818,19.7306,19.7818,304523.0
2017-11-20 13:30:00,23.2,23.29,23.18,23.19,1104839.0,19.7818,19.8585,19.7647,19.7732,1104839.0
2017-11-20 14:00:00,23.18,23.31,23.18,23.29,1075691.0,19.7647,19.8756,19.7647,19.8585,1075691.0
2017-11-20 14:30:00,23.28,23.32,23.24,23.25,510678.0,19.85,19.8841,19.8159,19.8244,510678.0
2017-11-20 15:00:00,23.25,23.27,23.19,23.19,933941.0,19.8244,19.8415,19.7732,19.7732,933941.0
2017-11-20 15:30:00,23.19,23.27,23.19,23.22,2238853.0,19.7732,19.8415,19.7732,19.7988,2238853.0
2017-11-21 09:30:00,23.24,23.31,22.97,22.97,859341.0,19.8159,19.8756,19.5857,19.5857,859341.0
2017-11-21 10:00:00,22.97,23.02,22.88,22.98,618270.0,19.5857,19.6283,19.5089,19.5942,618270.0
2017-11-21 10:30:00,22.98,23.02,22.87,22.9,565623.0,19.5942,19.6283,19.5004,19.526,565623.0
2017-11-21 11:00:00,22.89,22.93,22.85,22.89,462923.0,19.5174,19.5515,19.4833,19.5174,462923.0
2017-11-21 11:30:00,22.9,22.99,22.81,22.85,857217.0,19.526,19.6027,19.4492,19.4833,857217.0
2017-11-21 12:00:00,22.85,22.86,22.72,22.75,514063.0,19.4833,19.4919,19.3725,19.3981,514063.0
2017-11-21 12:30:00,22.76,22.78,22.7,22.75,304651.0,19.4066,19.4236,19.3554,19.3981,304651.0
2017-11-21 13:00:00,22.76,22.81,22.72,22.75,611617.0,19.4066,19.4492,19.3725,19.3981,611617.0
2017-11-21 13:30:00,22.75,22.79,22.71,22.72,369639.0,19.3981,19.4322,19.364,19.3725,369639.0
2017-11-21 14:00:00,22.72,22.82,22.7,22.79,504252.0,19.3725,19.4578,19.3554,19.4322,504252.0
2017-11-21 14:30:00,22.8,22.83,22.75,22.77,323325.0,19.4407,19.4663,19.3981,19.4151,323325.0
2017-11-21 15:00:00,22.77,22.81,22.75,22.78,499095.0,19.4151,19.4492,19.3981,19.4236,499095.0
2017-11-21 15:30:00,22.78,22.8,22.72,22.77,1758224.0,19.4236,19.4407,19.3725,19.4151,1758224.0
2017-11-22 09:30:00,22.87,23.11,22.82,23.09,1043255.0,19.5004,19.705,19.4578,19.688,1043255.0
2017-11-22 10:00:00,23.08,23.2,23.07,23.14,1233781.0,19.6794,19.7818,19.6709,19.7306,1233781.0
2017-11-22 10:30:00,23.15,23.24,23.12,23.24,804736.0,19.7391,19.8159,19.7136,19.8159,804736.0
2017-11-22 11:00:00,23.24,23.27,23.15,23.21,979835.0,19.8159,19.8415,19.7391,19.7903,979835.0
2017-11-22 11:30:00,23.21,23.21,23.12,23.17,558212.0,19.7903,19.7903,19.7136,19.7562,558212.0
2017-11-22 12:00:00,23.18,23.22,23.15,23.21,385637.0,19.7647,19.7988,19.7391,19.7903,385637.0
2017-11-22 12:30:00,23.21,23.23,23.12,23.14,393658.0,19.7903,19.8073,19.7136,19.7306,393658.0
2017-11-22 13:00:00,23.14,23.18,23.09,23.11,401040.0,19.7306,19.7647,19.688,19.705,401040.0
2017-11-22 13:30:00,23.12,23.24,23.1,23.22,372683.0,19.7136,19.8159,19.6965,19.7988,372683.0
2017-11-22 14:00:00,23.22,23.24,23.15,23.21,488718.0,19.7988,19.8159,19.7391,19.7903,488718.0
2017-11-22 14:30:00,23.21,23.22,23.14,23.17,360144.0,19.7903,19.7988,19.7306,19.7562,360144.0
2017-11-22 15:00:00,23.17,23.23,23.15,23.22,452150.0,19.7562,19.8073,19.7391,19.7988,452150.0
2017-11-22 15:30:00,23.21,23.23,23.13,23.16,1279598.0,19.7903,19.8073,19.7221,19.7477,1279598.0
2017-11-24 09:30:00,23.25,23.43,23.14,23.16,748498.0,19.8244,19.9779,19.7306,19.7477,748498.0
2017-11-24 10:00:00,23.16,23.27,23.1,23.14,524534.0,19.7477,19.8415,19.6965,19.7306,524534.0
2017-11-24 10:30:00,23.14,23.2,23.12,23.17,296959.0,19.7306,19.7818,19.7136,19.7562,296959.0
2017-11-24 11:00:00,23.17,23.18,23.12,23.14,329795.0,19.7562,19.7647,19.7136,19.7306,329795.0
2017-11-24 11:30:00,23.14,23.16,23.11,23.14,203882.0,19.7306,19.7477,19.705,19.7306,203882.0
2017-11-24 12:00:00,23.14,23.16,23.06,23.06,300194.0,19.7306,19.7477,19.6624,19.6624,300194.0
2017-11-24 12:30:00,23.06,23.07,22.94,22.98,689613.0,19.6624,19.6709,19.5601,19.5942,689613.0
2017-11-27 09:30:00,23.0,23.33,22.95,23.3,1375152.0,19.6112,19.8926,19.5686,19.867,1375152.0
2017-11-27 10:00:00,23.31,23.31,23.09,23.25,874516.0,19.8756,19.8756,19.688,19.8244,874516.0
2017-11-27 10:30:00,23.26,23.3,23.23,23.25,545957.0,19.8329,19.867,19.8073,19.8244,545957.0
2017-11-27 11:00:00,23.24,23.32,23.24,23.3,636967.0,19.8159,19.8841,19.8159,19.867,636967.0
2017-11-27 11:30:00,23.3,23.3,23.09,23.13,681747.0,19.867,19.867,19.688,19.7221,681747.0
2017-11-27 12:00:00,23.14,23.14,23.06,23.08,223870.0,19.7306,19.7306,19.6624,19.6794,223870.0
2017-11-27 12:30:00,23.08,23.14,23.04,23.13,239279.0,19.6794,19.7306,19.6453,19.7221,239279.0
2017-11-27 13:00:00,23.14,23.17,23.13,23.14,213148.0,19.7306,19.7562,19.7221,19.7306,213148.0
2017-11-27 13:30:00,23.14,23.14,23.09,23.13,196170.0,19.7306,19.7306,19.688,19.7221,196170.0
2017-11-27 14:00:00,23.13,23.17,23.07,23.16,452825.0,19.7221,19.7562,19.6709,19.7477,452825.0
2017-11-27 14:30:00,23.16,23.19,23.08,23.08,472142.0,19.7477,19.7732,19.6794,19.6794,472142.0
2017-11-27 15:00:00,23.08,23.12,23.07,23.1,603512.0,19.6794,19.7136,19.6709,19.6965,603512.0
2017-11-27 15:30:00,23.11,23.19,23.1,23.17,1427199.0,19.705,19.7732,19.6965,19.7562,1427199.0
2017-11-28 09:30:00,23.2,23.38,23.08,23.19,593317.0,19.7818,19.9352,19.6794,19.7732,593317.0
2017-11-28 10:00:00,23.19,23.22,23.07,23.11,519550.0,19.7732,19.7988,19.6709,19.705,519550.0
2017-11-28 10:30:00,23.11,23.22,23.07,23.21,504879.0,19.705,19.7988,19.6709,19.7903,504879.0
2017-11-28 11:00:00,23.2,23.22,23.04,23.05,377409.0,19.7818,19.7988,19.6453,19.6539,377409.0
2017-11-28 11:30:00,23.06,23.24,23.06,23.21,486687.0,19.6624,19.8159,19.6624,19.7903,486687.0
2017-11-28 12:00:00,23.22,23.32,23.22,23.27,340851.0,19.7988,19.8841,19.7988,19.8415,340851.0
2017-11-28 12:30:00,23.27,23.29,23.23,23.24,262004.0,19.8415,19.8585,19.8073,19.8159,262004.0
2017-11-28 13:00:00,23.25,23.26,23.2,23.22,235691.0,19.8244,19.8329,19.7818,19.7988,235691.0
2017-11-28 13:30:00,23.21,23.22,23.15,23.16,341657.0,19.7903,19.7988,19.7391,19.7477,341657.0
2017-11-28 14:00:00,23.17,23.26,23.16,23.26,294948.0,19.7562,19.8329,19.7477,19.8329,294948.0
2017-11-28 14:30:00,23.26,23.35,23.25,23.34,465222.0,19.8329,19.9097,19.8244,19.9011,465222.0
2017-11-28 15:00:00,23.34,23.52,23.33,23.5,880688.0,19.9011,20.0546,19.8926,20.0376,880688.0
2017-11-28 15:30:00,23.5,23.61,23.4,23.57,2554679.0,20.0376,20.1314,19.9523,20.0973,2554679.0
2017-11-29 09:30:00,23.65,24.09,23.62,24.06,2442682.0,20.1655,20.5406,20.1399,20.5151,2442682.0
2017-11-29 10:00:00,24.05,24.19,24.04,24.15,1940174.0,20.5065,20.6259,20.498,20.5918,1940174.0
2017-11-29 10:30:00,24.15,24.2,24.01,24.05,1189220.0,20.5918,20.6344,20.4724,20.5065,1189220.0
2017-11-29 11:00:00,24.05,24.06,23.9,24.0,1145275.0,20.5065,20.5151,20.3786,20.4639,1145275.0
2017-11-29 11:30:00,24.0,24.18,23.98,24.16,1076836.0,20.4639,20.6174,20.4468,20.6003,1076836.0
2017-11-29 12:00:00,24.17,24.27,24.15,24.18,780128.0,20.6088,20.6941,20.5918,20.6174,780128.0
2017-11-29 12:30:00,24.18,24.27,24.14,24.19,749432.0,20.6174,20.6941,20.5833,20.6259,749432.0
2017-11-29 13:00:00,24.18,24.27,24.16,24.23,622066.0,20.6174,20.6941,20.6003,20.66,622066.0
2017-11-29 13:30:00,24.23,24.25,24.17,24.21,587367.0,20.66,20.6771,20.6088,20.643,587367.0
2017-11-29 14:00:00,24.22,24.29,24.2,24.28,932413.0,20.6515,20.7112,20.6344,20.7026,932413.0
2017-11-29 14:30:00,24.28,24.35,24.18,24.34,1547139.0,20.7026,20.7623,20.6174,20.7538,1547139.0
2017-11-29 15:00:00,24.33,24.36,24.25,24.32,1413447.0,20.7453,20.7709,20.6771,20.7367,1413447.0
2017-11-29 15:30:00,24.32,24.4,24.22,24.38,3929272.0,20.7367,20.805,20.6515,20.7879,3929272.0
2017-11-30 09:30:00,27.32,27.7,26.78,27.46,12479143.0,23.2947,23.6187,22.8343,23.4141,12479143.0
2017-11-30 10:00:00,27.44,27.63,26.92,27.11,6672470.0,23.3971,23.5591,22.9537,23.1157,6672470.0
2017-11-30 10:30:00,27.12,27.15,26.36,26.55,5740372.0,23.1242,23.1498,22.4762,22.6382,5740372.0
2017-11-30 11:00:00,26.56,26.87,26.2,26.71,4156763.0,22.6467,22.911,22.3398,22.7746,4156763.0
2017-11-30 11:30:00,26.72,26.89,26.67,26.75,2203176.0,22.7831,22.9281,22.7405,22.8087,2203176.0
2017-11-30 12:00:00,26.75,26.8,26.52,26.64,1457643.0,22.8087,22.8514,22.6126,22.7149,1457643.0
2017-11-30 12:30:00,26.64,26.8,26.37,26.37,1416940.0,22.7149,22.8514,22.4847,22.4847,1416940.0
2017-11-30 13:00:00,26.38,26.55,26.18,26.45,1984323.0,22.4932,22.6382,22.3227,22.5529,1984323.0
2017-11-30 13:30:00,26.45,26.55,26.12,26.18,1725088.0,22.5529,22.6382,22.2715,22.3227,1725088.0
2017-11-30 14:00:00,26.18,26.22,25.86,26.2,2422311.0,22.3227,22.3568,22.0498,22.3398,2422311.0
2017-11-30 14:30:00,26.21,26.22,25.81,26.01,2536597.0,22.3483,22.3568,22.0072,22.1777,2536597.0
2017-11-30 15:00:00,26.0,26.09,25.71,25.88,3842255.0,22.1692,22.246,21.9219,22.0669,3842255.0
2017-11-30 15:30:00,25.88,25.97,25.53,25.87,6354931.0,22.0669,22.1436,21.7685,22.0584,6354931.0
2017-12-01 09:30:00,25.62,25.86,25.2,25.64,2404149.0,21.8452,22.0498,21.4871,21.8623,2404149.0
2017-12-01 10:00:00,25.63,25.64,25.35,25.49,1505988.0,21.8537,21.8623,21.615,21.7344,1505988.0
2017-12-01 10:30:00,25.49,25.61,25.41,25.58,1441139.0,21.7344,21.8367,21.6661,21.8111,1441139.0
2017-12-01 11:00:00,25.58,25.7,25.27,25.59,1756186.0,21.8111,21.9134,21.5468,21.8196,1756186.0
2017-12-01 11:30:00,25.59,25.78,25.32,25.76,1943875.0,21.8196,21.9816,21.5894,21.9646,1943875.0
2017-12-01 12:00:00,25.76,25.84,25.58,25.73,1535058.0,21.9646,22.0328,21.8111,21.939,1535058.0
2017-12-01 12:30:00,25.73,25.77,25.6,25.76,1246741.0,21.939,21.9731,21.8282,21.9646,1246741.0
2017-12-01 13:00:00,25.76,25.9,25.72,25.9,1401801.0,21.9646,22.084,21.9305,22.084,1401801.0
2017-12-01 13:30:00,25.89,25.96,25.87,25.89,892215.0,22.0754,22.1351,22.0584,22.0754,892215.0
2017-12-01 14:00:00,25.88,25.92,25.82,25.83,622869.0,22.0669,22.101,22.0157,22.0243,622869.0
2017-12-01 14:30:00,25.82,25.82,25.68,25.71,689343.0,22.0157,22.0157,21.8964,21.9219,689343.0
2017-12-01 15:00:00,25.7,25.81,25.66,25.77,829248.0,21.9134,22.0072,21.8793,21.9731,829248.0
2017-12-01 15:30:00,25.77,25.78,25.6,25.67,2151364.0,21.9731,21.9816,21.8282,21.8878,2151364.0
2017-12-04 09:30:00,26.0,26.87,25.99,26.79,2761052.0,22.1692,22.911,22.1607,22.8428,2761052.0
2017-12-04 10:00:00,26.79,26.98,26.75,26.92,1832364.0,22.8428,23.0048,22.8087,22.9537,1832364.0
2017-12-04 10:30:00,26.92,26.93,26.73,26.9,1506726.0,22.9537,22.9622,22.7917,22.9366,1506726.0
2017-12-04 11:00:00,26.9,26.93,26.81,26.89,819084.0,22.9366,22.9622,22.8599,22.9281,819084.0
2017-12-04 11:30:00,26.88,26.99,26.83,26.89,1083933.0,22.9196,23.0134,22.8769,22.9281,1083933.0
2017-12-04 12:00:00,26.89,26.94,26.83,26.92,584741.0,22.9281,22.9707,22.8769,22.9537,584741.0
2017-12-04 12:30:00,26.92,26.97,26.86,26.88,697163.0,22.9537,22.9963,22.9025,22.9196,697163.0
2017-12-04 13:00:00,26.89,26.92,26.71,26.72,625507.0,22.9281,22.9537,22.7746,22.7831,625507.0
2017-12-04 13:30:00,26.72,26.85,26.71,26.84,713120.0,22.7831,22.894,22.7746,22.8855,713120.0
2017-12-04 14:00:00,26.84,26.9,26.79,26.89,584125.0,22.8855,22.9366,22.8428,22.9281,584125.0
2017-12-04 14:30:00,26.88,26.9,26.82,26.83,754892.0,22.9196,22.9366,22.8684,22.8769,754892.0
2017-12-04 15:00:00,26.83,26.87,26.78,26.84,1020864.0,22.8769,22.911,22.8343,22.8855,1020864.0
2017-12-04 15:30:00,26.84,26.9,26.75,26.87,2044029.0,22.8855,22.9366,22.8087,22.911,2044029.0
2017-12-05 09:30:00,26.91,27.0,26.53,26.68,1683735.0,22.9451,23.0219,22.6211,22.749,1683735.0
2017-12-05 10:00:00,26.68,26.75,26.49,26.69,1019086.0,22.749,22.8087,22.587,22.7576,1019086.0
2017-12-05 10:30:00,26.68,26.69,26.48,26.54,821323.0,22.749,22.7576,22.5785,22.6297,821323.0
2017-12-05 11:00:00,26.55,26.58,26.49,26.54,428646.0,22.6382,22.6638,22.587,22.6297,428646.0
2017-12-05 11:30:00,26.54,26.56,26.49,26.5,377969.0,22.6297,22.6467,22.587,22.5956,377969.0
2017-12-05 12:00:00,26.5,26.52,26.39,26.47,365570.0,22.5956,22.6126,22.5018,22.57,365570.0
2017-12-05 12:30:00,26.48,26.52,26.45,26.48,413765.0,22.5785,22.6126,22.5529,22.5785,413765.0
2017-12-05 13:00:00,26.48,26.5,26.42,26.44,270343.0,22.5785,22.5956,22.5273,22.5444,270343.0
2017-12-05 13:30:00,26.45,26.48,26.36,26.4,323568.0,22.5529,22.5785,22.4762,22.5103,323568.0
2017-12-05 14:00:00,26.4,26.44,26.31,26.36,551401.0,22.5103,22.5444,22.4335,22.4762,551401.0
2017-12-05 14:30:00,26.36,26.37,26.23,26.24,698815.0,22.4762,22.4847,22.3653,22.3739,698815.0
2017-12-05 15:00:00,26.25,26.25,26.12,26.2,920086.0,22.3824,22.3824,22.2715,22.3398,920086.0
2017-12-05 15:30:00,26.2,26.27,26.13,26.22,1524838.0,22.3398,22.3994,22.2801,22.3568,1524838.0
2017-12-06 09:30:00,26.27,26.56,26.23,26.44,719238.0,22.3994,22.6467,22.3653,22.5444,719238.0
2017-12-06 10:00:00,26.44,26.49,26.29,26.31,543123.0,22.5444,22.587,22.4165,22.4335,543123.0
2017-12-06 10:30:00,26.31,26.56,26.26,26.52,775379.0,22.4335,22.6467,22.3909,22.6126,775379.0
2017-12-06 11:00:00,26.52,26.52,26.33,26.42,737436.0,22.6126,22.6126,22.4506,22.5273,737436.0
2017-12-06 11:30:00,26.43,26.5,26.38,26.45,268356.0,22.5359,22.5956,22.4932,22.5529,268356.0
2017-12-06 12:00:00,26.46,26.55,26.41,26.52,274281.0,22.5614,22.6382,22.5188,22.6126,274281.0
2017-12-06 12:30:00,26.52,26.56,26.49,26.53,240704.0,22.6126,22.6467,22.587,22.6211,240704.0
2017-12-06 13:00:00,26.53,26.53,26.39,26.42,247682.0,22.6211,22.6211,22.5018,22.5273,247682.0
2017-12-06 13:30:00,26.42,26.51,26.38,26.49,296224.0,22.5273,22.6041,22.4932,22.587,296224.0
2017-12-06 14:00:00,26.49,26.5,26.32,26.33,549833.0,22.587,22.5956,22.4421,22.4506,549833.0
2017-12-06 14:30:00,26.34,26.46,26.33,26.43,293027.0,22.4591,22.5614,22.4506,22.5359,293027.0
2017-12-06 15:00:00,26.43,26.45,26.32,26.39,537706.0,22.5359,22.5529,22.4421,22.5018,537706.0
2017-12-06 15:30:00,26.4,26.41,26.29,26.4,1411394.0,22.5103,22.5188,22.4165,22.5103,1411394.0
2017-12-07 09:30:00,26.46,26.68,26.42,26.63,1021742.0,22.5614,22.749,22.5273,22.7064,1021742.0
2017-12-07 10:00:00,26.63,26.64,26.48,26.56,551657.0,22.7064,22.7149,22.5785,22.6467,551657.0
2017-12-07 10:30:00,26.56,26.59,26.48,26.51,323240.0,22.6467,22.6723,22.5785,22.6041,323240.0
2017-12-07 11:00:00,26.51,26.55,26.37,26.4,468667.0,22.6041,22.6382,22.4847,22.5103,468667.0
2017-12-07 11:30:00,26.41,26.47,26.39,26.41,425456.0,22.5188,22.57,22.5018,22.5188,425456.0
2017-12-07 12:00:00,26.4,26.52,26.4,26.51,370499.0,22.5103,22.6126,22.5103,22.6041,370499.0
2017-12-07 12:30:00,26.52,26.57,26.49,26.53,271397.0,22.6126,22.6552,22.587,22.6211,271397.0
2017-12-07 13:00:00,26.54,26.57,26.5,26.51,287402.0,22.6297,22.6552,22.5956,22.6041,287402.0
2017-12-07 13:30:00,26.52,26.59,26.51,26.58,215427.0,22.6126,22.6723,22.6041,22.6638,215427.0
2017-12-07 14:00:00,26.59,26.63,26.57,26.61,248127.0,22.6723,22.7064,22.6552,22.6893,248127.0
2017-12-07 14:30:00,26.61,26.66,26.57,26.62,345599.0,22.6893,22.732,22.6552,22.6979,345599.0
2017-12-07 15:00:00,26.62,26.65,26.55,26.61,329369.0,22.6979,22.7235,22.6382,22.6893,329369.0
2017-12-07 15:30:00,26.61,26.61,26.51,26.53,942301.0,22.6893,22.6893,22.6041,22.6211,942301.0
2017-12-08 09:30:00,26.53,26.64,26.48,26.57,798317.0,22.6211,22.7149,22.5785,22.6552,798317.0
2017-12-08 10:00:00,26.57,26.68,26.55,26.64,495895.0,22.6552,22.749,22.6382,22.7149,495895.0
2017-12-08 10:30:00,26.64,26.71,26.6,26.7,345678.0,22.7149,22.7746,22.6808,22.7661,345678.0
2017-12-08 11:00:00,26.69,26.81,26.69,26.77,478595.0,22.7576,22.8599,22.7576,22.8258,478595.0
2017-12-08 11:30:00,26.78,26.78,26.73,26.73,275405.0,22.8343,22.8343,22.7917,22.7917,275405.0
2017-12-08 12:00:00,26.73,26.76,26.69,26.76,238872.0,22.7917,22.8172,22.7576,22.8172,238872.0
2017-12-08 12:30:00,26.75,26.78,26.66,26.67,219440.0,22.8087,22.8343,22.732,22.7405,219440.0
2017-12-08 13:00:00,26.67,26.69,26.61,26.64,183443.0,22.7405,22.7576,22.6893,22.7149,183443.0
2017-12-08 13:30:00,26.64,26.67,26.62,26.64,176124.0,22.7149,22.7405,22.6979,22.7149,176124.0
2017-12-08 14:00:00,26.64,26.68,26.61,26.66,272372.0,22.7149,22.749,22.6893,22.732,272372.0
2017-12-08 14:30:00,26.66,26.66,26.61,26.65,220704.0,22.732,22.732,22.6893,22.7235,220704.0
2017-12-08 15:00:00,26.65,26.76,26.62,26.71,517915.0,22.7235,22.8172,22.6979,22.7746,517915.0
2017-12-08 15:30:00,26.71,26.72,26.64,26.69,812012.0,22.7746,22.7831,22.7149,22.7576,812012.0
2017-12-11 09:30:00,26.8,26.96,26.54,26.67,631842.0,22.8514,22.9878,22.6297,22.7405,631842.0
2017-12-11 10:00:00,26.68,26.71,26.43,26.45,428669.0,22.749,22.7746,22.5359,22.5529,428669.0
2017-12-11 10:30:00,26.45,26.52,26.35,26.39,664145.0,22.5529,22.6126,22.4677,22.5018,664145.0
2017-12-11 11:00:00,26.39,26.51,26.36,26.47,349036.0,22.5018,22.6041,22.4762,22.57,349036.0
2017-12-11 11:30:00,26.47,26.49,26.4,26.43,268254.0,22.57,22.587,22.5103,22.5359,268254.0
2017-12-11 12:00:00,26.43,26.55,26.43,26.51,517786.0,22.5359,22.6382,22.5359,22.6041,517786.0
2017-12-11 12:30:00,26.51,26.58,26.5,26.57,325656.0,22.6041,22.6638,22.5956,22.6552,325656.0
2017-12-11 13:00:00,26.57,26.66,26.53,26.63,678353.0,22.6552,22.732,22.6211,22.7064,678353.0
2017-12-11 13:30:00,26.64,26.64,26.52,26.54,451999.0,22.7149,22.7149,22.6126,22.6297,451999.0
2017-12-11 14:00:00,26.54,26.57,26.5,26.54,268530.0,22.6297,22.6552,22.5956,22.6297,268530.0
2017-12-11 14:30:00,26.53,26.57,26.51,26.55,246563.0,22.6211,22.6552,22.6041,22.6382,246563.0
2017-12-11 15:00:00,26.55,26.57,26.5,26.54,272246.0,22.6382,22.6552,22.5956,22.6297,272246.0
2017-12-11 15:30:00,26.54,26.6,26.52,26.57,923208.0,22.6297,22.6808,22.6126,22.6552,923208.0
2017-12-12 09:30:00,26.77,26.97,26.44,26.53,952165.0,22.8258,22.9963,22.5444,22.6211,952165.0
2017-12-12 10:00:00,26.53,26.6,26.46,26.54,440729.0,22.6211,22.6808,22.5614,22.6297,440729.0
2017-12-12 10:30:00,26.55,26.59,26.47,26.54,361584.0,22.6382,22.6723,22.57,22.6297,361584.0
2017-12-12 11:00:00,26.54,26.58,26.47,26.49,677194.0,22.6297,22.6638,22.57,22.587,677194.0
2017-12-12 11:30:00,26.49,26.58,26.45,26.55,371751.0,22.587,22.6638,22.5529,22.6382,371751.0
2017-12-12 12:00:00,26.55,26.55,26.43,26.45,454200.0,22.6382,22.6382,22.5359,22.5529,454200.0
2017-12-12 12:30:00,26.46,26.54,26.43,26.52,325788.0,22.5614,22.6297,22.5359,22.6126,325788.0
2017-12-12 13:00:00,26.52,26.58,26.51,26.55,346288.0,22.6126,22.6638,22.6041,22.6382,346288.0
2017-12-12 13:30:00,26.56,26.59,26.5,26.51,347817.0,22.6467,22.6723,22.5956,22.6041,347817.0
2017-12-12 14:00:00,26.51,26.59,26.49,26.55,264063.0,22.6041,22.6723,22.587,22.6382,264063.0
2017-12-12 14:30:00,26.55,26.57,26.5,26.51,353626.0,22.6382,22.6552,22.5956,22.6041,353626.0
2017-12-12 15:00:00,26.51,26.52,26.41,26.43,484722.0,22.6041,22.6126,22.5188,22.5359,484722.0
2017-12-12 15:30:00,26.43,26.46,26.28,26.33,1607148.0,22.5359,22.5614,22.408,22.4506,1607148.0
2017-12-13 09:30:00,26.36,26.53,26.21,26.38,591440.0,22.4762,22.6211,22.3483,22.4932,591440.0
2017-12-13 10:00:00,26.38,26.44,26.32,26.42,405975.0,22.4932,22.5444,22.4421,22.5273,405975.0
2017-12-13 10:30:00,26.42,26.66,26.4,26.5,553825.0,22.5273,22.732,22.5103,22.5956,553825.0
2017-12-13 11:00:00,26.49,26.5,26.04,26.31,1797864.0,22.587,22.5956,22.2033,22.4335,1797864.0
2017-12-13 11:30:00,26.32,26.43,26.28,26.41,379433.0,22.4421,22.5359,22.408,22.5188,379433.0
2017-12-13 12:00:00,26.41,26.51,26.34,26.51,370384.0,22.5188,22.6041,22.4591,22.6041,370384.0
2017-12-13 12:30:00,26.51,26.59,26.48,26.57,270313.0,22.6041,22.6723,22.5785,22.6552,270313.0
2017-12-13 13:00:00,26.57,26.6,26.53,26.6,373968.0,22.6552,22.6808,22.6211,22.6808,373968.0
2017-12-13 13:30:00,26.59,26.76,26.55,26.71,611498.0,22.6723,22.8172,22.6382,22.7746,611498.0
2017-12-13 14:00:00,26.7,26.89,26.7,26.83,518334.0,22.7661,22.9281,22.7661,22.8769,518334.0
2017-12-13 14:30:00,26.84,26.85,26.76,26.78,287425.0,22.8855,22.894,22.8172,22.8343,287425.0
2017-12-13 15:00:00,26.78,26.8,26.73,26.74,385682.0,22.8343,22.8514,22.7917,22.8002,385682.0
2017-12-13 15:30:00,26.73,26.76,26.63,26.7,2138800.0,22.7917,22.8172,22.7064,22.7661,2138800.0
2017-12-14 09:30:00,26.7,26.8,26.4,26.4,588025.0,22.7661,22.8514,22.5103,22.5103,588025.0
2017-12-14 10:00:00,26.39,26.51,26.25,26.48,1008222.0,22.5018,22.6041,22.3824,22.5785,1008222.0
2017-12-14 10:30:00,26.49,26.66,26.45,26.53,555902.0,22.587,22.732,22.5529,22.6211,555902.0
2017-12-14 11:00:00,26.53,26.57,26.42,26.43,464922.0,22.6211,22.6552,22.5273,22.5359,464922.0
2017-12-14 11:30:00,26.43,26.52,26.36,26.48,262802.0,22.5359,22.6126,22.4762,22.5785,262802.0
2017-12-14 12:00:00,26.47,26.56,26.47,26.5,1208802.0,22.57,22.6467,22.57,22.5956,1208802.0
2017-12-14 12:30:00,26.51,26.61,26.44,26.53,947721.0,22.6041,22.6893,22.5444,22.6211,947721.0
2017-12-14 13:00:00,26.52,26.55,26.39,26.47,922550.0,22.6126,22.6382,22.5018,22.57,922550.0
2017-12-14 13:30:00,26.46,26.5,26.34,26.34,641855.0,22.5614,22.5956,22.4591,22.4591,641855.0
2017-12-14 14:00:00,26.35,26.37,26.04,26.07,804280.0,22.4677,22.4847,22.2033,22.2289,804280.0
2017-12-14 14:30:00,26.07,26.11,25.97,26.05,676492.0,22.2289,22.263,22.1436,22.2119,676492.0
2017-12-14 15:00:00,26.05,26.08,25.91,25.96,914553.0,22.2119,22.2374,22.0925,22.1351,914553.0
2017-12-14 15:30:00,25.95,26.06,25.89,25.9,1965121.0,22.1266,22.2204,22.0754,22.084,1965121.0
2017-12-15 09:30:00,25.92,26.22,25.91,26.21,2003109.0,22.101,22.3568,22.0925,22.3483,2003109.0
2017-12-15 10:00:00,26.21,26.29,26.1,26.25,511281.0,22.3483,22.4165,22.2545,22.3824,511281.0
2017-12-15 10:30:00,26.25,26.37,26.17,26.28,862880.0,22.3824,22.4847,22.3142,22.408,862880.0
2017-12-15 11:00:00,26.28,26.36,26.25,26.3,593980.0,22.408,22.4762,22.3824,22.425,593980.0
2017-12-15 11:30:00,26.3,26.42,26.28,26.4,364611.0,22.425,22.5273,22.408,22.5103,364611.0
2017-12-15 12:00:00,26.4,26.45,26.3,26.33,389503.0,22.5103,22.5529,22.425,22.4506,389503.0
2017-12-15 12:30:00,26.34,26.37,26.26,26.35,409427.0,22.4591,22.4847,22.3909,22.4677,409427.0
2017-12-15 13:00:00,26.36,26.37,26.27,26.32,263132.0,22.4762,22.4847,22.3994,22.4421,263132.0
2017-12-15 13:30:00,26.32,26.45,26.29,26.45,244085.0,22.4421,22.5529,22.4165,22.5529,244085.0
2017-12-15 14:00:00,26.45,26.49,26.39,26.43,405034.0,22.5529,22.587,22.5018,22.5359,405034.0
2017-12-15 14:30:00,26.42,26.52,26.42,26.47,398122.0,22.5273,22.6126,22.5273,22.57,398122.0
2017-12-15 15:00:00,26.47,26.51,26.44,26.48,435019.0,22.57,22.6041,22.5444,22.5785,435019.0
2017-12-15 15:30:00,26.47,26.5,26.39,26.43,1621761.0,22.57,22.5956,22.5018,22.5359,1621761.0
2017-12-18 09:30:00,26.56,26.93,26.56,26.77,1180847.0,22.6467,22.9622,22.6467,22.8258,1180847.0
2017-12-18 10:00:00,26.77,26.83,26.68,26.78,624896.0,22.8258,22.8769,22.749,22.8343,624896.0
2017-12-18 10:30:00,26.77,26.98,26.75,26.96,1244649.0,22.8258,23.0048,22.8087,22.9878,1244649.0
2017-12-18 11:00:00,26.97,27.08,26.94,27.05,797911.0,22.9963,23.0901,22.9707,23.0645,797911.0
2017-12-18 11:30:00,27.05,27.08,26.96,26.97,516099.0,23.0645,23.0901,22.9878,22.9963,516099.0
2017-12-18 12:00:00,26.98,27.03,26.92,27.02,459440.0,23.0048,23.0475,22.9537,23.0389,459440.0
2017-12-18 12:30:00,27.02,27.08,27.0,27.06,1352559.0,23.0389,23.0901,23.0219,23.073,1352559.0
2017-12-18 13:00:00,27.06,27.09,26.95,27.0,664484.0,23.073,23.0986,22.9792,23.0219,664484.0
2017-12-18 13:30:00,27.0,27.01,26.92,26.99,502400.0,23.0219,23.0304,22.9537,23.0134,502400.0
2017-12-18 14:00:00,26.99,27.07,26.98,27.01,617864.0,23.0134,23.0816,23.0048,23.0304,617864.0
2017-12-18 14:30:00,27.01,27.02,26.95,27.02,613539.0,23.0304,23.0389,22.9792,23.0389,613539.0
2017-12-18 15:00:00,27.02,27.02,26.94,26.95,522063.0,23.0389,23.0389,22.9707,22.9792,522063.0
2017-12-18 15:30:00,26.95,27.02,26.93,26.99,1418053.0,22.9792,23.0389,22.9622,23.0134,1418053.0
2017-12-19 09:30:00,27.05,27.12,26.89,26.93,1273541.0,23.0645,23.1242,22.9281,22.9622,1273541.0
2017-12-19 10:00:00,26.93,26.96,26.83,26.93,458293.0,22.9622,22.9878,22.8769,22.9622,458293.0
2017-12-19 10:30:00,26.94,26.96,26.86,26.92,386714.0,22.9707,22.9878,22.9025,22.9537,386714.0
2017-12-19 11:00:00,26.91,26.92,26.85,26.85,305030.0,22.9451,22.9537,22.894,22.894,305030.0
2017-12-19 11:30:00,26.84,26.93,26.83,26.91,235538.0,22.8855,22.9622,22.8769,22.9451,235538.0
2017-12-19 12:00:00,26.91,26.92,26.85,26.91,190393.0,22.9451,22.9537,22.894,22.9451,190393.0
2017-12-19 12:30:00,26.9,27.05,26.88,27.03,340056.0,22.9366,23.0645,22.9196,23.0475,340056.0
2017-12-19 13:00:00,27.03,27.04,26.97,27.03,292949.0,23.0475,23.056,22.9963,23.0475,292949.0
2017-12-19 13:30:00,27.03,27.03,26.94,26.95,250741.0,23.0475,23.0475,22.9707,22.9792,250741.0
2017-12-19 14:00:00,26.96,26.96,26.89,26.93,534786.0,22.9878,22.9878,22.9281,22.9622,534786.0
2017-12-19 14:30:00,26.93,26.96,26.87,26.91,401269.0,22.9622,22.9878,22.911,22.9451,401269.0
2017-12-19 15:00:00,26.91,26.96,26.87,26.94,442673.0,22.9451,22.9878,22.911,22.9707,442673.0
2017-12-19 15:30:00,26.94,26.97,26.9,26.95,1262940.0,22.9707,22.9963,22.9366,22.9792,1262940.0
2017-12-20 09:30:00,27.17,27.42,27.0,27.26,1475058.0,23.1668,23.38,23.0219,23.2436,1475058.0
2017-12-20 10:00:00,27.26,27.29,27.12,27.23,600825.0,23.2436,23.2692,23.1242,23.218,600825.0
2017-12-20 10:30:00,27.23,27.33,27.08,27.16,1156219.0,23.218,23.3033,23.0901,23.1583,1156219.0
2017-12-20 11:00:00,27.16,27.26,27.14,27.17,411907.0,23.1583,23.2436,23.1413,23.1668,411907.0
2017-12-20 11:30:00,27.17,27.26,27.13,27.13,444227.0,23.1668,23.2436,23.1327,23.1327,444227.0
2017-12-20 12:00:00,27.13,27.27,27.1,27.23,412167.0,23.1327,23.2521,23.1071,23.218,412167.0
2017-12-20 12:30:00,27.23,27.36,27.21,27.26,573079.0,23.218,23.3288,23.2009,23.2436,573079.0
2017-12-20 13:00:00,27.27,27.37,27.24,27.34,1547124.0,23.2521,23.3374,23.2265,23.3118,1547124.0
2017-12-20 13:30:00,27.34,27.38,27.29,27.3,697594.0,23.3118,23.3459,23.2692,23.2777,697594.0
2017-12-20 14:00:00,27.3,27.39,27.2,27.25,710573.0,23.2777,23.3544,23.1924,23.235,710573.0
2017-12-20 14:30:00,27.25,27.26,27.18,27.22,728904.0,23.235,23.2436,23.1754,23.2095,728904.0
2017-12-20 15:00:00,27.23,27.25,27.2,27.25,434222.0,23.218,23.235,23.1924,23.235,434222.0
2017-12-20 15:30:00,27.25,27.31,27.23,27.31,1886258.0,23.235,23.2862,23.218,23.2862,1886258.0
2017-12-21 09:30:00,27.35,27.49,27.14,27.3,729035.0,23.3203,23.4397,23.1413,23.2777,729035.0
2017-12-21 10:00:00,27.3,27.4,27.28,27.38,357387.0,23.2777,23.3629,23.2606,23.3459,357387.0
2017-12-21 10:30:00,27.38,27.51,27.32,27.51,489372.0,23.3459,23.4567,23.2947,23.4567,489372.0
2017-12-21 11:00:00,27.52,27.57,27.46,27.55,505003.0,23.4653,23.5079,23.4141,23.4908,505003.0
2017-12-21 11:30:00,27.56,27.57,27.46,27.52,431128.0,23.4994,23.5079,23.4141,23.4653,431128.0
2017-12-21 12:00:00,27.52,27.54,27.47,27.53,307530.0,23.4653,23.4823,23.4226,23.4738,307530.0
2017-12-21 12:30:00,27.53,27.58,27.47,27.51,304995.0,23.4738,23.5164,23.4226,23.4567,304995.0
2017-12-21 13:00:00,27.52,27.63,27.52,27.63,390325.0,23.4653,23.5591,23.4653,23.5591,390325.0
2017-12-21 13:30:00,27.63,27.69,27.6,27.69,264591.0,23.5591,23.6102,23.5335,23.6102,264591.0
2017-12-21 14:00:00,27.69,27.7,27.59,27.67,552577.0,23.6102,23.6187,23.525,23.5932,552577.0
2017-12-21 14:30:00,27.68,27.68,27.63,27.63,510049.0,23.6017,23.6017,23.5591,23.5591,510049.0
2017-12-21 15:00:00,27.63,27.65,27.6,27.63,683023.0,23.5591,23.5761,23.5335,23.5591,683023.0
2017-12-21 15:30:00,27.64,27.68,27.52,27.56,1404914.0,23.5676,23.6017,23.4653,23.4994,1404914.0
2017-12-22 09:30:00,27.66,27.98,27.64,27.92,1041032.0,23.5846,23.8575,23.5676,23.8063,1041032.0
2017-12-22 10:00:00,27.92,28.05,27.81,28.01,797981.0,23.8063,23.9172,23.7125,23.8831,797981.0
2017-12-22 10:30:00,28.02,28.04,27.9,27.99,550705.0,23.8916,23.9087,23.7893,23.866,550705.0
2017-12-22 11:00:00,27.99,28.0,27.95,27.98,599941.0,23.866,23.8745,23.8319,23.8575,599941.0
2017-12-22 11:30:00,27.99,28.05,27.92,28.02,771521.0,23.866,23.9172,23.8063,23.8916,771521.0
2017-12-22 12:00:00,28.02,28.09,27.99,28.07,300913.0,23.8916,23.9513,23.866,23.9342,300913.0
2017-12-22 12:30:00,28.08,28.1,28.04,28.08,544802.0,23.9428,23.9598,23.9087,23.9428,544802.0
2017-12-22 13:00:00,28.08,28.14,28.05,28.09,439802.0,23.9428,23.9939,23.9172,23.9513,439802.0
2017-12-22 13:30:00,28.1,28.15,28.07,28.13,464135.0,23.9598,24.0024,23.9342,23.9854,464135.0
2017-12-22 14:00:00,28.14,28.17,28.08,28.09,609149.0,23.9939,24.0195,23.9428,23.9513,609149.0
2017-12-22 14:30:00,28.08,28.24,28.07,28.24,1013559.0,23.9428,24.0792,23.9342,24.0792,1013559.0
2017-12-22 15:00:00,28.25,28.28,28.19,28.26,899291.0,24.0877,24.1133,24.0366,24.0962,899291.0
2017-12-22 15:30:00,28.25,28.28,28.22,28.26,1534745.0,24.0877,24.1133,24.0621,24.0962,1534745.0
2017-12-26 09:30:00,28.26,28.49,28.1,28.14,1330001.0,24.0962,24.2923,23.9598,23.9939,1330001.0
2017-12-26 10:00:00,28.14,28.18,28.04,28.06,739840.0,23.9939,24.028,23.9087,23.9257,739840.0
2017-12-26 10:30:00,28.07,28.13,27.88,27.93,817014.0,23.9342,23.9854,23.7722,23.8149,817014.0
2017-12-26 11:00:00,27.92,27.98,27.74,27.87,771583.0,23.8063,23.8575,23.6529,23.7637,771583.0
2017-12-26 11:30:00,27.87,27.87,27.77,27.85,306525.0,23.7637,23.7637,23.6784,23.7466,306525.0
2017-12-26 12:00:00,27.85,27.85,27.72,27.76,366435.0,23.7466,23.7466,23.6358,23.6699,366435.0
2017-12-26 12:30:00,27.75,27.78,27.66,27.69,285359.0,23.6614,23.687,23.5846,23.6102,285359.0
2017-12-26 13:00:00,27.69,27.69,27.6,27.62,366314.0,23.6102,23.6102,23.5335,23.5505,366314.0
2017-12-26 13:30:00,27.63,27.7,27.6,27.61,341098.0,23.5591,23.6187,23.5335,23.542,341098.0
2017-12-26 14:00:00,27.62,27.66,27.59,27.62,322864.0,23.5505,23.5846,23.525,23.5505,322864.0
2017-12-26 14:30:00,27.62,27.69,27.59,27.69,350242.0,23.5505,23.6102,23.525,23.6102,350242.0
2017-12-26 15:00:00,27.69,27.7,27.63,27.64,404786.0,23.6102,23.6187,23.5591,23.5676,404786.0
2017-12-26 15:30:00,27.63,27.8,27.61,27.79,1288769.0,23.5591,23.704,23.542,23.6955,1288769.0
2017-12-27 09:30:00,27.77,27.88,27.73,27.85,484741.0,23.6784,23.7722,23.6443,23.7466,484741.0
2017-12-27 10:00:00,27.86,27.95,27.85,27.95,399439.0,23.7552,23.8319,23.7466,23.8319,399439.0
2017-12-27 10:30:00,27.95,27.95,27.78,27.79,282422.0,23.8319,23.8319,23.687,23.6955,282422.0
2017-12-27 11:00:00,27.78,27.86,27.78,27.81,181782.0,23.687,23.7552,23.687,23.7125,181782.0
2017-12-27 11:30:00,27.82,27.93,27.8,27.9,375794.0,23.7211,23.8149,23.704,23.7893,375794.0
2017-12-27 12:00:00,27.9,27.94,27.8,27.86,368939.0,23.7893,23.8234,23.704,23.7552,368939.0
2017-12-27 12:30:00,27.85,27.88,27.78,27.8,181176.0,23.7466,23.7722,23.687,23.704,181176.0
2017-12-27 13:00:00,27.79,27.82,27.76,27.78,183191.0,23.6955,23.7211,23.6699,23.687,183191.0
2017-12-27 13:30:00,27.79,27.81,27.72,27.74,189760.0,23.6955,23.7125,23.6358,23.6529,189760.0
2017-12-27 14:00:00,27.74,27.74,27.69,27.73,230048.0,23.6529,23.6529,23.6102,23.6443,230048.0
2017-12-27 14:30:00,27.73,27.77,27.71,27.75,227311.0,23.6443,23.6784,23.6273,23.6614,227311.0
2017-12-27 15:00:00,27.75,27.82,27.74,27.74,362808.0,23.6614,23.7211,23.6529,23.6529,362808.0
2017-12-27 15:30:00,27.75,27.76,27.7,27.71,685981.0,23.6614,23.6699,23.6187,23.6273,685981.0
2017-12-28 09:30:00,27.73,27.81,27.44,27.55,553040.0,23.6443,23.7125,23.3971,23.4908,553040.0
2017-12-28 10:00:00,27.55,27.63,27.53,27.61,265968.0,23.4908,23.5591,23.4738,23.542,265968.0
2017-12-28 10:30:00,27.6,27.74,27.59,27.71,214672.0,23.5335,23.6529,23.525,23.6273,214672.0
2017-12-28 11:00:00,27.71,27.71,27.63,27.63,219951.0,23.6273,23.6273,23.5591,23.5591,219951.0
2017-12-28 11:30:00,27.64,27.67,27.63,27.64,137949.0,23.5676,23.5932,23.5591,23.5676,137949.0
2017-12-28 12:00:00,27.64,27.68,27.6,27.64,198948.0,23.5676,23.6017,23.5335,23.5676,198948.0
2017-12-28 12:30:00,27.64,27.65,27.58,27.6,181816.0,23.5676,23.5761,23.5164,23.5335,181816.0
2017-12-28 13:00:00,27.6,27.69,27.59,27.67,139917.0,23.5335,23.6102,23.525,23.5932,139917.0
2017-12-28 13:30:00,27.68,27.68,27.57,27.59,166690.0,23.6017,23.6017,23.5079,23.525,166690.0
2017-12-28 14:00:00,27.58,27.67,27.58,27.65,234681.0,23.5164,23.5932,23.5164,23.5761,234681.0
2017-12-28 14:30:00,27.65,27.71,27.64,27.67,167662.0,23.5761,23.6273,23.5676,23.5932,167662.0
2017-12-28 15:00:00,27.66,27.69,27.63,27.67,364763.0,23.5846,23.6102,23.5591,23.5932,364763.0
2017-12-28 15:30:00,27.67,27.7,27.63,27.66,729349.0,23.5932,23.6187,23.5591,23.5846,729349.0
2017-12-29 09:30:00,27.7,27.79,27.6,27.73,415665.0,23.6187,23.6955,23.5335,23.6443,415665.0
2017-12-29 10:00:00,27.74,27.75,27.6,27.62,236417.0,23.6529,23.6614,23.5335,23.5505,236417.0
2017-12-29 10:30:00,27.62,27.67,27.61,27.65,238218.0,23.5505,23.5932,23.542,23.5761,238218.0
2017-12-29 11:00:00,27.65,27.65,27.58,27.58,185990.0,23.5761,23.5761,23.5164,23.5164,185990.0
2017-12-29 11:30:00,27.59,27.65,27.58,27.6,210090.0,23.525,23.5761,23.5164,23.5335,210090.0
2017-12-29 12:00:00,27.6,27.65,27.58,27.59,239616.0,23.5335,23.5761,23.5164,23.525,239616.0
2017-12-29 12:30:00,27.59,27.61,27.55,27.56,220778.0,23.525,23.542,23.4908,23.4994,220778.0
2017-12-29 13:00:00,27.55,27.56,27.51,27.54,195501.0,23.4908,23.4994,23.4567,23.4823,195501.0
2017-12-29 13:30:00,27.54,27.54,27.46,27.46,201074.0,23.4823,23.4823,23.4141,23.4141,201074.0
2017-12-29 14:00:00,27.46,27.53,27.45,27.51,226065.0,23.4141,23.4738,23.4056,23.4567,226065.0
2017-12-29 14:30:00,27.52,27.58,27.5,27.58,189276.0,23.4653,23.5164,23.4482,23.5164,189276.0
2017-12-29 15:00:00,27.57,27.58,27.54,27.55,257485.0,23.5079,23.5164,23.4823,23.4908,257485.0
2017-12-29 15:30:00,27.55,27.55,27.46,27.46,1229774.0,23.4908,23.4908,23.4141,23.4141,1229774.0
2018-01-02 09:30:00,27.54,27.84,27.52,27.82,892108.0,23.4823,23.7381,23.4653,23.7211,892108.0
2018-01-02 10:00:00,27.82,28.05,27.79,28.02,1040862.0,23.7211,23.9172,23.6955,23.8916,1040862.0
2018-01-02 10:30:00,28.02,28.08,27.94,28.05,702586.0,23.8916,23.9428,23.8234,23.9172,702586.0
2018-01-02 11:00:00,28.04,28.1,28.0,28.02,415464.0,23.9087,23.9598,23.8745,23.8916,415464.0
2018-01-02 11:30:00,28.02,28.09,27.99,28.04,564978.0,23.8916,23.9513,23.866,23.9087,564978.0
2018-01-02 12:00:00,28.04,28.12,27.99,28.05,941261.0,23.9087,23.9769,23.866,23.9172,941261.0
2018-01-02 12:30:00,28.05,28.07,28.0,28.03,401210.0,23.9172,23.9342,23.8745,23.9001,401210.0
2018-01-02 13:00:00,28.04,28.12,28.03,28.08,241307.0,23.9087,23.9769,23.9001,23.9428,241307.0
2018-01-02 13:30:00,28.08,28.1,28.02,28.04,272287.0,23.9428,23.9598,23.8916,23.9087,272287.0
2018-01-02 14:00:00,28.04,28.1,28.01,28.1,320197.0,23.9087,23.9598,23.8831,23.9598,320197.0
2018-01-02 14:30:00,28.1,28.14,28.06,28.14,430085.0,23.9598,23.9939,23.9257,23.9939,430085.0
2018-01-02 15:00:00,28.14,28.18,28.07,28.18,647996.0,23.9939,24.028,23.9342,24.028,647996.0
2018-01-02 15:30:00,28.18,28.31,28.17,28.3,1698536.0,24.028,24.1389,24.0195,24.1303,1698536.0
2018-01-03 09:30:00,28.19,28.47,28.01,28.04,1545751.0,24.0366,24.2753,23.8831,23.9087,1545751.0
2018-01-03 10:00:00,28.04,28.17,27.81,27.82,1024427.0,23.9087,24.0195,23.7125,23.7211,1024427.0
2018-01-03 10:30:00,27.82,27.85,27.69,27.76,667516.0,23.7211,23.7466,23.6102,23.6699,667516.0
2018-01-03 11:00:00,27.76,27.99,27.75,27.89,559149.0,23.6699,23.866,23.6614,23.7808,559149.0
2018-01-03 11:30:00,27.89,28.06,27.86,27.98,653019.0,23.7808,23.9257,23.7552,23.8575,653019.0
2018-01-03 12:00:00,27.98,28.0,27.91,27.93,287674.0,23.8575,23.8745,23.7978,23.8149,287674.0
2018-01-03 12:30:00,27.94,28.02,27.93,27.97,229188.0,23.8234,23.8916,23.8149,23.849,229188.0
2018-01-03 13:00:00,27.97,27.98,27.92,27.93,213368.0,23.849,23.8575,23.8063,23.8149,213368.0
2018-01-03 13:30:00,27.93,28.02,27.84,27.86,810179.0,23.8149,23.8916,23.7381,23.7552,810179.0
2018-01-03 14:00:00,27.86,27.91,27.79,27.83,714078.0,23.7552,23.7978,23.6955,23.7296,714078.0
2018-01-03 14:30:00,27.84,27.95,27.83,27.93,449547.0,23.7381,23.8319,23.7296,23.8149,449547.0
2018-01-03 15:00:00,27.93,27.93,27.83,27.88,691827.0,23.8149,23.8149,23.7296,23.7722,691827.0
2018-01-03 15:30:00,27.89,27.89,27.8,27.85,1630076.0,23.7808,23.7808,23.704,23.7466,1630076.0
2018-01-04 09:30:00,28.02,28.06,27.09,27.14,1239846.0,23.8916,23.9257,23.0986,23.1413,1239846.0
2018-01-04 10:00:00,27.14,27.17,26.73,26.77,1444662.0,23.1413,23.1668,22.7917,22.8258,1444662.0
2018-01-04 10:30:00,26.77,26.81,26.61,26.8,1018887.0,22.8258,22.8599,22.6893,22.8514,1018887.0
2018-01-04 11:00:00,26.8,26.8,26.63,26.64,623202.0,22.8514,22.8514,22.7064,22.7149,623202.0
2018-01-04 11:30:00,26.63,26.71,26.54,26.68,877398.0,22.7064,22.7746,22.6297,22.749,877398.0
2018-01-04 12:00:00,26.67,26.89,26.64,26.89,578698.0,22.7405,22.9281,22.7149,22.9281,578698.0
2018-01-04 12:30:00,26.89,27.01,26.88,26.99,454965.0,22.9281,23.0304,22.9196,23.0134,454965.0
2018-01-04 13:00:00,26.98,27.08,26.95,27.08,421588.0,23.0048,23.0901,22.9792,23.0901,421588.0
2018-01-04 13:30:00,27.08,27.11,27.01,27.06,518364.0,23.0901,23.1157,23.0304,23.073,518364.0
2018-01-04 14:00:00,27.05,27.06,26.91,26.96,567394.0,23.0645,23.073,22.9451,22.9878,567394.0
2018-01-04 14:30:00,26.96,27.0,26.93,26.95,579782.0,22.9878,23.0219,22.9622,22.9792,579782.0
2018-01-04 15:00:00,26.95,27.02,26.93,26.97,692540.0,22.9792,23.0389,22.9622,22.9963,692540.0
2018-01-04 15:30:00,26.97,27.04,26.92,26.98,1781513.0,22.9963,23.056,22.9537,23.0048,1781513.0
2018-01-05 09:30:00,27.29,27.44,26.89,27.38,1334908.0,23.2692,23.3971,22.9281,23.3459,1334908.0
2018-01-05 10:00:00,27.38,27.57,27.37,27.44,748518.0,23.3459,23.5079,23.3374,23.3971,748518.0
2018-01-05 10:30:00,27.44,27.5,27.37,27.39,593341.0,23.3971,23.4482,23.3374,23.3544,593341.0
2018-01-05 11:00:00,27.39,27.4,27.24,27.28,657735.0,23.3544,23.3629,23.2265,23.2606,657735.0
2018-01-05 11:30:00,27.28,27.32,27.22,27.22,365512.0,23.2606,23.2947,23.2095,23.2095,365512.0
2018-01-05 12:00:00,27.23,27.25,27.15,27.25,409889.0,23.218,23.235,23.1498,23.235,409889.0
2018-01-05 12:30:00,27.25,27.26,27.14,27.21,394924.0,23.235,23.2436,23.1413,23.2009,394924.0
2018-01-05 13:00:00,27.21,27.24,27.17,27.22,293894.0,23.2009,23.2265,23.1668,23.2095,293894.0
2018-01-05 13:30:00,27.21,27.22,27.16,27.19,232162.0,23.2009,23.2095,23.1583,23.1839,232162.0
2018-01-05 14:00:00,27.19,27.22,27.17,27.18,222194.0,23.1839,23.2095,23.1668,23.1754,222194.0
2018-01-05 14:30:00,27.19,27.24,27.18,27.21,350280.0,23.1839,23.2265,23.1754,23.2009,350280.0
2018-01-05 15:00:00,27.21,27.24,27.18,27.23,565293.0,23.2009,23.2265,23.1754,23.218,565293.0
2018-01-05 15:30:00,27.23,27.33,27.21,27.3,1371366.0,23.218,23.3033,23.2009,23.2777,1371366.0
2018-01-08 09:30:00,27.38,27.58,27.33,27.4,691501.0,23.3459,23.5164,23.3033,23.3629,691501.0
2018-01-08 10:00:00,27.39,27.5,27.32,27.48,367163.0,23.3544,23.4482,23.2947,23.4312,367163.0
2018-01-08 10:30:00,27.48,27.53,27.41,27.53,294429.0,23.4312,23.4738,23.3715,23.4738,294429.0
2018-01-08 11:00:00,27.53,27.7,27.47,27.7,596020.0,23.4738,23.6187,23.4226,23.6187,596020.0
2018-01-08 11:30:00,27.7,27.84,27.6,27.64,885222.0,23.6187,23.7381,23.5335,23.5676,885222.0
2018-01-08 12:00:00,27.64,27.67,27.57,27.62,284209.0,23.5676,23.5932,23.5079,23.5505,284209.0
2018-01-08 12:30:00,27.62,27.68,27.55,27.68,186558.0,23.5505,23.6017,23.4908,23.6017,186558.0
2018-01-08 13:00:00,27.68,27.95,27.67,27.91,716992.0,23.6017,23.8319,23.5932,23.7978,716992.0
2018-01-08 13:30:00,27.92,28.12,27.87,28.01,1716013.0,23.8063,23.9769,23.7637,23.8831,1716013.0
2018-01-08 14:00:00,28.0,28.03,27.92,27.93,1037427.0,23.8745,23.9001,23.8063,23.8149,1037427.0
2018-01-08 14:30:00,27.92,27.96,27.83,27.88,724300.0,23.8063,23.8404,23.7296,23.7722,724300.0
2018-01-08 15:00:00,27.88,27.94,27.87,27.93,664910.0,23.7722,23.8234,23.7637,23.8149,664910.0
2018-01-08 15:30:00,27.93,28.0,27.92,27.98,1641333.0,23.8149,23.8745,23.8063,23.8575,1641333.0
2018-01-09 09:30:00,28.0,28.16,27.85,27.96,1048756.0,23.8745,24.011,23.7466,23.8404,1048756.0
2018-01-09 10:00:00,27.96,28.06,27.93,28.0,582152.0,23.8404,23.9257,23.8149,23.8745,582152.0
2018-01-09 10:30:00,28.01,28.03,27.82,27.88,518133.0,23.8831,23.9001,23.7211,23.7722,518133.0
2018-01-09 11:00:00,27.88,28.02,27.85,28.0,355258.0,23.7722,23.8916,23.7466,23.8745,355258.0
2018-01-09 11:30:00,28.0,28.01,27.85,27.91,375916.0,23.8745,23.8831,23.7466,23.7978,375916.0
2018-01-09 12:00:00,27.9,27.94,27.86,27.87,229377.0,23.7893,23.8234,23.7552,23.7637,229377.0
2018-01-09 12:30:00,27.88,27.91,27.83,27.84,647169.0,23.7722,23.7978,23.7296,23.7381,647169.0
2018-01-09 13:00:00,27.85,27.91,27.84,27.88,328376.0,23.7466,23.7978,23.7381,23.7722,328376.0
2018-01-09 13:30:00,27.88,27.9,27.82,27.89,380597.0,23.7722,23.7893,23.7211,23.7808,380597.0
2018-01-09 14:00:00,27.89,27.91,27.85,27.88,456768.0,23.7808,23.7978,23.7466,23.7722,456768.0
2018-01-09 14:30:00,27.88,27.92,27.84,27.85,255887.0,23.7722,23.8063,23.7381,23.7466,255887.0
2018-01-09 15:00:00,27.84,27.85,27.76,27.77,586095.0,23.7381,23.7466,23.6699,23.6784,586095.0
2018-01-09 15:30:00,27.76,27.82,27.76,27.78,1346918.0,23.6699,23.7211,23.6699,23.687,1346918.0
2018-01-10 09:30:00,27.45,27.75,26.88,27.68,933873.0,23.4056,23.6614,22.9196,23.6017,933873.0
2018-01-10 10:00:00,27.69,27.78,27.49,27.59,533801.0,23.6102,23.687,23.4397,23.525,533801.0
2018-01-10 10:30:00,27.59,27.84,27.57,27.8,424005.0,23.525,23.7381,23.5079,23.704,424005.0
2018-01-10 11:00:00,27.8,27.97,27.77,27.88,355574.0,23.704,23.849,23.6784,23.7722,355574.0
2018-01-10 11:30:00,27.89,27.96,27.85,27.91,179894.0,23.7808,23.8404,23.7466,23.7978,179894.0
2018-01-10 12:00:00,27.92,27.93,27.85,27.91,165126.0,23.8063,23.8149,23.7466,23.7978,165126.0
2018-01-10 12:30:00,27.9,28.04,27.88,28.01,436399.0,23.7893,23.9087,23.7722,23.8831,436399.0
2018-01-10 13:00:00,28.01,28.05,27.9,27.94,303629.0,23.8831,23.9172,23.7893,23.8234,303629.0
2018-01-10 13:30:00,27.94,28.0,27.9,27.94,330911.0,23.8234,23.8745,23.7893,23.8234,330911.0
2018-01-10 14:00:00,27.94,27.98,27.87,27.91,505849.0,23.8234,23.8575,23.7637,23.7978,505849.0
2018-01-10 14:30:00,27.9,27.97,27.86,27.92,378709.0,23.7893,23.849,23.7552,23.8063,378709.0
2018-01-10 15:00:00,27.91,27.96,27.9,27.93,361390.0,23.7978,23.8404,23.7893,23.8149,361390.0
2018-01-10 15:30:00,27.93,28.05,27.92,27.99,1320669.0,23.8149,23.9172,23.8063,23.866,1320669.0
2018-01-11 09:30:00,28.0,28.03,27.74,27.95,1623406.0,23.8745,23.9001,23.6529,23.8319,1623406.0
2018-01-11 10:00:00,27.96,27.96,27.74,27.74,747216.0,23.8404,23.8404,23.6529,23.6529,747216.0
2018-01-11 10:30:00,27.74,27.76,27.56,27.75,1005092.0,23.6529,23.6699,23.4994,23.6614,1005092.0
2018-01-11 11:00:00,27.75,27.75,27.68,27.69,412322.0,23.6614,23.6614,23.6017,23.6102,412322.0
2018-01-11 11:30:00,27.7,27.75,27.68,27.71,261137.0,23.6187,23.6614,23.6017,23.6273,261137.0
2018-01-11 12:00:00,27.71,27.77,27.66,27.76,449604.0,23.6273,23.6784,23.5846,23.6699,449604.0
2018-01-11 12:30:00,27.76,28.02,27.73,27.96,611102.0,23.6699,23.8916,23.6443,23.8404,611102.0
2018-01-11 13:00:00,27.97,28.04,27.96,28.01,471875.0,23.849,23.9087,23.8404,23.8831,471875.0
2018-01-11 13:30:00,28.01,28.05,27.99,28.04,439699.0,23.8831,23.9172,23.866,23.9087,439699.0
2018-01-11 14:00:00,28.03,28.05,27.98,27.99,462079.0,23.9001,23.9172,23.8575,23.866,462079.0
2018-01-11 14:30:00,27.98,28.08,27.97,28.04,442802.0,23.8575,23.9428,23.849,23.9087,442802.0
2018-01-11 15:00:00,28.04,28.1,28.02,28.09,514485.0,23.9087,23.9598,23.8916,23.9513,514485.0
2018-01-11 15:30:00,28.09,28.11,28.01,28.09,1047297.0,23.9513,23.9683,23.8831,23.9513,1047297.0
2018-01-12 09:30:00,28.15,28.6,28.08,28.29,1669021.0,24.0024,24.3861,23.9428,24.1218,1669021.0
2018-01-12 10:00:00,28.29,28.62,28.29,28.62,725228.0,24.1218,24.4032,24.1218,24.4032,725228.0
2018-01-12 10:30:00,28.61,28.78,28.33,28.37,1285717.0,24.3947,24.5396,24.1559,24.19,1285717.0
2018-01-12 11:00:00,28.38,28.43,28.19,28.19,420801.0,24.1986,24.2412,24.0366,24.0366,420801.0
2018-01-12 11:30:00,28.2,28.23,28.12,28.17,522302.0,24.0451,24.0707,23.9769,24.0195,522302.0
2018-01-12 12:00:00,28.17,28.19,28.05,28.08,531011.0,24.0195,24.0366,23.9172,23.9428,531011.0
2018-01-12 12:30:00,28.08,28.11,28.01,28.11,334085.0,23.9428,23.9683,23.8831,23.9683,334085.0
2018-01-12 13:00:00,28.11,28.14,28.07,28.1,265702.0,23.9683,23.9939,23.9342,23.9598,265702.0
2018-01-12 13:30:00,28.1,28.13,28.03,28.11,286456.0,23.9598,23.9854,23.9001,23.9683,286456.0
2018-01-12 14:00:00,28.11,28.29,28.09,28.24,875309.0,23.9683,24.1218,23.9513,24.0792,875309.0
2018-01-12 14:30:00,28.24,28.27,28.19,28.22,342327.0,24.0792,24.1048,24.0366,24.0621,342327.0
2018-01-12 15:00:00,28.22,28.25,28.16,28.2,406390.0,24.0621,24.0877,24.011,24.0451,406390.0
2018-01-12 15:30:00,28.2,28.22,28.12,28.14,1174864.0,24.0451,24.0621,23.9769,23.9939,1174864.0
2018-01-16 09:30:00,28.35,28.38,28.09,28.13,617903.0,24.173,24.1986,23.9513,23.9854,617903.0
2018-01-16 10:00:00,28.14,28.28,28.06,28.07,588916.0,23.9939,24.1133,23.9257,23.9342,588916.0
2018-01-16 10:30:00,28.08,28.19,28.0,28.16,663455.0,23.9428,24.0366,23.8745,24.011,663455.0
2018-01-16 11:00:00,28.16,28.39,28.13,28.34,424090.0,24.011,24.2071,23.9854,24.1645,424090.0
2018-01-16 11:30:00,28.34,28.39,28.28,28.3,275157.0,24.1645,24.2071,24.1133,24.1303,275157.0
2018-01-16 12:00:00,28.3,28.36,28.28,28.32,193480.0,24.1303,24.1815,24.1133,24.1474,193480.0
2018-01-16 12:30:00,28.33,28.36,28.29,28.33,211704.0,24.1559,24.1815,24.1218,24.1559,211704.0
2018-01-16 13:00:00,28.32,28.47,28.31,28.4,344335.0,24.1474,24.2753,24.1389,24.2156,344335.0
2018-01-16 13:30:00,28.4,28.43,28.31,28.35,383537.0,24.2156,24.2412,24.1389,24.173,383537.0
2018-01-16 14:00:00,28.36,28.37,28.19,28.28,377748.0,24.1815,24.19,24.0366,24.1133,377748.0
2018-01-16 14:30:00,28.28,28.34,28.22,28.25,419856.0,24.1133,24.1645,24.0621,24.0877,419856.0
2018-01-16 15:00:00,28.25,28.37,28.24,28.36,505231.0,24.0877,24.19,24.0792,24.1815,505231.0
2018-01-16 15:30:00,28.35,28.38,28.23,28.25,1112398.0,24.173,24.1986,24.0707,24.0877,1112398.0
2018-01-17 09:30:00,28.42,28.73,28.36,28.59,974780.0,24.2327,24.497,24.1815,24.3776,974780.0
2018-01-17 10:00:00,28.58,28.77,28.56,28.72,578098.0,24.3691,24.5311,24.352,24.4885,578098.0
2018-01-17 10:30:00,28.73,28.9,28.61,28.62,1096166.0,24.497,24.6419,24.3947,24.4032,1096166.0
2018-01-17 11:00:00,28.62,28.63,28.36,28.43,525386.0,24.4032,24.4117,24.1815,24.2412,525386.0
2018-01-17 11:30:00,28.43,28.53,28.41,28.5,191775.0,24.2412,24.3265,24.2241,24.3009,191775.0
2018-01-17 12:00:00,28.51,28.7,28.49,28.68,254365.0,24.3094,24.4714,24.2923,24.4544,254365.0
2018-01-17 12:30:00,28.69,28.77,28.64,28.76,228616.0,24.4629,24.5311,24.4202,24.5226,228616.0
2018-01-17 13:00:00,28.76,28.79,28.67,28.67,225232.0,24.5226,24.5481,24.4458,24.4458,225232.0
2018-01-17 13:30:00,28.68,28.77,28.68,28.77,213136.0,24.4544,24.5311,24.4544,24.5311,213136.0
2018-01-17 14:00:00,28.77,28.83,28.76,28.8,310652.0,24.5311,24.5823,24.5226,24.5567,310652.0
2018-01-17 14:30:00,28.81,28.86,28.78,28.85,464367.0,24.5652,24.6078,24.5396,24.5993,464367.0
2018-01-17 15:00:00,28.84,28.85,28.72,28.72,470009.0,24.5908,24.5993,24.4885,24.4885,470009.0
2018-01-17 15:30:00,28.72,28.75,28.64,28.68,989117.0,24.4885,24.514,24.4202,24.4544,989117.0
2018-01-18 09:30:00,28.76,29.15,28.7,29.12,1650536.0,24.5226,24.8551,24.4714,24.8295,1650536.0
2018-01-18 10:00:00,29.12,29.36,29.1,29.21,1261544.0,24.8295,25.0342,24.8125,24.9063,1261544.0
2018-01-18 10:30:00,29.21,29.25,29.05,29.2,829874.0,24.9063,24.9404,24.7698,24.8977,829874.0
2018-01-18 11:00:00,29.21,29.25,29.02,29.06,536974.0,24.9063,24.9404,24.7443,24.7784,536974.0
2018-01-18 11:30:00,29.07,29.13,29.01,29.03,398538.0,24.7869,24.8381,24.7357,24.7528,398538.0
2018-01-18 12:00:00,29.02,29.13,29.02,29.08,364353.0,24.7443,24.8381,24.7443,24.7954,364353.0
2018-01-18 12:30:00,29.08,29.12,29.06,29.09,336874.0,24.7954,24.8295,24.7784,24.8039,336874.0
2018-01-18 13:00:00,29.1,29.1,29.01,29.04,296518.0,24.8125,24.8125,24.7357,24.7613,296518.0
2018-01-18 13:30:00,29.03,29.09,28.98,29.07,358915.0,24.7528,24.8039,24.7102,24.7869,358915.0
2018-01-18 14:00:00,29.06,29.09,29.01,29.04,383493.0,24.7784,24.8039,24.7357,24.7613,383493.0
2018-01-18 14:30:00,29.04,29.11,29.02,29.09,606592.0,24.7613,24.821,24.7443,24.8039,606592.0
2018-01-18 15:00:00,29.08,29.1,29.04,29.07,338431.0,24.7954,24.8125,24.7613,24.7869,338431.0
2018-01-18 15:30:00,29.08,29.1,29.02,29.08,1498506.0,24.7954,24.8125,24.7443,24.7954,1498506.0
2018-01-19 09:30:00,29.16,29.17,28.92,29.05,1123859.0,24.8636,24.8722,24.659,24.7698,1123859.0
2018-01-19 10:00:00,29.06,29.32,29.04,29.28,687437.0,24.7784,25.0001,24.7613,24.966,687437.0
2018-01-19 10:30:00,29.27,29.45,29.2,29.41,521901.0,24.9574,25.1109,24.8977,25.0768,521901.0
2018-01-19 11:00:00,29.4,29.49,29.3,29.43,694908.0,25.0683,25.145,24.983,25.0939,694908.0
2018-01-19 11:30:00,29.44,29.53,29.44,29.49,419912.0,25.1024,25.1791,25.1024,25.145,419912.0
2018-01-19 12:00:00,29.49,29.67,29.46,29.62,551646.0,25.145,25.2985,25.1194,25.2559,551646.0
2018-01-19 12:30:00,29.61,29.69,29.57,29.69,311809.0,25.2473,25.3155,25.2132,25.3155,311809.0
2018-01-19 13:00:00,29.69,29.76,29.67,29.75,333139.0,25.3155,25.3752,25.2985,25.3667,333139.0
2018-01-19 13:30:00,29.75,29.82,29.68,29.74,487308.0,25.3667,25.4264,25.307,25.3582,487308.0
2018-01-19 14:00:00,29.73,29.76,29.69,29.75,520490.0,25.3497,25.3752,25.3155,25.3667,520490.0
2018-01-19 14:30:00,29.75,29.77,29.66,29.66,580392.0,25.3667,25.3838,25.29,25.29,580392.0
2018-01-19 15:00:00,29.67,29.72,29.64,29.69,514324.0,25.2985,25.3411,25.2729,25.3155,514324.0
2018-01-19 15:30:00,29.69,29.75,29.63,29.73,1522135.0,25.3155,25.3667,25.2644,25.3497,1522135.0
2018-01-22 09:30:00,29.65,29.73,29.28,29.34,943623.0,25.2814,25.3497,24.966,25.0171,943623.0
2018-01-22 10:00:00,29.34,29.55,29.32,29.4,1022965.0,25.0171,25.1962,25.0001,25.0683,1022965.0
2018-01-22 10:30:00,29.4,29.46,29.25,29.4,976406.0,25.0683,25.1194,24.9404,25.0683,976406.0
2018-01-22 11:00:00,29.4,29.57,29.36,29.42,763727.0,25.0683,25.2132,25.0342,25.0853,763727.0
2018-01-22 11:30:00,29.43,29.43,29.16,29.25,708377.0,25.0939,25.0939,24.8636,24.9404,708377.0
2018-01-22 12:00:00,29.24,29.31,29.23,29.26,365964.0,24.9318,24.9915,24.9233,24.9489,365964.0
2018-01-22 12:30:00,29.25,29.4,29.24,29.34,231312.0,24.9404,25.0683,24.9318,25.0171,231312.0
2018-01-22 13:00:00,29.33,29.49,29.28,29.47,469906.0,25.0086,25.145,24.966,25.128,469906.0
2018-01-22 13:30:00,29.47,29.6,29.45,29.58,432841.0,25.128,25.2388,25.1109,25.2218,432841.0
2018-01-22 14:00:00,29.58,29.6,29.5,29.52,219418.0,25.2218,25.2388,25.1535,25.1706,219418.0
2018-01-22 14:30:00,29.52,29.64,29.51,29.55,201508.0,25.1706,25.2729,25.1621,25.1962,201508.0
2018-01-22 15:00:00,29.55,29.63,29.52,29.59,276266.0,25.1962,25.2644,25.1706,25.2303,276266.0
2018-01-22 15:30:00,29.59,29.65,29.57,29.62,849039.0,25.2303,25.2814,25.2132,25.2559,849039.0
2018-01-23 09:30:00,29.62,29.63,29.28,29.4,501339.0,25.2559,25.2644,24.966,25.0683,501339.0
2018-01-23 10:00:00,29.39,29.39,29.14,29.18,623403.0,25.0597,25.0597,24.8466,24.8807,623403.0
2018-01-23 10:30:00,29.17,29.24,29.12,29.18,473410.0,24.8722,24.9318,24.8295,24.8807,473410.0
2018-01-23 11:00:00,29.17,29.19,29.1,29.12,465147.0,24.8722,24.8892,24.8125,24.8295,465147.0
2018-01-23 11:30:00,29.12,29.23,29.11,29.17,264159.0,24.8295,24.9233,24.821,24.8722,264159.0
2018-01-23 12:00:00,29.17,29.22,29.14,29.16,289473.0,24.8722,24.9148,24.8466,24.8636,289473.0
2018-01-23 12:30:00,29.15,29.17,29.08,29.17,333691.0,24.8551,24.8722,24.7954,24.8722,333691.0
2018-01-23 13:00:00,29.17,29.17,29.01,29.09,464067.0,24.8722,24.8722,24.7357,24.8039,464067.0
2018-01-23 13:30:00,29.1,29.25,29.09,29.21,309113.0,24.8125,24.9404,24.8039,24.9063,309113.0
2018-01-23 14:00:00,29.22,29.28,29.11,29.21,920403.0,24.9148,24.966,24.821,24.9063,920403.0
2018-01-23 14:30:00,29.2,29.32,29.17,29.24,1051963.0,24.8977,25.0001,24.8722,24.9318,1051963.0
2018-01-23 15:00:00,29.24,29.33,29.18,29.32,1177531.0,24.9318,25.0086,24.8807,25.0001,1177531.0
2018-01-23 15:30:00,29.32,29.34,29.25,29.33,2246463.0,25.0001,25.0171,24.9404,25.0086,2246463.0
2018-01-24 09:30:00,29.38,29.76,29.33,29.68,862016.0,25.0512,25.3752,25.0086,25.307,862016.0
2018-01-24 10:00:00,29.68,29.79,29.66,29.68,768815.0,25.307,25.4008,25.29,25.307,768815.0
2018-01-24 10:30:00,29.68,29.84,29.64,29.8,1216971.0,25.307,25.4434,25.2729,25.4093,1216971.0
2018-01-24 11:00:00,29.8,29.87,29.62,29.65,1120124.0,25.4093,25.469,25.2559,25.2814,1120124.0
2018-01-24 11:30:00,29.64,29.64,29.4,29.46,694188.0,25.2729,25.2729,25.0683,25.1194,694188.0
2018-01-24 12:00:00,29.46,29.46,29.16,29.17,936387.0,25.1194,25.1194,24.8636,24.8722,936387.0
2018-01-24 12:30:00,29.17,29.26,29.14,29.25,388075.0,24.8722,24.9489,24.8466,24.9404,388075.0
2018-01-24 13:00:00,29.26,29.37,29.19,29.36,610986.0,24.9489,25.0427,24.8892,25.0342,610986.0
2018-01-24 13:30:00,29.35,29.63,29.3,29.58,573556.0,25.0256,25.2644,24.983,25.2218,573556.0
2018-01-24 14:00:00,29.58,29.65,29.53,29.58,385476.0,25.2218,25.2814,25.1791,25.2218,385476.0
2018-01-24 14:30:00,29.58,29.65,29.54,29.61,506225.0,25.2218,25.2814,25.1876,25.2473,506225.0
2018-01-24 15:00:00,29.61,29.64,29.54,29.61,819986.0,25.2473,25.2729,25.1876,25.2473,819986.0
2018-01-24 15:30:00,29.61,29.61,29.45,29.49,1416207.0,25.2473,25.2473,25.1109,25.145,1416207.0
2018-01-25 09:30:00,30.35,30.37,29.71,29.93,2789362.0,25.8783,25.8954,25.3326,25.5202,2789362.0
2018-01-25 10:00:00,29.94,30.06,29.78,29.99,1227832.0,25.5287,25.631,25.3923,25.5713,1227832.0
2018-01-25 10:30:00,29.99,30.18,29.91,30.17,1536808.0,25.5713,25.7333,25.5031,25.7248,1536808.0
2018-01-25 11:00:00,30.16,30.26,29.99,30.1,1803347.0,25.7163,25.8016,25.5713,25.6651,1803347.0
2018-01-25 11:30:00,30.1,30.26,30.06,30.26,646873.0,25.6651,25.8016,25.631,25.8016,646873.0
2018-01-25 12:00:00,30.26,30.32,30.14,30.25,523486.0,25.8016,25.8527,25.6992,25.793,523486.0
2018-01-25 12:30:00,30.26,30.46,30.25,30.39,795993.0,25.8016,25.9721,25.793,25.9124,795993.0
2018-01-25 13:00:00,30.38,30.41,30.26,30.28,364883.0,25.9039,25.9295,25.8016,25.8186,364883.0
2018-01-25 13:30:00,30.27,30.41,30.23,30.4,499708.0,25.8101,25.9295,25.776,25.9209,499708.0
2018-01-25 14:00:00,30.4,30.43,30.23,30.32,630156.0,25.9209,25.9465,25.776,25.8527,630156.0
2018-01-25 14:30:00,30.33,30.33,30.21,30.22,630017.0,25.8612,25.8612,25.7589,25.7675,630017.0
2018-01-25 15:00:00,30.23,30.27,30.12,30.24,1129811.0,25.776,25.8101,25.6822,25.7845,1129811.0
2018-01-25 15:30:00,30.24,30.31,30.17,30.26,1799877.0,25.7845,25.8442,25.7248,25.8016,1799877.0
2018-01-26 09:30:00,30.26,30.34,30.05,30.32,1000155.0,25.8016,25.8698,25.6225,25.8527,1000155.0
2018-01-26 10:00:00,30.33,30.33,30.14,30.16,580109.0,25.8612,25.8612,25.6992,25.7163,580109.0
2018-01-26 10:30:00,30.16,30.24,30.14,30.21,567983.0,25.7163,25.7845,25.6992,25.7589,567983.0
2018-01-26 11:00:00,30.21,30.36,30.2,30.35,580118.0,25.7589,25.8868,25.7504,25.8783,580118.0
2018-01-26 11:30:00,30.36,30.38,30.27,30.38,242364.0,25.8868,25.9039,25.8101,25.9039,242364.0
2018-01-26 12:00:00,30.37,30.38,30.27,30.31,166090.0,25.8954,25.9039,25.8101,25.8442,166090.0
2018-01-26 12:30:00,30.31,30.37,30.29,30.35,269844.0,25.8442,25.8954,25.8271,25.8783,269844.0
2018-01-26 13:00:00,30.35,30.43,30.33,30.41,248053.0,25.8783,25.9465,25.8612,25.9295,248053.0
2018-01-26 13:30:00,30.4,30.46,30.4,30.45,334672.0,25.9209,25.9721,25.9209,25.9636,334672.0
2018-01-26 14:00:00,30.45,30.49,30.43,30.47,279299.0,25.9636,25.9977,25.9465,25.9806,279299.0
2018-01-26 14:30:00,30.48,30.52,30.46,30.51,402773.0,25.9891,26.0233,25.9721,26.0147,402773.0
2018-01-26 15:00:00,30.5,30.55,30.48,30.51,531127.0,26.0062,26.0488,25.9891,26.0147,531127.0
2018-01-26 15:30:00,30.51,30.89,30.48,30.88,4127097.0,26.0147,26.3387,25.9891,26.3302,4127097.0
2018-01-29 09:30:00,30.64,30.91,30.54,30.66,1142469.0,26.1256,26.3558,26.0403,26.1426,1142469.0
2018-01-29 10:00:00,30.65,30.78,30.55,30.75,548037.0,26.1341,26.2449,26.0488,26.2194,548037.0
2018-01-29 10:30:00,30.75,30.86,30.7,30.86,389868.0,26.2194,26.3132,26.1767,26.3132,389868.0
2018-01-29 11:00:00,30.86,30.9,30.81,30.9,666792.0,26.3132,26.3473,26.2705,26.3473,666792.0
2018-01-29 11:30:00,30.9,30.98,30.86,30.9,406853.0,26.3473,26.4155,26.3132,26.3473,406853.0
2018-01-29 12:00:00,30.89,30.94,30.8,30.91,457152.0,26.3387,26.3814,26.262,26.3558,457152.0
2018-01-29 12:30:00,30.91,31.17,30.75,31.15,954490.0,26.3558,26.5775,26.2194,26.5604,954490.0
2018-01-29 13:00:00,31.16,31.29,31.16,31.28,756858.0,26.569,26.6798,26.569,26.6713,756858.0
2018-01-29 13:30:00,31.29,31.3,31.13,31.15,905268.0,26.6798,26.6883,26.5434,26.5604,905268.0
2018-01-29 14:00:00,31.16,31.21,31.13,31.19,462569.0,26.569,26.6116,26.5434,26.5945,462569.0
2018-01-29 14:30:00,31.19,31.37,31.18,31.29,961075.0,26.5945,26.748,26.586,26.6798,961075.0
2018-01-29 15:00:00,31.3,31.35,31.24,31.33,872718.0,26.6883,26.731,26.6372,26.7139,872718.0
2018-01-29 15:30:00,31.34,31.41,31.29,31.35,2601983.0,26.7224,26.7821,26.6798,26.731,2601983.0
2018-01-30 09:30:00,31.0,31.46,30.88,31.04,1571336.0,26.4325,26.8248,26.3302,26.4666,1571336.0
2018-01-30 10:00:00,31.04,31.05,30.78,31.01,1029843.0,26.4666,26.4752,26.2449,26.4411,1029843.0
2018-01-30 10:30:00,31.02,31.08,30.87,31.01,906016.0,26.4496,26.5007,26.3217,26.4411,906016.0
2018-01-30 11:00:00,31.01,31.01,30.87,30.9,666100.0,26.4411,26.4411,26.3217,26.3473,666100.0
2018-01-30 11:30:00,30.9,31.01,30.89,30.9,753335.0,26.3473,26.4411,26.3387,26.3473,753335.0
2018-01-30 12:00:00,30.91,30.98,30.9,30.9,404567.0,26.3558,26.4155,26.3473,26.3473,404567.0
2018-01-30 12:30:00,30.91,30.95,30.86,30.92,362538.0,26.3558,26.3899,26.3132,26.3643,362538.0
2018-01-30 13:00:00,30.91,30.91,30.73,30.75,503334.0,26.3558,26.3558,26.2023,26.2194,503334.0
2018-01-30 13:30:00,30.74,30.89,30.73,30.87,406627.0,26.2108,26.3387,26.2023,26.3217,406627.0
2018-01-30 14:00:00,30.87,30.95,30.85,30.87,478568.0,26.3217,26.3899,26.3046,26.3217,478568.0
2018-01-30 14:30:00,30.88,30.89,30.77,30.77,490476.0,26.3302,26.3387,26.2364,26.2364,490476.0
2018-01-30 15:00:00,30.78,30.91,30.76,30.87,474874.0,26.2449,26.3558,26.2279,26.3217,474874.0
2018-01-30 15:30:00,30.87,30.93,30.84,30.85,1546507.0,26.3217,26.3728,26.2961,26.3046,1546507.0
2018-01-31 09:30:00,30.84,31.09,30.73,30.81,716506.0,26.2961,26.5093,26.2023,26.2705,716506.0
2018-01-31 10:00:00,30.82,30.84,30.69,30.75,568797.0,26.2791,26.2961,26.1682,26.2194,568797.0
2018-01-31 10:30:00,30.75,30.81,30.7,30.81,495944.0,26.2194,26.2705,26.1767,26.2705,495944.0
2018-01-31 11:00:00,30.81,30.94,30.8,30.86,424004.0,26.2705,26.3814,26.262,26.3132,424004.0
2018-01-31 11:30:00,30.85,30.91,30.84,30.84,212641.0,26.3046,26.3558,26.2961,26.2961,212641.0
2018-01-31 12:00:00,30.84,30.88,30.79,30.81,297178.0,26.2961,26.3302,26.2535,26.2705,297178.0
2018-01-31 12:30:00,30.82,30.85,30.76,30.8,912845.0,26.2791,26.3046,26.2279,26.262,912845.0
2018-01-31 13:00:00,30.8,30.82,30.73,30.73,382359.0,26.262,26.2791,26.2023,26.2023,382359.0
2018-01-31 13:30:00,30.73,30.79,30.67,30.67,668797.0,26.2023,26.2535,26.1512,26.1512,668797.0
2018-01-31 14:00:00,30.67,30.76,30.58,30.59,472592.0,26.1512,26.2279,26.0744,26.0829,472592.0
2018-01-31 14:30:00,30.59,30.61,30.21,30.32,914604.0,26.0829,26.1,25.7589,25.8527,914604.0
2018-01-31 15:00:00,30.32,30.48,30.28,30.46,939057.0,25.8527,25.9891,25.8186,25.9721,939057.0
2018-01-31 15:30:00,30.46,30.53,30.36,30.36,1506914.0,25.9721,26.0318,25.8868,25.8868,1506914.0
2018-02-01 09:30:00,30.21,30.7,30.16,30.43,534901.0,25.7589,26.1767,25.7163,25.9465,534901.0
2018-02-01 10:00:00,30.43,30.52,30.27,30.42,451951.0,25.9465,26.0233,25.8101,25.938,451951.0
2018-02-01 10:30:00,30.42,30.46,30.34,30.37,300773.0,25.938,25.9721,25.8698,25.8954,300773.0
2018-02-01 11:00:00,30.38,30.42,30.16,30.18,333369.0,25.9039,25.938,25.7163,25.7333,333369.0
2018-02-01 11:30:00,30.19,30.36,30.16,30.27,366760.0,25.7419,25.8868,25.7163,25.8101,366760.0
2018-02-01 12:00:00,30.28,30.34,30.24,30.26,303338.0,25.8186,25.8698,25.7845,25.8016,303338.0
2018-02-01 12:30:00,30.26,30.32,30.23,30.27,229055.0,25.8016,25.8527,25.776,25.8101,229055.0
2018-02-01 13:00:00,30.28,30.4,30.26,30.38,174369.0,25.8186,25.9209,25.8016,25.9039,174369.0
2018-02-01 13:30:00,30.39,30.4,30.24,30.28,192037.0,25.9124,25.9209,25.7845,25.8186,192037.0
2018-02-01 14:00:00,30.28,30.31,30.14,30.23,272005.0,25.8186,25.8442,25.6992,25.776,272005.0
2018-02-01 14:30:00,30.24,30.34,30.17,30.32,241476.0,25.7845,25.8698,25.7248,25.8527,241476.0
2018-02-01 15:00:00,30.32,30.34,30.15,30.15,334665.0,25.8527,25.8698,25.7078,25.7078,334665.0
2018-02-01 15:30:00,30.15,30.24,30.07,30.2,994517.0,25.7078,25.7845,25.6396,25.7504,994517.0
2018-02-02 09:30:00,30.01,30.13,29.7,29.92,795705.0,25.5884,25.6907,25.3241,25.5117,795705.0
2018-02-02 10:00:00,29.93,30.01,29.72,29.95,541243.0,25.5202,25.5884,25.3411,25.5372,541243.0
2018-02-02 10:30:00,29.95,29.96,29.72,29.78,404603.0,25.5372,25.5458,25.3411,25.3923,404603.0
2018-02-02 11:00:00,29.78,29.78,29.57,29.59,583346.0,25.3923,25.3923,25.2132,25.2303,583346.0
2018-02-02 11:30:00,29.59,29.74,29.55,29.55,401974.0,25.2303,25.3582,25.1962,25.1962,401974.0
2018-02-02 12:00:00,29.55,29.73,29.53,29.72,290881.0,25.1962,25.3497,25.1791,25.3411,290881.0
2018-02-02 12:30:00,29.71,29.78,29.64,29.72,321092.0,25.3326,25.3923,25.2729,25.3411,321092.0
2018-02-02 13:00:00,29.71,29.72,29.39,29.43,453603.0,25.3326,25.3411,25.0597,25.0939,453603.0
2018-02-02 13:30:00,29.44,29.51,29.42,29.46,418650.0,25.1024,25.1621,25.0853,25.1194,418650.0
2018-02-02 14:00:00,29.46,29.53,29.4,29.42,411963.0,25.1194,25.1791,25.0683,25.0853,411963.0
2018-02-02 14:30:00,29.42,29.51,29.34,29.39,464967.0,25.0853,25.1621,25.0171,25.0597,464967.0
2018-02-02 15:00:00,29.38,29.5,29.33,29.42,370486.0,25.0512,25.1535,25.0086,25.0853,370486.0
2018-02-02 15:30:00,29.43,29.43,29.31,29.33,1005553.0,25.0939,25.0939,24.9915,25.0086,1005553.0
2018-02-05 09:30:00,28.93,29.54,28.81,28.97,1588777.0,24.6675,25.1876,24.5652,24.7016,1588777.0
2018-02-05 10:00:00,28.97,29.39,28.96,29.27,647961.0,24.7016,25.0597,24.6931,24.9574,647961.0
2018-02-05 10:30:00,29.27,29.51,29.17,29.45,414674.0,24.9574,25.1621,24.8722,25.1109,414674.0
2018-02-05 11:00:00,29.45,29.5,29.13,29.15,476451.0,25.1109,25.1535,24.8381,24.8551,476451.0
2018-02-05 11:30:00,29.14,29.27,29.1,29.21,471264.0,24.8466,24.9574,24.8125,24.9063,471264.0
2018-02-05 12:00:00,29.21,29.22,29.04,29.13,423694.0,24.9063,24.9148,24.7613,24.8381,423694.0
2018-02-05 12:30:00,29.13,29.28,29.11,29.15,293772.0,24.8381,24.966,24.821,24.8551,293772.0
2018-02-05 13:00:00,29.14,29.14,28.91,29.03,830302.0,24.8466,24.8466,24.6505,24.7528,830302.0
2018-02-05 13:30:00,29.04,29.21,29.04,29.2,523727.0,24.7613,24.9063,24.7613,24.8977,523727.0
2018-02-05 14:00:00,29.19,29.19,28.95,28.97,335991.0,24.8892,24.8892,24.6846,24.7016,335991.0
2018-02-05 14:30:00,28.97,28.97,28.72,28.73,659848.0,24.7016,24.7016,24.4885,24.497,659848.0
2018-02-05 15:00:00,28.73,28.88,28.25,28.85,1541097.0,24.497,24.6249,24.0877,24.5993,1541097.0
2018-02-05 15:30:00,28.86,28.91,28.28,28.49,2764507.0,24.6078,24.6505,24.1133,24.2923,2764507.0
2018-02-06 09:30:00,27.92,28.91,27.18,28.8,1892502.0,23.8063,24.6505,23.1754,24.5567,1892502.0
2018-02-06 10:00:00,28.81,29.07,28.55,28.72,691465.0,24.5652,24.7869,24.3435,24.4885,691465.0
2018-02-06 10:30:00,28.72,29.01,28.55,28.81,657771.0,24.4885,24.7357,24.3435,24.5652,657771.0
2018-02-06 11:00:00,28.82,28.9,28.61,28.68,596892.0,24.5737,24.6419,24.3947,24.4544,596892.0
2018-02-06 11:30:00,28.68,28.88,28.52,28.8,549761.0,24.4544,24.6249,24.3179,24.5567,549761.0
2018-02-06 12:00:00,28.79,29.1,28.79,29.08,387721.0,24.5481,24.8125,24.5481,24.7954,387721.0
2018-02-06 12:30:00,29.08,29.22,28.96,29.05,476590.0,24.7954,24.9148,24.6931,24.7698,476590.0
2018-02-06 13:00:00,29.04,29.05,28.74,28.9,423039.0,24.7613,24.7698,24.5055,24.6419,423039.0
2018-02-06 13:30:00,28.89,28.9,28.67,28.71,357511.0,24.6334,24.6419,24.4458,24.4799,357511.0
2018-02-06 14:00:00,28.7,28.78,28.6,28.68,531898.0,24.4714,24.5396,24.3861,24.4544,531898.0
2018-02-06 14:30:00,28.68,29.06,28.65,29.01,713183.0,24.4544,24.7784,24.4288,24.7357,713183.0
2018-02-06 15:00:00,29.01,29.22,28.93,29.05,887165.0,24.7357,24.9148,24.6675,24.7698,887165.0
2018-02-06 15:30:00,29.06,29.18,28.94,29.08,1936831.0,24.7784,24.8807,24.676,24.7954,1936831.0
2018-02-07 09:30:00,29.05,29.46,28.83,29.19,512500.0,24.7698,25.1194,24.5823,24.8892,512500.0
2018-02-07 10:00:00,29.18,29.19,28.99,29.04,405726.0,24.8807,24.8892,24.7187,24.7613,405726.0
2018-02-07 10:30:00,29.05,29.29,29.0,29.21,370214.0,24.7698,24.9745,24.7272,24.9063,370214.0
2018-02-07 11:00:00,29.21,29.31,29.07,29.14,501650.0,24.9063,24.9915,24.7869,24.8466,501650.0
2018-02-07 11:30:00,29.16,29.46,29.1,29.44,543436.0,24.8636,25.1194,24.8125,25.1024,543436.0
2018-02-07 12:00:00,29.44,29.45,29.17,29.31,303145.0,25.1024,25.1109,24.8722,24.9915,303145.0
2018-02-07 12:30:00,29.3,29.31,29.18,29.18,262611.0,24.983,24.9915,24.8807,24.8807,262611.0
2018-02-07 13:00:00,29.19,29.25,29.01,29.16,375010.0,24.8892,24.9404,24.7357,24.8636,375010.0
2018-02-07 13:30:00,29.15,29.29,29.09,29.15,390816.0,24.8551,24.9745,24.8039,24.8551,390816.0
2018-02-07 14:00:00,29.14,29.17,29.0,29.17,327820.0,24.8466,24.8722,24.7272,24.8722,327820.0
2018-02-07 14:30:00,29.17,29.23,28.95,29.07,316277.0,24.8722,24.9233,24.6846,24.7869,316277.0
2018-02-07 15:00:00,29.07,29.18,29.04,29.12,347884.0,24.7869,24.8807,24.7613,24.8295,347884.0
2018-02-07 15:30:00,29.13,29.23,28.89,28.9,1226954.0,24.8381,24.9233,24.6334,24.6419,1226954.0
2018-02-08 09:30:00,28.8,28.9,28.16,28.24,1371158.0,24.5567,24.6419,24.011,24.0792,1371158.0
2018-02-08 10:00:00,28.24,28.48,28.17,28.27,418045.0,24.0792,24.2838,24.0195,24.1048,418045.0
2018-02-08 10:30:00,28.27,28.47,27.98,28.16,590647.0,24.1048,24.2753,23.8575,24.011,590647.0
2018-02-08 11:00:00,28.16,28.21,27.75,27.83,648697.0,24.011,24.0536,23.6614,23.7296,648697.0
2018-02-08 11:30:00,27.83,27.98,27.75,27.86,823450.0,23.7296,23.8575,23.6614,23.7552,823450.0
2018-02-08 12:00:00,27.85,27.88,27.61,27.67,673021.0,23.7466,23.7722,23.542,23.5932,673021.0
2018-02-08 12:30:00,27.67,27.79,27.52,27.65,727363.0,23.5932,23.6955,23.4653,23.5761,727363.0
2018-02-08 13:00:00,27.65,27.97,27.59,27.8,784811.0,23.5761,23.849,23.525,23.704,784811.0
2018-02-08 13:30:00,27.8,28.15,27.78,28.02,559922.0,23.704,24.0024,23.687,23.8916,559922.0
2018-02-08 14:00:00,28.02,28.15,27.89,28.04,437307.0,23.8916,24.0024,23.7808,23.9087,437307.0
2018-02-08 14:30:00,28.04,28.07,27.86,27.91,466441.0,23.9087,23.9342,23.7552,23.7978,466441.0
2018-02-08 15:00:00,27.92,27.99,27.79,27.87,576901.0,23.8063,23.866,23.6955,23.7637,576901.0
2018-02-08 15:30:00,27.86,27.92,27.57,27.58,1805216.0,23.7552,23.8063,23.5079,23.5164,1805216.0
2018-02-09 09:30:00,27.82,28.04,27.73,27.82,820715.0,23.7211,23.9087,23.6443,23.7211,820715.0
2018-02-09 10:00:00,27.82,27.83,27.53,27.53,516271.0,23.7211,23.7296,23.4738,23.4738,516271.0
2018-02-09 10:30:00,27.53,27.54,27.15,27.35,584506.0,23.4738,23.4823,23.1498,23.3203,584506.0
2018-02-09 11:00:00,27.36,27.49,27.21,27.28,659529.0,23.3288,23.4397,23.2009,23.2606,659529.0
2018-02-09 11:30:00,27.29,27.38,27.09,27.11,519031.0,23.2692,23.3459,23.0986,23.1157,519031.0
2018-02-09 12:00:00,27.11,27.14,26.8,26.8,678457.0,23.1157,23.1413,22.8514,22.8514,678457.0
2018-02-09 12:30:00,26.8,27.05,26.68,27.02,641962.0,22.8514,23.0645,22.749,23.0389,641962.0
2018-02-09 13:00:00,27.03,27.03,26.73,26.78,523568.0,23.0475,23.0475,22.7917,22.8343,523568.0
2018-02-09 13:30:00,26.78,27.23,26.63,27.06,543732.0,22.8343,23.218,22.7064,23.073,543732.0
2018-02-09 14:00:00,27.05,27.62,27.05,27.34,638918.0,23.0645,23.5505,23.0645,23.3118,638918.0
2018-02-09 14:30:00,27.35,27.5,27.26,27.34,463600.0,23.3203,23.4482,23.2436,23.3118,463600.0
2018-02-09 15:00:00,27.33,27.45,27.13,27.38,725467.0,23.3033,23.4056,23.1327,23.3459,725467.0
2018-02-09 15:30:00,27.39,27.87,27.36,27.66,1629796.0,23.3544,23.7637,23.3288,23.5846,1629796.0
2018-02-12 09:30:00,27.87,27.88,27.48,27.55,757308.0,23.7637,23.7722,23.4312,23.4908,757308.0
2018-02-12 10:00:00,27.55,27.58,27.11,27.2,611858.0,23.4908,23.5164,23.1157,23.1924,611858.0
2018-02-12 10:30:00,27.2,27.25,27.02,27.2,677598.0,23.1924,23.235,23.0389,23.1924,677598.0
2018-02-12 11:00:00,27.21,27.48,27.11,27.37,592403.0,23.2009,23.4312,23.1157,23.3374,592403.0
2018-02-12 11:30:00,27.37,27.57,27.32,27.57,420996.0,23.3374,23.5079,23.2947,23.5079,420996.0
2018-02-12 12:00:00,27.57,27.67,27.49,27.56,399712.0,23.5079,23.5932,23.4397,23.4994,399712.0
2018-02-12 12:30:00,27.55,27.57,27.45,27.51,254623.0,23.4908,23.5079,23.4056,23.4567,254623.0
2018-02-12 13:00:00,27.51,27.56,27.48,27.55,161185.0,23.4567,23.4994,23.4312,23.4908,161185.0
2018-02-12 13:30:00,27.55,27.55,27.42,27.48,370339.0,23.4908,23.4908,23.38,23.4312,370339.0
2018-02-12 14:00:00,27.48,27.53,27.31,27.34,591889.0,23.4312,23.4738,23.2862,23.3118,591889.0
2018-02-12 14:30:00,27.34,27.35,27.09,27.24,887526.0,23.3118,23.3203,23.0986,23.2265,887526.0
2018-02-12 15:00:00,27.24,27.36,27.18,27.35,1260778.0,23.2265,23.3288,23.1754,23.3203,1260778.0
2018-02-12 15:30:00,27.35,27.36,27.05,27.19,2360427.0,23.3203,23.3288,23.0645,23.1839,2360427.0
2018-02-13 09:30:00,27.17,27.62,27.14,27.54,829612.0,23.1668,23.5505,23.1413,23.4823,829612.0
2018-02-13 10:00:00,27.54,27.73,27.48,27.67,479242.0,23.4823,23.6443,23.4312,23.5932,479242.0
2018-02-13 10:30:00,27.67,27.87,27.63,27.87,366959.0,23.5932,23.7637,23.5591,23.7637,366959.0
2018-02-13 11:00:00,27.87,27.88,27.76,27.79,378107.0,23.7637,23.7722,23.6699,23.6955,378107.0
2018-02-13 11:30:00,27.8,28.0,27.79,27.92,416539.0,23.704,23.8745,23.6955,23.8063,416539.0
2018-02-13 12:00:00,27.91,27.99,27.87,27.88,380004.0,23.7978,23.866,23.7637,23.7722,380004.0
2018-02-13 12:30:00,27.88,27.93,27.84,27.84,263613.0,23.7722,23.8149,23.7381,23.7381,263613.0
2018-02-13 13:00:00,27.85,28.1,27.84,28.08,439889.0,23.7466,23.9598,23.7381,23.9428,439889.0
2018-02-13 13:30:00,28.08,28.09,27.98,28.03,396282.0,23.9428,23.9513,23.8575,23.9001,396282.0
2018-02-13 14:00:00,28.03,28.09,27.98,28.04,319380.0,23.9001,23.9513,23.8575,23.9087,319380.0
2018-02-13 14:30:00,28.04,28.11,27.99,28.07,370012.0,23.9087,23.9683,23.866,23.9342,370012.0
2018-02-13 15:00:00,28.07,28.17,27.99,28.16,439953.0,23.9342,24.0195,23.866,24.011,439953.0
2018-02-13 15:30:00,28.16,28.21,28.07,28.12,1664001.0,24.011,24.0536,23.9342,23.9769,1664001.0
2018-02-14 09:30:00,27.85,28.07,27.81,27.95,764513.0,23.8512,24.0396,23.8169,23.9368,764513.0
2018-02-14 10:00:00,27.95,28.16,27.77,28.04,487580.0,23.9368,24.1167,23.7827,24.0139,487580.0
2018-02-14 10:30:00,28.04,28.29,28.03,28.16,649057.0,24.0139,24.228,24.0053,24.1167,649057.0
2018-02-14 11:00:00,28.17,28.26,28.08,28.21,449804.0,24.1252,24.2023,24.0481,24.1595,449804.0
2018-02-14 11:30:00,28.22,28.33,28.17,28.28,434495.0,24.168,24.2622,24.1252,24.2194,434495.0
2018-02-14 12:00:00,28.28,28.35,28.19,28.27,563496.0,24.2194,24.2794,24.1423,24.2109,563496.0
2018-02-14 12:30:00,28.27,28.31,28.2,28.28,184511.0,24.2109,24.2451,24.1509,24.2194,184511.0
2018-02-14 13:00:00,28.29,28.4,28.27,28.3,244409.0,24.228,24.3222,24.2109,24.2366,244409.0
2018-02-14 13:30:00,28.31,28.38,28.29,28.37,208561.0,24.2451,24.3051,24.228,24.2965,208561.0
2018-02-14 14:00:00,28.36,28.49,28.29,28.47,558176.0,24.2879,24.3993,24.228,24.3821,558176.0
2018-02-14 14:30:00,28.46,28.6,28.45,28.52,618152.0,24.3736,24.4935,24.365,24.425,618152.0
2018-02-14 15:00:00,28.51,28.67,28.51,28.55,796825.0,24.4164,24.5534,24.4164,24.4507,796825.0
2018-02-14 15:30:00,28.55,28.56,28.35,28.4,1776219.0,24.4507,24.4592,24.2794,24.3222,1776219.0
2018-02-15 09:30:00,28.62,28.87,28.43,28.53,582312.0,24.5106,24.7247,24.3479,24.4335,582312.0
2018-02-15 10:00:00,28.52,28.55,28.32,28.52,290769.0,24.425,24.4507,24.2537,24.425,290769.0
2018-02-15 10:30:00,28.51,28.56,28.46,28.46,255044.0,24.4164,24.4592,24.3736,24.3736,255044.0
2018-02-15 11:00:00,28.46,28.62,28.4,28.62,250946.0,24.3736,24.5106,24.3222,24.5106,250946.0
2018-02-15 11:30:00,28.62,28.76,28.53,28.76,379710.0,24.5106,24.6305,24.4335,24.6305,379710.0
2018-02-15 12:00:00,28.77,28.87,28.7,28.75,382052.0,24.6391,24.7247,24.5791,24.6219,382052.0
2018-02-15 12:30:00,28.74,28.91,28.74,28.89,333079.0,24.6134,24.759,24.6134,24.7418,333079.0
2018-02-15 13:00:00,28.9,28.93,28.71,28.72,317166.0,24.7504,24.7761,24.5877,24.5962,317166.0
2018-02-15 13:30:00,28.71,28.78,28.66,28.75,271632.0,24.5877,24.6476,24.5449,24.6219,271632.0
2018-02-15 14:00:00,28.76,28.79,28.69,28.72,203235.0,24.6305,24.6562,24.5706,24.5962,203235.0
2018-02-15 14:30:00,28.71,28.81,28.69,28.79,207922.0,24.5877,24.6733,24.5706,24.6562,207922.0
2018-02-15 15:00:00,28.79,28.85,28.73,28.74,271554.0,24.6562,24.7076,24.6048,24.6134,271554.0
2018-02-15 15:30:00,28.74,28.8,28.66,28.8,867251.0,24.6134,24.6648,24.5449,24.6648,867251.0
2018-02-16 09:30:00,28.64,28.86,28.57,28.71,592270.0,24.5277,24.7161,24.4678,24.5877,592270.0
2018-02-16 10:00:00,28.71,28.94,28.65,28.93,265719.0,24.5877,24.7847,24.5363,24.7761,265719.0
2018-02-16 10:30:00,28.94,29.04,28.9,29.0,320391.0,24.7847,24.8703,24.7504,24.836,320391.0
2018-02-16 11:00:00,29.0,29.08,28.93,28.95,279706.0,24.836,24.9046,24.7761,24.7932,279706.0
2018-02-16 11:30:00,28.96,28.96,28.89,28.9,204080.0,24.8018,24.8018,24.7418,24.7504,204080.0
2018-02-16 12:00:00,28.9,28.94,28.84,28.89,232646.0,24.7504,24.7847,24.699,24.7418,232646.0
2018-02-16 12:30:00,28.89,28.97,28.79,28.88,185032.0,24.7418,24.8103,24.6562,24.7333,185032.0
2018-02-16 13:00:00,28.89,28.92,28.7,28.72,173520.0,24.7418,24.7675,24.5791,24.5962,173520.0
2018-02-16 13:30:00,28.73,28.96,28.69,28.91,208266.0,24.6048,24.8018,24.5706,24.759,208266.0
2018-02-16 14:00:00,28.92,28.95,28.75,28.82,182113.0,24.7675,24.7932,24.6219,24.6819,182113.0
2018-02-16 14:30:00,28.82,28.92,28.8,28.92,213752.0,24.6819,24.7675,24.6648,24.7675,213752.0
2018-02-16 15:00:00,28.91,28.93,28.68,28.78,502025.0,24.759,24.7761,24.562,24.6476,502025.0
2018-02-16 15:30:00,28.78,28.85,28.66,28.69,1148952.0,24.6476,24.7076,24.5449,24.5706,1148952.0
2018-02-20 09:30:00,27.81,27.85,27.22,27.27,2670200.0,23.8169,23.8512,23.3116,23.3544,2670200.0
2018-02-20 10:00:00,27.27,27.51,27.23,27.46,987960.0,23.3544,23.56,23.3202,23.5172,987960.0
2018-02-20 10:30:00,27.46,27.74,27.42,27.64,794326.0,23.5172,23.757,23.4829,23.6713,794326.0
2018-02-20 11:00:00,27.65,27.95,27.58,27.91,578291.0,23.6799,23.9368,23.6199,23.9025,578291.0
2018-02-20 11:30:00,27.91,28.1,27.83,27.91,563622.0,23.9025,24.0653,23.834,23.9025,563622.0
2018-02-20 12:00:00,27.91,27.95,27.7,27.72,625369.0,23.9025,23.9368,23.7227,23.7398,625369.0
2018-02-20 12:30:00,27.72,27.76,27.59,27.63,529810.0,23.7398,23.7741,23.6285,23.6628,529810.0
2018-02-20 13:00:00,27.63,27.66,27.4,27.44,530047.0,23.6628,23.6884,23.4658,23.5,530047.0
2018-02-20 13:30:00,27.44,27.57,27.43,27.57,277211.0,23.5,23.6114,23.4915,23.6114,277211.0
2018-02-20 14:00:00,27.56,27.58,27.42,27.44,311874.0,23.6028,23.6199,23.4829,23.5,311874.0
2018-02-20 14:30:00,27.44,27.5,27.27,27.28,815248.0,23.5,23.5514,23.3544,23.363,815248.0
2018-02-20 15:00:00,27.29,27.42,27.28,27.37,889803.0,23.3716,23.4829,23.363,23.4401,889803.0
2018-02-20 15:30:00,27.36,27.54,27.36,27.48,1546484.0,23.4315,23.5857,23.4315,23.5343,1546484.0
2018-02-21 09:30:00,27.65,27.85,27.46,27.46,851426.0,23.6799,23.8512,23.5172,23.5172,851426.0
2018-02-21 10:00:00,27.46,27.54,27.28,27.45,704972.0,23.5172,23.5857,23.363,23.5086,704972.0
2018-02-21 10:30:00,27.45,27.6,27.4,27.48,432784.0,23.5086,23.6371,23.4658,23.5343,432784.0
2018-02-21 11:00:00,27.48,27.56,27.36,27.51,497455.0,23.5343,23.6028,23.4315,23.56,497455.0
2018-02-21 11:30:00,27.51,27.75,27.49,27.73,396682.0,23.56,23.7655,23.5429,23.7484,396682.0
2018-02-21 12:00:00,27.73,27.76,27.65,27.7,265570.0,23.7484,23.7741,23.6799,23.7227,265570.0
2018-02-21 12:30:00,27.69,27.76,27.65,27.71,200241.0,23.7141,23.7741,23.6799,23.7313,200241.0
2018-02-21 13:00:00,27.71,27.84,27.7,27.83,226805.0,23.7313,23.8426,23.7227,23.834,226805.0
2018-02-21 13:30:00,27.84,27.92,27.79,27.8,286589.0,23.8426,23.9111,23.7998,23.8083,286589.0
2018-02-21 14:00:00,27.8,28.03,27.77,27.91,424010.0,23.8083,24.0053,23.7827,23.9025,424010.0
2018-02-21 14:30:00,27.91,27.94,27.8,27.84,463789.0,23.9025,23.9282,23.8083,23.8426,463789.0
2018-02-21 15:00:00,27.84,27.85,27.61,27.71,765842.0,23.8426,23.8512,23.6456,23.7313,765842.0
2018-02-21 15:30:00,27.72,27.77,27.42,27.42,1596240.0,23.7398,23.7827,23.4829,23.4829,1596240.0
2018-02-22 09:30:00,27.64,27.66,27.13,27.24,1126737.0,23.6713,23.6884,23.2345,23.3288,1126737.0
2018-02-22 10:00:00,27.24,27.32,27.01,27.17,1215834.0,23.3288,23.3973,23.1318,23.2688,1215834.0
2018-02-22 10:30:00,27.18,27.25,27.11,27.24,569217.0,23.2774,23.3373,23.2174,23.3288,569217.0
2018-02-22 11:00:00,27.23,27.44,27.17,27.41,440883.0,23.3202,23.5,23.2688,23.4743,440883.0
2018-02-22 11:30:00,27.41,27.43,27.33,27.38,313867.0,23.4743,23.4915,23.4058,23.4486,313867.0
2018-02-22 12:00:00,27.38,27.4,27.33,27.36,314844.0,23.4486,23.4658,23.4058,23.4315,314844.0
2018-02-22 12:30:00,27.36,27.38,27.19,27.19,429096.0,23.4315,23.4486,23.2859,23.2859,429096.0
2018-02-22 13:00:00,27.19,27.25,27.09,27.1,542200.0,23.2859,23.3373,23.2003,23.2089,542200.0
2018-02-22 13:30:00,27.1,27.11,27.0,27.05,565835.0,23.2089,23.2174,23.1232,23.166,565835.0
2018-02-22 14:00:00,27.04,27.18,27.04,27.17,338433.0,23.1575,23.2774,23.1575,23.2688,338433.0
2018-02-22 14:30:00,27.16,27.2,26.98,27.02,396004.0,23.2602,23.2945,23.1061,23.1403,396004.0
2018-02-22 15:00:00,27.02,27.19,26.91,27.12,1379997.0,23.1403,23.2859,23.0461,23.226,1379997.0
2018-02-22 15:30:00,27.13,27.28,27.1,27.22,1196774.0,23.2345,23.363,23.2089,23.3116,1196774.0
2018-02-23 09:30:00,27.36,27.53,27.24,27.29,407474.0,23.4315,23.5771,23.3288,23.3716,407474.0
2018-02-23 10:00:00,27.3,27.34,27.18,27.23,239743.0,23.3801,23.4144,23.2774,23.3202,239743.0
2018-02-23 10:30:00,27.23,27.41,27.21,27.38,262308.0,23.3202,23.4743,23.3031,23.4486,262308.0
2018-02-23 11:00:00,27.38,27.42,27.29,27.42,210363.0,23.4486,23.4829,23.3716,23.4829,210363.0
2018-02-23 11:30:00,27.42,27.47,27.3,27.37,332440.0,23.4829,23.5257,23.3801,23.4401,332440.0
2018-02-23 12:00:00,27.38,27.42,27.33,27.35,328738.0,23.4486,23.4829,23.4058,23.423,328738.0
2018-02-23 12:30:00,27.36,27.4,27.3,27.3,270198.0,23.4315,23.4658,23.3801,23.3801,270198.0
2018-02-23 13:00:00,27.3,27.37,27.26,27.36,316078.0,23.3801,23.4401,23.3459,23.4315,316078.0
2018-02-23 13:30:00,27.36,27.4,27.33,27.38,219304.0,23.4315,23.4658,23.4058,23.4486,219304.0
2018-02-23 14:00:00,27.38,27.39,27.27,27.38,300233.0,23.4486,23.4572,23.3544,23.4486,300233.0
2018-02-23 14:30:00,27.38,27.48,27.35,27.44,461902.0,23.4486,23.5343,23.423,23.5,461902.0
2018-02-23 15:00:00,27.45,27.49,27.43,27.44,387152.0,23.5086,23.5429,23.4915,23.5,387152.0
2018-02-23 15:30:00,27.45,27.48,27.35,27.43,1087657.0,23.5086,23.5343,23.423,23.4915,1087657.0
2018-02-26 09:30:00,27.5,27.64,27.4,27.54,321530.0,23.5514,23.6713,23.4658,23.5857,321530.0
2018-02-26 10:00:00,27.54,27.66,27.48,27.64,346720.0,23.5857,23.6884,23.5343,23.6713,346720.0
2018-02-26 10:30:00,27.65,27.82,27.63,27.8,384966.0,23.6799,23.8255,23.6628,23.8083,384966.0
2018-02-26 11:00:00,27.8,27.9,27.61,27.64,405256.0,23.8083,23.894,23.6456,23.6713,405256.0
2018-02-26 11:30:00,27.63,27.79,27.59,27.75,464104.0,23.6628,23.7998,23.6285,23.7655,464104.0
2018-02-26 12:00:00,27.76,27.99,27.76,27.98,243875.0,23.7741,23.9711,23.7741,23.9625,243875.0
2018-02-26 12:30:00,27.98,28.02,27.91,27.96,437405.0,23.9625,23.9968,23.9025,23.9454,437405.0
2018-02-26 13:00:00,27.96,28.02,27.78,27.89,259851.0,23.9454,23.9968,23.7912,23.8854,259851.0
2018-02-26 13:30:00,27.9,27.93,27.84,27.88,254568.0,23.894,23.9197,23.8426,23.8769,254568.0
2018-02-26 14:00:00,27.87,27.94,27.68,27.83,171603.0,23.8683,23.9282,23.7056,23.834,171603.0
2018-02-26 14:30:00,27.84,27.86,27.76,27.83,272938.0,23.8426,23.8597,23.7741,23.834,272938.0
2018-02-26 15:00:00,27.82,27.93,27.82,27.93,389598.0,23.8255,23.9197,23.8255,23.9197,389598.0
2018-02-26 15:30:00,27.93,27.93,27.83,27.87,1225506.0,23.9197,23.9197,23.834,23.8683,1225506.0
2018-02-27 09:30:00,27.9,28.1,27.86,28.0,477909.0,23.894,24.0653,23.8597,23.9796,477909.0
2018-02-27 10:00:00,28.0,28.03,27.9,27.93,343569.0,23.9796,24.0053,23.894,23.9197,343569.0
2018-02-27 10:30:00,27.93,27.98,27.77,27.81,438330.0,23.9197,23.9625,23.7827,23.8169,438330.0
2018-02-27 11:00:00,27.81,27.92,27.74,27.77,394931.0,23.8169,23.9111,23.757,23.7827,394931.0
2018-02-27 11:30:00,27.76,27.8,27.53,27.54,346262.0,23.7741,23.8083,23.5771,23.5857,346262.0
2018-02-27 12:00:00,27.54,27.55,27.4,27.41,290616.0,23.5857,23.5942,23.4658,23.4743,290616.0
2018-02-27 12:30:00,27.42,27.5,27.37,27.39,256380.0,23.4829,23.5514,23.4401,23.4572,256380.0
2018-02-27 13:00:00,27.39,27.51,27.32,27.47,210706.0,23.4572,23.56,23.3973,23.5257,210706.0
2018-02-27 13:30:00,27.47,27.47,27.35,27.42,256329.0,23.5257,23.5257,23.423,23.4829,256329.0
2018-02-27 14:00:00,27.42,27.49,27.38,27.44,315838.0,23.4829,23.5429,23.4486,23.5,315838.0
2018-02-27 14:30:00,27.44,27.49,27.39,27.43,266458.0,23.5,23.5429,23.4572,23.4915,266458.0
2018-02-27 15:00:00,27.44,27.48,27.38,27.43,329460.0,23.5,23.5343,23.4486,23.4915,329460.0
2018-02-27 15:30:00,27.43,27.47,27.27,27.27,1078909.0,23.4915,23.5257,23.3544,23.3544,1078909.0
2018-02-28 09:30:00,27.49,27.57,27.15,27.34,414832.0,23.5429,23.6114,23.2517,23.4144,414832.0
2018-02-28 10:00:00,27.35,27.49,27.28,27.48,261519.0,23.423,23.5429,23.363,23.5343,261519.0
2018-02-28 10:30:00,27.49,27.5,27.31,27.38,382200.0,23.5429,23.5514,23.3887,23.4486,382200.0
2018-02-28 11:00:00,27.38,27.47,27.31,27.42,228730.0,23.4486,23.5257,23.3887,23.4829,228730.0
2018-02-28 11:30:00,27.41,27.41,27.32,27.38,141174.0,23.4743,23.4743,23.3973,23.4486,141174.0
2018-02-28 12:00:00,27.38,27.53,27.37,27.5,195636.0,23.4486,23.5771,23.4401,23.5514,195636.0
2018-02-28 12:30:00,27.51,27.59,27.48,27.54,241117.0,23.56,23.6285,23.5343,23.5857,241117.0
2018-02-28 13:00:00,27.55,27.57,27.5,27.55,165268.0,23.5942,23.6114,23.5514,23.5942,165268.0
2018-02-28 13:30:00,27.54,27.58,27.5,27.57,334391.0,23.5857,23.6199,23.5514,23.6114,334391.0
2018-02-28 14:00:00,27.57,27.62,27.49,27.54,389939.0,23.6114,23.6542,23.5429,23.5857,389939.0
2018-02-28 14:30:00,27.54,27.55,27.29,27.3,273282.0,23.5857,23.5942,23.3716,23.3801,273282.0
2018-02-28 15:00:00,27.31,27.33,27.22,27.26,479300.0,23.3887,23.4058,23.3116,23.3459,479300.0
2018-02-28 15:30:00,27.26,27.41,27.13,27.13,1768841.0,23.3459,23.4743,23.2345,23.2345,1768841.0
2018-03-01 09:30:00,27.29,27.56,27.28,27.3,745663.0,23.3716,23.6028,23.363,23.3801,745663.0
2018-03-01 10:00:00,27.3,27.77,27.24,27.75,682054.0,23.3801,23.7827,23.3288,23.7655,682054.0
2018-03-01 10:30:00,27.75,27.85,27.69,27.73,620802.0,23.7655,23.8512,23.7141,23.7484,620802.0
2018-03-01 11:00:00,27.73,27.81,27.66,27.68,518289.0,23.7484,23.8169,23.6884,23.7056,518289.0
2018-03-01 11:30:00,27.69,27.8,27.65,27.77,488504.0,23.7141,23.8083,23.6799,23.7827,488504.0
2018-03-01 12:00:00,27.76,27.78,27.6,27.64,400335.0,23.7741,23.7912,23.6371,23.6713,400335.0
2018-03-01 12:30:00,27.64,27.68,27.57,27.61,308547.0,23.6713,23.7056,23.6114,23.6456,308547.0
2018-03-01 13:00:00,27.6,27.6,27.43,27.5,408785.0,23.6371,23.6371,23.4915,23.5514,408785.0
2018-03-01 13:30:00,27.49,27.51,27.21,27.22,340332.0,23.5429,23.56,23.3031,23.3116,340332.0
2018-03-01 14:00:00,27.21,27.27,27.1,27.27,530529.0,23.3031,23.3544,23.2089,23.3544,530529.0
2018-03-01 14:30:00,27.26,27.28,27.1,27.21,399032.0,23.3459,23.363,23.2089,23.3031,399032.0
2018-03-01 15:00:00,27.21,27.42,27.14,27.38,468919.0,23.3031,23.4829,23.2431,23.4486,468919.0
2018-03-01 15:30:00,27.37,27.48,27.3,27.44,1168366.0,23.4401,23.5343,23.3801,23.5,1168366.0
2018-03-02 09:30:00,27.24,27.33,27.12,27.21,811877.0,23.3288,23.4058,23.226,23.3031,811877.0
2018-03-02 10:00:00,27.21,27.32,27.08,27.21,513178.0,23.3031,23.3973,23.1917,23.3031,513178.0
2018-03-02 10:30:00,27.22,27.3,27.1,27.11,621261.0,23.3116,23.3801,23.2089,23.2174,621261.0
2018-03-02 11:00:00,27.1,27.15,26.96,27.12,691593.0,23.2089,23.2517,23.089,23.226,691593.0
2018-03-02 11:30:00,27.13,27.63,27.11,27.62,991032.0,23.2345,23.6628,23.2174,23.6542,991032.0
2018-03-02 12:00:00,27.62,27.62,27.39,27.51,356405.0,23.6542,23.6542,23.4572,23.56,356405.0
2018-03-02 12:30:00,27.52,27.52,27.39,27.4,245833.0,23.5685,23.5685,23.4572,23.4658,245833.0
2018-03-02 13:00:00,27.39,27.42,27.18,27.18,274254.0,23.4572,23.4829,23.2774,23.2774,274254.0
2018-03-02 13:30:00,27.18,27.3,27.11,27.17,337298.0,23.2774,23.3801,23.2174,23.2688,337298.0
2018-03-02 14:00:00,27.17,27.31,27.16,27.21,324341.0,23.2688,23.3887,23.2602,23.3031,324341.0
2018-03-02 14:30:00,27.21,27.25,27.13,27.2,310039.0,23.3031,23.3373,23.2345,23.2945,310039.0
2018-03-02 15:00:00,27.2,27.24,27.13,27.22,433802.0,23.2945,23.3288,23.2345,23.3116,433802.0
2018-03-02 15:30:00,27.21,27.43,27.2,27.34,1282538.0,23.3031,23.4915,23.2945,23.4144,1282538.0
2018-03-05 09:30:00,27.29,27.84,27.27,27.64,1210245.0,23.3716,23.8426,23.3544,23.6713,1210245.0
2018-03-05 10:00:00,27.64,27.82,27.56,27.81,628922.0,23.6713,23.8255,23.6028,23.8169,628922.0
2018-03-05 10:30:00,27.81,27.94,27.75,27.81,439564.0,23.8169,23.9282,23.7655,23.8169,439564.0
2018-03-05 11:00:00,27.81,27.86,27.65,27.72,418970.0,23.8169,23.8597,23.6799,23.7398,418970.0
2018-03-05 11:30:00,27.71,27.91,27.71,27.89,478394.0,23.7313,23.9025,23.7313,23.8854,478394.0
2018-03-05 12:00:00,27.89,27.9,27.8,27.8,374689.0,23.8854,23.894,23.8083,23.8083,374689.0
2018-03-05 12:30:00,27.81,27.91,27.8,27.88,230132.0,23.8169,23.9025,23.8083,23.8769,230132.0
2018-03-05 13:00:00,27.88,27.89,27.81,27.82,300026.0,23.8769,23.8854,23.8169,23.8255,300026.0
2018-03-05 13:30:00,27.83,27.9,27.8,27.83,401681.0,23.834,23.894,23.8083,23.834,401681.0
2018-03-05 14:00:00,27.84,27.88,27.81,27.86,413061.0,23.8426,23.8769,23.8169,23.8597,413061.0
2018-03-05 14:30:00,27.86,28.0,27.84,28.0,246684.0,23.8597,23.9796,23.8426,23.9796,246684.0
2018-03-05 15:00:00,27.99,28.01,27.86,27.91,342500.0,23.9711,23.9882,23.8597,23.9025,342500.0
2018-03-05 15:30:00,27.91,28.01,27.89,27.98,1297917.0,23.9025,23.9882,23.8854,23.9625,1297917.0
2018-03-06 09:30:00,27.88,28.29,27.83,28.16,1146331.0,23.8769,24.228,23.834,24.1167,1146331.0
2018-03-06 10:00:00,28.17,28.17,27.83,27.99,589117.0,24.1252,24.1252,23.834,23.9711,589117.0
2018-03-06 10:30:00,28.0,28.02,27.84,27.87,362510.0,23.9796,23.9968,23.8426,23.8683,362510.0
2018-03-06 11:00:00,27.87,28.03,27.84,27.89,381692.0,23.8683,24.0053,23.8426,23.8854,381692.0
2018-03-06 11:30:00,27.89,28.04,27.86,28.03,248300.0,23.8854,24.0139,23.8597,24.0053,248300.0
2018-03-06 12:00:00,28.04,28.1,28.01,28.05,316867.0,24.0139,24.0653,23.9882,24.0224,316867.0
2018-03-06 12:30:00,28.05,28.08,27.98,28.07,314315.0,24.0224,24.0481,23.9625,24.0396,314315.0
2018-03-06 13:00:00,28.06,28.08,27.87,27.95,474327.0,24.031,24.0481,23.8683,23.9368,474327.0
2018-03-06 13:30:00,27.95,27.98,27.79,27.82,441414.0,23.9368,23.9625,23.7998,23.8255,441414.0
2018-03-06 14:00:00,27.83,28.01,27.82,27.94,426106.0,23.834,23.9882,23.8255,23.9282,426106.0
2018-03-06 14:30:00,27.94,28.08,27.94,28.08,344910.0,23.9282,24.0481,23.9282,24.0481,344910.0
2018-03-06 15:00:00,28.08,28.08,27.96,27.98,478952.0,24.0481,24.0481,23.9454,23.9625,478952.0
2018-03-06 15:30:00,27.98,28.02,27.92,28.01,1158662.0,23.9625,23.9968,23.9111,23.9882,1158662.0
2018-03-07 09:30:00,27.67,27.69,26.97,27.01,1634094.0,23.697,23.7141,23.0975,23.1318,1634094.0
2018-03-07 10:00:00,27.01,27.07,26.78,27.01,1554564.0,23.1318,23.1832,22.9348,23.1318,1554564.0
2018-03-07 10:30:00,27.0,27.1,26.83,26.84,1042728.0,23.1232,23.2089,22.9776,22.9862,1042728.0
2018-03-07 11:00:00,26.84,26.85,26.65,26.79,1025185.0,22.9862,22.9947,22.8235,22.9434,1025185.0
2018-03-07 11:30:00,26.79,26.9,26.77,26.79,947605.0,22.9434,23.0376,22.9262,22.9434,947605.0
2018-03-07 12:00:00,26.8,26.86,26.72,26.76,687252.0,22.9519,23.0033,22.8834,22.9177,687252.0
2018-03-07 12:30:00,26.76,26.76,26.47,26.47,1021972.0,22.9177,22.9177,22.6693,22.6693,1021972.0
2018-03-07 13:00:00,26.47,26.48,26.22,26.3,1053676.0,22.6693,22.6779,22.4552,22.5237,1053676.0
2018-03-07 13:30:00,26.31,26.31,26.09,26.21,1207166.0,22.5323,22.5323,22.3439,22.4466,1207166.0
2018-03-07 14:00:00,26.21,26.24,26.02,26.07,1865796.0,22.4466,22.4723,22.2839,22.3267,1865796.0
2018-03-07 14:30:00,26.07,26.6,26.06,26.59,1762707.0,22.3267,22.7806,22.3182,22.7721,1762707.0
2018-03-07 15:00:00,26.59,26.74,26.33,26.46,2351782.0,22.7721,22.9005,22.5494,22.6607,2351782.0
2018-03-07 15:30:00,26.46,26.53,26.17,26.27,3388960.0,22.6607,22.7207,22.4124,22.498,3388960.0
2018-03-08 09:30:00,24.5,24.82,23.34,23.35,12330613.0,20.9822,21.2562,19.9887,19.9973,12330613.0
2018-03-08 10:00:00,23.35,23.55,23.07,23.45,7816160.0,19.9973,20.1686,19.7575,20.0829,7816160.0
2018-03-08 10:30:00,23.45,23.62,23.2,23.21,3946329.0,20.0829,20.2285,19.8688,19.8774,3946329.0
2018-03-08 11:00:00,23.21,23.21,22.85,22.96,6201129.0,19.8774,19.8774,19.5691,19.6633,6201129.0
2018-03-08 11:30:00,22.96,23.19,22.92,23.06,3271149.0,19.6633,19.8603,19.629,19.7489,3271149.0
2018-03-08 12:00:00,23.05,23.09,22.85,22.89,2027869.0,19.7404,19.7746,19.5691,19.6033,2027869.0
2018-03-08 12:30:00,22.89,23.21,22.87,23.14,2420400.0,19.6033,19.8774,19.5862,19.8174,2420400.0
2018-03-08 13:00:00,23.14,23.34,23.11,23.34,2406823.0,19.8174,19.9887,19.7918,19.9887,2406823.0
2018-03-08 13:30:00,23.33,23.42,23.14,23.17,2229402.0,19.9802,20.0572,19.8174,19.8431,2229402.0
2018-03-08 14:00:00,23.17,23.3,23.02,23.1,1992288.0,19.8431,19.9545,19.7147,19.7832,1992288.0
2018-03-08 14:30:00,23.09,23.25,23.07,23.12,2176253.0,19.7746,19.9117,19.7575,19.8003,2176253.0
2018-03-08 15:00:00,23.12,23.23,23.03,23.19,2633597.0,19.8003,19.8945,19.7232,19.8603,2633597.0
2018-03-08 15:30:00,23.19,23.24,22.91,22.98,6163043.0,19.8603,19.9031,19.6205,19.6804,6163043.0
2018-03-09 09:30:00,23.1,23.44,22.88,23.41,3405044.0,19.7832,20.0744,19.5948,20.0487,3405044.0
2018-03-09 10:00:00,23.41,23.45,23.26,23.38,1660919.0,20.0487,20.0829,19.9202,20.023,1660919.0
2018-03-09 10:30:00,23.38,23.6,23.33,23.55,1666077.0,20.023,20.2114,19.9802,20.1686,1666077.0
2018-03-09 11:00:00,23.55,23.86,23.5,23.82,1940518.0,20.1686,20.4341,20.1258,20.3998,1940518.0
2018-03-09 11:30:00,23.82,23.86,23.67,23.78,1232098.0,20.3998,20.4341,20.2713,20.3656,1232098.0
2018-03-09 12:00:00,23.78,23.82,23.69,23.73,961076.0,20.3656,20.3998,20.2885,20.3227,961076.0
2018-03-09 12:30:00,23.72,23.84,23.7,23.78,890716.0,20.3142,20.4169,20.297,20.3656,890716.0
2018-03-09 13:00:00,23.78,23.92,23.77,23.89,942391.0,20.3656,20.4855,20.357,20.4598,942391.0
2018-03-09 13:30:00,23.89,23.9,23.7,23.73,877057.0,20.4598,20.4683,20.297,20.3227,877057.0
2018-03-09 14:00:00,23.74,23.89,23.73,23.89,922853.0,20.3313,20.4598,20.3227,20.4598,922853.0
2018-03-09 14:30:00,23.88,23.98,23.86,23.94,1123286.0,20.4512,20.5368,20.4341,20.5026,1123286.0
2018-03-09 15:00:00,23.94,24.0,23.93,23.96,1290357.0,20.5026,20.554,20.494,20.5197,1290357.0
2018-03-09 15:30:00,23.96,24.1,23.9,24.08,3863216.0,20.5197,20.6396,20.4683,20.6225,3863216.0
2018-03-12 09:30:00,23.78,23.82,23.45,23.59,2481423.0,20.3656,20.3998,20.0829,20.2028,2481423.0
2018-03-12 10:00:00,23.59,23.68,23.4,23.65,2102873.0,20.2028,20.2799,20.0401,20.2542,2102873.0
2018-03-12 10:30:00,23.64,23.8,23.62,23.65,1146197.0,20.2457,20.3827,20.2285,20.2542,1146197.0
2018-03-12 11:00:00,23.64,23.7,23.6,23.6,789573.0,20.2457,20.297,20.2114,20.2114,789573.0
2018-03-12 11:30:00,23.61,23.7,23.6,23.69,668160.0,20.22,20.297,20.2114,20.2885,668160.0
2018-03-12 12:00:00,23.68,23.78,23.68,23.73,1925918.0,20.2799,20.3656,20.2799,20.3227,1925918.0
2018-03-12 12:30:00,23.73,23.82,23.72,23.8,706231.0,20.3227,20.3998,20.3142,20.3827,706231.0
2018-03-12 13:00:00,23.81,23.92,23.8,23.85,903799.0,20.3912,20.4855,20.3827,20.4255,903799.0
2018-03-12 13:30:00,23.85,23.99,23.84,23.91,548838.0,20.4255,20.5454,20.4169,20.4769,548838.0
2018-03-12 14:00:00,23.91,24.02,23.85,24.02,745245.0,20.4769,20.5711,20.4255,20.5711,745245.0
2018-03-12 14:30:00,24.02,24.13,23.99,24.07,914400.0,20.5711,20.6653,20.5454,20.6139,914400.0
2018-03-12 15:00:00,24.07,24.16,24.04,24.07,800227.0,20.6139,20.691,20.5882,20.6139,800227.0
2018-03-12 15:30:00,24.08,24.11,23.95,24.0,2117819.0,20.6225,20.6482,20.5111,20.554,2117819.0
2018-03-13 09:30:00,24.03,24.28,23.93,23.98,1411006.0,20.5797,20.7938,20.494,20.5368,1411006.0
2018-03-13 10:00:00,23.99,24.21,23.99,24.08,812033.0,20.5454,20.7338,20.5454,20.6225,812033.0
2018-03-13 10:30:00,24.08,24.22,24.08,24.17,497891.0,20.6225,20.7424,20.6225,20.6996,497891.0
2018-03-13 11:00:00,24.17,24.26,24.14,24.25,696925.0,20.6996,20.7766,20.6739,20.7681,696925.0
2018-03-13 11:30:00,24.26,24.32,24.23,24.24,520085.0,20.7766,20.828,20.7509,20.7595,520085.0
2018-03-13 12:00:00,24.24,24.27,24.15,24.18,325154.0,20.7595,20.7852,20.6824,20.7081,325154.0
2018-03-13 12:30:00,24.19,24.36,24.18,24.36,517365.0,20.7167,20.8623,20.7081,20.8623,517365.0
2018-03-13 13:00:00,24.36,24.39,24.26,24.27,363927.0,20.8623,20.888,20.7766,20.7852,363927.0
2018-03-13 13:30:00,24.27,24.27,24.1,24.11,1145503.0,20.7852,20.7852,20.6396,20.6482,1145503.0
2018-03-13 14:00:00,24.1,24.12,23.92,24.05,937679.0,20.6396,20.6567,20.4855,20.5968,937679.0
2018-03-13 14:30:00,24.05,24.1,23.92,23.94,597152.0,20.5968,20.6396,20.4855,20.5026,597152.0
2018-03-13 15:00:00,23.94,24.05,23.94,23.98,803180.0,20.5026,20.5968,20.5026,20.5368,803180.0
2018-03-13 15:30:00,23.98,24.05,23.93,24.0,1237281.0,20.5368,20.5968,20.494,20.554,1237281.0
2018-03-14 09:30:00,23.99,23.99,23.71,23.83,967581.0,20.5454,20.5454,20.3056,20.4084,967581.0
2018-03-14 10:00:00,23.83,23.86,23.52,23.66,2798639.0,20.4084,20.4341,20.1429,20.2628,2798639.0
2018-03-14 10:30:00,23.65,23.76,23.43,23.61,1701048.0,20.2542,20.3484,20.0658,20.22,1701048.0
2018-03-14 11:00:00,23.61,23.66,23.59,23.64,670541.0,20.22,20.2628,20.2028,20.2457,670541.0
2018-03-14 11:30:00,23.64,23.68,23.59,23.65,667080.0,20.2457,20.2799,20.2028,20.2542,667080.0
2018-03-14 12:00:00,23.66,23.69,23.5,23.55,507141.0,20.2628,20.2885,20.1258,20.1686,507141.0
2018-03-14 12:30:00,23.55,23.6,23.51,23.54,388560.0,20.1686,20.2114,20.1343,20.16,388560.0
2018-03-14 13:00:00,23.54,23.57,23.5,23.52,303385.0,20.16,20.1857,20.1258,20.1429,303385.0
2018-03-14 13:30:00,23.52,23.67,23.52,23.61,974544.0,20.1429,20.2713,20.1429,20.22,974544.0
2018-03-14 14:00:00,23.61,23.61,23.51,23.52,422719.0,20.22,20.22,20.1343,20.1429,422719.0
2018-03-14 14:30:00,23.52,23.57,23.47,23.56,873715.0,20.1429,20.1857,20.1001,20.1771,873715.0
2018-03-14 15:00:00,23.55,23.57,23.46,23.53,764006.0,20.1686,20.1857,20.0915,20.1515,764006.0
2018-03-14 15:30:00,23.53,23.54,23.41,23.45,1401705.0,20.1515,20.16,20.0487,20.0829,1401705.0
2018-03-15 09:30:00,23.61,23.96,23.61,23.78,1300352.0,20.22,20.5197,20.22,20.3656,1300352.0
2018-03-15 10:00:00,23.79,23.79,23.55,23.63,596570.0,20.3741,20.3741,20.1686,20.2371,596570.0
2018-03-15 10:30:00,23.63,23.71,23.63,23.65,403064.0,20.2371,20.3056,20.2371,20.2542,403064.0
2018-03-15 11:00:00,23.65,23.78,23.65,23.75,445689.0,20.2542,20.3656,20.2542,20.3399,445689.0
2018-03-15 11:30:00,23.75,23.78,23.69,23.76,378945.0,20.3399,20.3656,20.2885,20.3484,378945.0
2018-03-15 12:00:00,23.75,23.82,23.73,23.8,540688.0,20.3399,20.3998,20.3227,20.3827,540688.0
2018-03-15 12:30:00,23.8,23.8,23.7,23.73,413825.0,20.3827,20.3827,20.297,20.3227,413825.0
2018-03-15 13:00:00,23.73,23.75,23.65,23.72,325741.0,20.3227,20.3399,20.2542,20.3142,325741.0
2018-03-15 13:30:00,23.71,23.74,23.65,23.66,278151.0,20.3056,20.3313,20.2542,20.2628,278151.0
2018-03-15 14:00:00,23.65,23.68,23.56,23.57,283333.0,20.2542,20.2799,20.1771,20.1857,283333.0
2018-03-15 14:30:00,23.56,23.63,23.51,23.58,400848.0,20.1771,20.2371,20.1343,20.1943,400848.0
2018-03-15 15:00:00,23.57,23.62,23.51,23.62,417680.0,20.1857,20.2285,20.1343,20.2285,417680.0
2018-03-15 15:30:00,23.61,23.64,23.57,23.62,1237518.0,20.22,20.2457,20.1857,20.2285,1237518.0
2018-03-16 09:30:00,23.68,23.73,23.45,23.57,1689424.0,20.2799,20.3227,20.0829,20.1857,1689424.0
2018-03-16 10:00:00,23.57,23.7,23.51,23.67,613564.0,20.1857,20.297,20.1343,20.2713,613564.0
2018-03-16 10:30:00,23.66,23.73,23.62,23.7,607549.0,20.2628,20.3227,20.2285,20.297,607549.0
2018-03-16 11:00:00,23.69,23.83,23.64,23.8,782192.0,20.2885,20.4084,20.2457,20.3827,782192.0
2018-03-16 11:30:00,23.8,23.94,23.79,23.89,522555.0,20.3827,20.5026,20.3741,20.4598,522555.0
2018-03-16 12:00:00,23.89,23.91,23.8,23.88,377495.0,20.4598,20.4769,20.3827,20.4512,377495.0
2018-03-16 12:30:00,23.88,23.9,23.81,23.88,422653.0,20.4512,20.4683,20.3912,20.4512,422653.0
2018-03-16 13:00:00,23.88,23.91,23.78,23.79,335840.0,20.4512,20.4769,20.3656,20.3741,335840.0
2018-03-16 13:30:00,23.79,23.82,23.65,23.66,562832.0,20.3741,20.3998,20.2542,20.2628,562832.0
2018-03-16 14:00:00,23.67,23.7,23.61,23.68,454312.0,20.2713,20.297,20.22,20.2799,454312.0
2018-03-16 14:30:00,23.68,23.7,23.64,23.66,434669.0,20.2799,20.297,20.2457,20.2628,434669.0
2018-03-16 15:00:00,23.66,23.74,23.65,23.72,437998.0,20.2628,20.3313,20.2542,20.3142,437998.0
2018-03-16 15:30:00,23.71,23.81,23.68,23.68,1710393.0,20.3056,20.3912,20.2799,20.2799,1710393.0
2018-03-19 09:30:00,23.58,23.98,23.55,23.87,619311.0,20.1943,20.5368,20.1686,20.4426,619311.0
2018-03-19 10:00:00,23.87,23.87,23.72,23.76,367946.0,20.4426,20.4426,20.3142,20.3484,367946.0
2018-03-19 10:30:00,23.76,23.76,23.49,23.51,669068.0,20.3484,20.3484,20.1172,20.1343,669068.0
2018-03-19 11:00:00,23.51,23.66,23.46,23.59,777124.0,20.1343,20.2628,20.0915,20.2028,777124.0
2018-03-19 11:30:00,23.59,23.59,23.51,23.52,401579.0,20.2028,20.2028,20.1343,20.1429,401579.0
2018-03-19 12:00:00,23.53,23.56,23.42,23.47,436634.0,20.1515,20.1771,20.0572,20.1001,436634.0
2018-03-19 12:30:00,23.47,23.48,23.36,23.4,478222.0,20.1001,20.1086,20.0059,20.0401,478222.0
2018-03-19 13:00:00,23.4,23.41,23.29,23.35,448204.0,20.0401,20.0487,19.9459,19.9973,448204.0
2018-03-19 13:30:00,23.35,23.38,23.3,23.36,397097.0,19.9973,20.023,19.9545,20.0059,397097.0
2018-03-19 14:00:00,23.35,23.39,23.25,23.27,506976.0,19.9973,20.0316,19.9117,19.9288,506976.0
2018-03-19 14:30:00,23.26,23.28,23.15,23.2,623757.0,19.9202,19.9373,19.826,19.8688,623757.0
2018-03-19 15:00:00,23.21,23.29,23.19,23.2,581956.0,19.8774,19.9459,19.8603,19.8688,581956.0
2018-03-19 15:30:00,23.2,23.21,23.11,23.17,2158558.0,19.8688,19.8774,19.7918,19.8431,2158558.0
2018-03-20 09:30:00,23.3,23.39,23.14,23.28,735792.0,19.9545,20.0316,19.8174,19.9373,735792.0
2018-03-20 10:00:00,23.28,23.44,23.28,23.43,560153.0,19.9373,20.0744,19.9373,20.0658,560153.0
2018-03-20 10:30:00,23.44,23.45,23.3,23.35,304387.0,20.0744,20.0829,19.9545,19.9973,304387.0
2018-03-20 11:00:00,23.35,23.41,23.32,23.38,358598.0,19.9973,20.0487,19.9716,20.023,358598.0
2018-03-20 11:30:00,23.39,23.41,23.32,23.35,304923.0,20.0316,20.0487,19.9716,19.9973,304923.0
2018-03-20 12:00:00,23.35,23.45,23.31,23.38,335658.0,19.9973,20.0829,19.963,20.023,335658.0
2018-03-20 12:30:00,23.38,23.45,23.37,23.44,302038.0,20.023,20.0829,20.0144,20.0744,302038.0
2018-03-20 13:00:00,23.45,23.46,23.36,23.36,397946.0,20.0829,20.0915,20.0059,20.0059,397946.0
2018-03-20 13:30:00,23.37,23.4,23.32,23.38,281127.0,20.0144,20.0401,19.9716,20.023,281127.0
2018-03-20 14:00:00,23.37,23.4,23.3,23.4,346649.0,20.0144,20.0401,19.9545,20.0401,346649.0
2018-03-20 14:30:00,23.39,23.41,23.38,23.41,307470.0,20.0316,20.0487,20.023,20.0487,307470.0
2018-03-20 15:00:00,23.41,23.52,23.4,23.46,360251.0,20.0487,20.1429,20.0401,20.0915,360251.0
2018-03-20 15:30:00,23.46,23.51,23.39,23.42,746769.0,20.0915,20.1343,20.0316,20.0572,746769.0
2018-03-21 09:30:00,23.38,23.69,23.37,23.69,587202.0,20.023,20.2885,20.0144,20.2885,587202.0
2018-03-21 10:00:00,23.69,23.7,23.49,23.51,326213.0,20.2885,20.297,20.1172,20.1343,326213.0
2018-03-21 10:30:00,23.51,23.55,23.45,23.54,342034.0,20.1343,20.1686,20.0829,20.16,342034.0
2018-03-21 11:00:00,23.54,23.63,23.53,23.58,297107.0,20.16,20.2371,20.1515,20.1943,297107.0
2018-03-21 11:30:00,23.59,23.67,23.56,23.66,266805.0,20.2028,20.2713,20.1771,20.2628,266805.0
2018-03-21 12:00:00,23.66,23.72,23.57,23.6,395362.0,20.2628,20.3142,20.1857,20.2114,395362.0
2018-03-21 12:30:00,23.6,23.65,23.56,23.64,237746.0,20.2114,20.2542,20.1771,20.2457,237746.0
2018-03-21 13:00:00,23.64,23.68,23.61,23.65,211377.0,20.2457,20.2799,20.22,20.2542,211377.0
2018-03-21 13:30:00,23.65,23.74,23.64,23.68,209746.0,20.2542,20.3313,20.2457,20.2799,209746.0
2018-03-21 14:00:00,23.68,23.8,23.62,23.68,333800.0,20.2799,20.3827,20.2285,20.2799,333800.0
2018-03-21 14:30:00,23.68,23.71,23.55,23.6,315837.0,20.2799,20.3056,20.1686,20.2114,315837.0
2018-03-21 15:00:00,23.6,23.67,23.56,23.62,351675.0,20.2114,20.2713,20.1771,20.2285,351675.0
2018-03-21 15:30:00,23.63,23.67,23.46,23.46,1124744.0,20.2371,20.2713,20.0915,20.0915,1124744.0
2018-03-22 09:30:00,23.3,23.54,23.29,23.5,697396.0,19.9545,20.16,19.9459,20.1258,697396.0
2018-03-22 10:00:00,23.5,23.5,23.31,23.32,503633.0,20.1258,20.1258,19.963,19.9716,503633.0
2018-03-22 10:30:00,23.32,23.32,23.11,23.14,517452.0,19.9716,19.9716,19.7918,19.8174,517452.0
2018-03-22 11:00:00,23.15,23.19,23.06,23.06,466151.0,19.826,19.8603,19.7489,19.7489,466151.0
2018-03-22 11:30:00,23.07,23.11,23.05,23.07,359578.0,19.7575,19.7918,19.7404,19.7575,359578.0
2018-03-22 12:00:00,23.08,23.26,23.06,23.26,465700.0,19.7661,19.9202,19.7489,19.9202,465700.0
2018-03-22 12:30:00,23.25,23.32,23.22,23.3,304499.0,19.9117,19.9716,19.886,19.9545,304499.0
2018-03-22 13:00:00,23.3,23.45,23.27,23.45,430181.0,19.9545,20.0829,19.9288,20.0829,430181.0
2018-03-22 13:30:00,23.44,23.47,23.41,23.46,395704.0,20.0744,20.1001,20.0487,20.0915,395704.0
2018-03-22 14:00:00,23.46,23.53,23.41,23.45,773328.0,20.0915,20.1515,20.0487,20.0829,773328.0
2018-03-22 14:30:00,23.44,23.5,23.41,23.46,688680.0,20.0744,20.1258,20.0487,20.0915,688680.0
2018-03-22 15:00:00,23.46,23.5,23.4,23.41,748166.0,20.0915,20.1258,20.0401,20.0487,748166.0
2018-03-22 15:30:00,23.41,23.51,23.36,23.4,3049456.0,20.0487,20.1343,20.0059,20.0401,3049456.0
2018-03-23 09:30:00,24.27,24.31,23.48,23.66,3249469.0,20.7852,20.8195,20.1086,20.2628,3249469.0
2018-03-23 10:00:00,23.65,23.88,23.62,23.82,1422323.0,20.2542,20.4512,20.2285,20.3998,1422323.0
2018-03-23 10:30:00,23.82,24.05,23.7,23.73,1419751.0,20.3998,20.5968,20.297,20.3227,1419751.0
2018-03-23 11:00:00,23.73,23.79,23.69,23.74,521965.0,20.3227,20.3741,20.2885,20.3313,521965.0
2018-03-23 11:30:00,23.74,23.78,23.55,23.58,580383.0,20.3313,20.3656,20.1686,20.1943,580383.0
2018-03-23 12:00:00,23.59,23.63,23.41,23.53,543050.0,20.2028,20.2371,20.0487,20.1515,543050.0
2018-03-23 12:30:00,23.53,23.54,23.44,23.48,532545.0,20.1515,20.16,20.0744,20.1086,532545.0
2018-03-23 13:00:00,23.47,23.65,23.44,23.63,379158.0,20.1001,20.2542,20.0744,20.2371,379158.0
2018-03-23 13:30:00,23.63,23.83,23.61,23.72,596210.0,20.2371,20.4084,20.22,20.3142,596210.0
2018-03-23 14:00:00,23.73,23.75,23.59,23.63,830852.0,20.3227,20.3399,20.2028,20.2371,830852.0
2018-03-23 14:30:00,23.63,23.77,23.44,23.45,731807.0,20.2371,20.357,20.0744,20.0829,731807.0
2018-03-23 15:00:00,23.45,23.55,23.38,23.46,905710.0,20.0829,20.1686,20.023,20.0915,905710.0
2018-03-23 15:30:00,23.46,23.51,23.24,23.28,1806965.0,20.0915,20.1343,19.9031,19.9373,1806965.0
2018-03-26 09:30:00,23.48,23.54,23.26,23.33,846885.0,20.1086,20.16,19.9202,19.9802,846885.0
2018-03-26 10:00:00,23.33,23.57,23.32,23.52,662530.0,19.9802,20.1857,19.9716,20.1429,662530.0
2018-03-26 10:30:00,23.51,23.56,23.44,23.49,445079.0,20.1343,20.1771,20.0744,20.1172,445079.0
2018-03-26 11:00:00,23.5,23.53,23.39,23.49,416201.0,20.1258,20.1515,20.0316,20.1172,416201.0
2018-03-26 11:30:00,23.48,23.66,23.46,23.66,522693.0,20.1086,20.2628,20.0915,20.2628,522693.0
2018-03-26 12:00:00,23.66,23.7,23.58,23.68,254858.0,20.2628,20.297,20.1943,20.2799,254858.0
2018-03-26 12:30:00,23.68,23.73,23.64,23.66,356078.0,20.2799,20.3227,20.2457,20.2628,356078.0
2018-03-26 13:00:00,23.66,23.78,23.64,23.77,581354.0,20.2628,20.3656,20.2457,20.357,581354.0
2018-03-26 13:30:00,23.77,23.78,23.69,23.73,347828.0,20.357,20.3656,20.2885,20.3227,347828.0
2018-03-26 14:00:00,23.73,23.8,23.71,23.75,397637.0,20.3227,20.3827,20.3056,20.3399,397637.0
2018-03-26 14:30:00,23.76,23.85,23.74,23.82,503662.0,20.3484,20.4255,20.3313,20.3998,503662.0
2018-03-26 15:00:00,23.82,23.89,23.8,23.89,397950.0,20.3998,20.4598,20.3827,20.4598,397950.0
2018-03-26 15:30:00,23.89,23.91,23.83,23.87,1120485.0,20.4598,20.4769,20.4084,20.4426,1120485.0
2018-03-27 09:30:00,23.95,24.14,23.72,23.82,688279.0,20.5111,20.6739,20.3142,20.3998,688279.0
2018-03-27 10:00:00,23.81,23.94,23.78,23.92,366493.0,20.3912,20.5026,20.3656,20.4855,366493.0
2018-03-27 10:30:00,23.92,23.93,23.81,23.84,407735.0,20.4855,20.494,20.3912,20.4169,407735.0
2018-03-27 11:00:00,23.84,23.95,23.82,23.95,198648.0,20.4169,20.5111,20.3998,20.5111,198648.0
2018-03-27 11:30:00,23.96,24.08,23.94,24.05,367098.0,20.5197,20.6225,20.5026,20.5968,367098.0
2018-03-27 12:00:00,24.05,24.09,24.01,24.07,244956.0,20.5968,20.631,20.5625,20.6139,244956.0
2018-03-27 12:30:00,24.07,24.08,23.97,23.99,286689.0,20.6139,20.6225,20.5283,20.5454,286689.0
2018-03-27 13:00:00,23.99,24.07,23.96,23.98,240330.0,20.5454,20.6139,20.5197,20.5368,240330.0
2018-03-27 13:30:00,23.97,24.0,23.8,23.86,281384.0,20.5283,20.554,20.3827,20.4341,281384.0
2018-03-27 14:00:00,23.86,23.9,23.77,23.79,300042.0,20.4341,20.4683,20.357,20.3741,300042.0
2018-03-27 14:30:00,23.79,23.83,23.68,23.7,357400.0,20.3741,20.4084,20.2799,20.297,357400.0
2018-03-27 15:00:00,23.69,23.71,23.54,23.57,601478.0,20.2885,20.3056,20.16,20.1857,601478.0
2018-03-27 15:30:00,23.56,23.61,23.42,23.48,1517474.0,20.1771,20.22,20.0572,20.1086,1517474.0
2018-03-28 09:30:00,23.47,23.87,23.47,23.86,649751.0,20.1001,20.4426,20.1001,20.4341,649751.0
2018-03-28 10:00:00,23.86,24.05,23.78,23.89,895804.0,20.4341,20.5968,20.3656,20.4598,895804.0
2018-03-28 10:30:00,23.89,23.92,23.69,23.72,429314.0,20.4598,20.4855,20.2885,20.3142,429314.0
2018-03-28 11:00:00,23.72,23.99,23.72,23.76,1037620.0,20.3142,20.5454,20.3142,20.3484,1037620.0
2018-03-28 11:30:00,23.76,23.77,23.64,23.65,568873.0,20.3484,20.357,20.2457,20.2542,568873.0
2018-03-28 12:00:00,23.66,23.94,23.61,23.88,711067.0,20.2628,20.5026,20.22,20.4512,711067.0
2018-03-28 12:30:00,23.88,23.93,23.81,23.81,309023.0,20.4512,20.494,20.3912,20.3912,309023.0
2018-03-28 13:00:00,23.82,23.85,23.68,23.68,429807.0,20.3998,20.4255,20.2799,20.2799,429807.0
2018-03-28 13:30:00,23.69,23.8,23.65,23.7,371340.0,20.2885,20.3827,20.2542,20.297,371340.0
2018-03-28 14:00:00,23.7,23.74,23.64,23.68,372425.0,20.297,20.3313,20.2457,20.2799,372425.0
2018-03-28 14:30:00,23.69,23.81,23.65,23.73,414795.0,20.2885,20.3912,20.2542,20.3227,414795.0
2018-03-28 15:00:00,23.73,23.73,23.6,23.7,421557.0,20.3227,20.3227,20.2114,20.297,421557.0
2018-03-28 15:30:00,23.7,23.73,23.61,23.63,1145976.0,20.297,20.3227,20.22,20.2371,1145976.0
2018-03-29 09:30:00,23.79,24.0,23.73,23.83,436331.0,20.3741,20.554,20.3227,20.4084,436331.0
2018-03-29 10:00:00,23.84,23.96,23.82,23.82,363499.0,20.4169,20.5197,20.3998,20.3998,363499.0
2018-03-29 10:30:00,23.83,23.94,23.8,23.94,384916.0,20.4084,20.5026,20.3827,20.5026,384916.0
2018-03-29 11:00:00,23.95,23.99,23.85,23.89,314353.0,20.5111,20.5454,20.4255,20.4598,314353.0
2018-03-29 11:30:00,23.89,23.96,23.85,23.93,298240.0,20.4598,20.5197,20.4255,20.494,298240.0
2018-03-29 12:00:00,23.93,23.95,23.84,23.91,291757.0,20.494,20.5111,20.4169,20.4769,291757.0
2018-03-29 12:30:00,23.92,23.94,23.87,23.91,276849.0,20.4855,20.5026,20.4426,20.4769,276849.0
2018-03-29 13:00:00,23.92,24.01,23.87,23.99,500698.0,20.4855,20.5625,20.4426,20.5454,500698.0
2018-03-29 13:30:00,24.0,24.01,23.96,23.96,350826.0,20.554,20.5625,20.5197,20.5197,350826.0
2018-03-29 14:00:00,23.97,24.04,23.95,23.99,335177.0,20.5283,20.5882,20.5111,20.5454,335177.0
2018-03-29 14:30:00,24.0,24.01,23.96,23.98,427792.0,20.554,20.5625,20.5197,20.5368,427792.0
2018-03-29 15:00:00,23.97,24.0,23.96,23.98,359389.0,20.5283,20.554,20.5197,20.5368,359389.0
2018-03-29 15:30:00,23.98,24.0,23.93,23.94,1072163.0,20.5368,20.554,20.494,20.5026,1072163.0
2018-04-02 09:30:00,23.92,23.95,23.79,23.85,412296.0,20.4855,20.5111,20.3741,20.4255,412296.0
2018-04-02 10:00:00,23.85,23.89,23.78,23.86,373838.0,20.4255,20.4598,20.3656,20.4341,373838.0
2018-04-02 10:30:00,23.86,23.86,23.72,23.73,397698.0,20.4341,20.4341,20.3142,20.3227,397698.0
2018-04-02 11:00:00,23.73,23.76,23.61,23.64,710093.0,20.3227,20.3484,20.22,20.2457,710093.0
2018-04-02 11:30:00,23.64,23.64,23.48,23.56,486796.0,20.2457,20.2457,20.1086,20.1771,486796.0
2018-04-02 12:00:00,23.56,23.57,23.47,23.48,328872.0,20.1771,20.1857,20.1001,20.1086,328872.0
2018-04-02 12:30:00,23.48,23.52,23.36,23.4,328849.0,20.1086,20.1429,20.0059,20.0401,328849.0
2018-04-02 13:00:00,23.39,23.44,23.27,23.28,411646.0,20.0316,20.0744,19.9288,19.9373,411646.0
2018-04-02 13:30:00,23.29,23.33,23.19,23.2,428054.0,19.9459,19.9802,19.8603,19.8688,428054.0
2018-04-02 14:00:00,23.19,23.3,23.14,23.24,475028.0,19.8603,19.9545,19.8174,19.9031,475028.0
2018-04-02 14:30:00,23.24,23.28,23.15,23.26,500642.0,19.9031,19.9373,19.826,19.9202,500642.0
2018-04-02 15:00:00,23.26,23.35,23.22,23.33,723842.0,19.9202,19.9973,19.886,19.9802,723842.0
2018-04-02 15:30:00,23.33,23.39,23.23,23.29,1463929.0,19.9802,20.0316,19.8945,19.9459,1463929.0
2018-04-03 09:30:00,23.39,23.57,23.26,23.38,512156.0,20.0316,20.1857,19.9202,20.023,512156.0
2018-04-03 10:00:00,23.38,23.45,23.34,23.35,477922.0,20.023,20.0829,19.9887,19.9973,477922.0
2018-04-03 10:30:00,23.35,23.58,23.34,23.53,296796.0,19.9973,20.1943,19.9887,20.1515,296796.0
2018-04-03 11:00:00,23.53,23.64,23.52,23.58,318462.0,20.1515,20.2457,20.1429,20.1943,318462.0
2018-04-03 11:30:00,23.58,23.59,23.45,23.46,317279.0,20.1943,20.2028,20.0829,20.0915,317279.0
2018-04-03 12:00:00,23.45,23.53,23.38,23.38,351237.0,20.0829,20.1515,20.023,20.023,351237.0
2018-04-03 12:30:00,23.38,23.48,23.35,23.45,260844.0,20.023,20.1086,19.9973,20.0829,260844.0
2018-04-03 13:00:00,23.44,23.57,23.42,23.55,242808.0,20.0744,20.1857,20.0572,20.1686,242808.0
2018-04-03 13:30:00,23.55,23.61,23.48,23.59,261492.0,20.1686,20.22,20.1086,20.2028,261492.0
2018-04-03 14:00:00,23.59,23.64,23.54,23.63,324993.0,20.2028,20.2457,20.16,20.2371,324993.0
2018-04-03 14:30:00,23.62,23.69,23.55,23.66,359213.0,20.2285,20.2885,20.1686,20.2628,359213.0
2018-04-03 15:00:00,23.66,23.79,23.64,23.74,484115.0,20.2628,20.3741,20.2457,20.3313,484115.0
2018-04-03 15:30:00,23.75,23.75,23.55,23.59,1599617.0,20.3399,20.3399,20.1686,20.2028,1599617.0
2018-04-04 09:30:00,23.22,23.64,23.15,23.64,405591.0,19.886,20.2457,19.826,20.2457,405591.0
2018-04-04 10:00:00,23.64,23.83,23.54,23.78,436548.0,20.2457,20.4084,20.16,20.3656,436548.0
2018-04-04 10:30:00,23.79,23.82,23.57,23.7,759874.0,20.3741,20.3998,20.1857,20.297,759874.0
2018-04-04 11:00:00,23.7,24.02,23.69,24.01,584867.0,20.297,20.5711,20.2885,20.5625,584867.0
2018-04-04 11:30:00,24.0,24.03,23.92,24.01,389362.0,20.554,20.5797,20.4855,20.5625,389362.0
2018-04-04 12:00:00,24.01,24.06,23.97,23.99,357462.0,20.5625,20.6054,20.5283,20.5454,357462.0
2018-04-04 12:30:00,23.99,24.03,23.96,24.01,320407.0,20.5454,20.5797,20.5197,20.5625,320407.0
2018-04-04 13:00:00,24.0,24.03,23.93,23.98,377245.0,20.554,20.5797,20.494,20.5368,377245.0
2018-04-04 13:30:00,23.97,24.02,23.9,24.02,333892.0,20.5283,20.5711,20.4683,20.5711,333892.0
2018-04-04 14:00:00,24.02,24.08,24.0,24.07,296608.0,20.5711,20.6225,20.554,20.6139,296608.0
2018-04-04 14:30:00,24.07,24.11,24.02,24.05,358159.0,20.6139,20.6482,20.5711,20.5968,358159.0
2018-04-04 15:00:00,24.05,24.23,24.04,24.18,653190.0,20.5968,20.7509,20.5882,20.7081,653190.0
2018-04-04 15:30:00,24.19,24.23,24.07,24.08,1798262.0,20.7167,20.7509,20.6139,20.6225,1798262.0
2018-04-05 09:30:00,24.17,24.26,23.83,23.94,603805.0,20.6996,20.7766,20.4084,20.5026,603805.0
2018-04-05 10:00:00,23.94,24.03,23.87,24.01,297803.0,20.5026,20.5797,20.4426,20.5625,297803.0
2018-04-05 10:30:00,24.01,24.14,23.99,24.1,381251.0,20.5625,20.6739,20.5454,20.6396,381251.0
2018-04-05 11:00:00,24.11,24.19,23.99,24.03,501718.0,20.6482,20.7167,20.5454,20.5797,501718.0
2018-04-05 11:30:00,24.03,24.09,24.01,24.03,244177.0,20.5797,20.631,20.5625,20.5797,244177.0
2018-04-05 12:00:00,24.02,24.05,23.95,24.04,186571.0,20.5711,20.5968,20.5111,20.5882,186571.0
2018-04-05 12:30:00,24.04,24.05,23.96,24.0,229037.0,20.5882,20.5968,20.5197,20.554,229037.0
2018-04-05 13:00:00,23.99,24.01,23.88,23.89,244831.0,20.5454,20.5625,20.4512,20.4598,244831.0
2018-04-05 13:30:00,23.9,23.91,23.8,23.87,372805.0,20.4683,20.4769,20.3827,20.4426,372805.0
2018-04-05 14:00:00,23.87,23.9,23.81,23.82,284133.0,20.4426,20.4683,20.3912,20.3998,284133.0
2018-04-05 14:30:00,23.82,23.86,23.76,23.84,377650.0,20.3998,20.4341,20.3484,20.4169,377650.0
2018-04-05 15:00:00,23.84,23.92,23.81,23.83,336082.0,20.4169,20.4855,20.3912,20.4084,336082.0
2018-04-05 15:30:00,23.83,23.87,23.76,23.8,1321834.0,20.4084,20.4426,20.3484,20.3827,1321834.0
2018-04-06 09:30:00,23.67,24.12,23.67,24.08,668081.0,20.2713,20.6567,20.2713,20.6225,668081.0
2018-04-06 10:00:00,24.08,24.13,23.98,23.98,447322.0,20.6225,20.6653,20.5368,20.5368,447322.0
2018-04-06 10:30:00,23.99,24.03,23.87,23.96,444443.0,20.5454,20.5797,20.4426,20.5197,444443.0
2018-04-06 11:00:00,23.95,23.96,23.86,23.89,391926.0,20.5111,20.5197,20.4341,20.4598,391926.0
2018-04-06 11:30:00,23.89,23.98,23.88,23.96,391992.0,20.4598,20.5368,20.4512,20.5197,391992.0
2018-04-06 12:00:00,23.96,23.97,23.88,23.91,276553.0,20.5197,20.5283,20.4512,20.4769,276553.0
2018-04-06 12:30:00,23.91,24.03,23.88,24.0,286661.0,20.4769,20.5797,20.4512,20.554,286661.0
2018-04-06 13:00:00,24.0,24.02,23.9,23.94,495490.0,20.554,20.5711,20.4683,20.5026,495490.0
2018-04-06 13:30:00,23.94,23.96,23.74,23.81,721503.0,20.5026,20.5197,20.3313,20.3912,721503.0
2018-04-06 14:00:00,23.8,23.84,23.69,23.76,552845.0,20.3827,20.4169,20.2885,20.3484,552845.0
2018-04-06 14:30:00,23.75,23.8,23.66,23.7,473223.0,20.3399,20.3827,20.2628,20.297,473223.0
2018-04-06 15:00:00,23.71,23.76,23.67,23.68,632152.0,20.3056,20.3484,20.2713,20.2799,632152.0
2018-04-06 15:30:00,23.68,23.87,23.67,23.77,1731581.0,20.2799,20.4426,20.2713,20.357,1731581.0
2018-04-09 09:30:00,23.83,23.9,23.66,23.87,492183.0,20.4084,20.4683,20.2628,20.4426,492183.0
2018-04-09 10:00:00,23.87,23.87,23.68,23.72,357287.0,20.4426,20.4426,20.2799,20.3142,357287.0
2018-04-09 10:30:00,23.73,23.79,23.65,23.67,403649.0,20.3227,20.3741,20.2542,20.2713,403649.0
2018-04-09 11:00:00,23.68,23.78,23.61,23.76,376905.0,20.2799,20.3656,20.22,20.3484,376905.0
2018-04-09 11:30:00,23.76,23.84,23.7,23.73,388507.0,20.3484,20.4169,20.297,20.3227,388507.0
2018-04-09 12:00:00,23.73,23.76,23.69,23.72,179100.0,20.3227,20.3484,20.2885,20.3142,179100.0
2018-04-09 12:30:00,23.71,23.72,23.65,23.7,309368.0,20.3056,20.3142,20.2542,20.297,309368.0
2018-04-09 13:00:00,23.71,23.77,23.68,23.77,190200.0,20.3056,20.357,20.2799,20.357,190200.0
2018-04-09 13:30:00,23.77,23.85,23.76,23.84,200362.0,20.357,20.4255,20.3484,20.4169,200362.0
2018-04-09 14:00:00,23.84,23.84,23.76,23.79,230614.0,20.4169,20.4169,20.3484,20.3741,230614.0
2018-04-09 14:30:00,23.79,23.82,23.73,23.74,306595.0,20.3741,20.3998,20.3227,20.3313,306595.0
2018-04-09 15:00:00,23.75,23.75,23.67,23.72,385417.0,20.3399,20.3399,20.2713,20.3142,385417.0
2018-04-09 15:30:00,23.71,23.75,23.54,23.56,1273898.0,20.3056,20.3399,20.16,20.1771,1273898.0
2018-04-10 09:30:00,23.6,23.72,23.49,23.52,1160105.0,20.2114,20.3142,20.1172,20.1429,1160105.0
2018-04-10 10:00:00,23.51,23.68,23.45,23.63,487052.0,20.1343,20.2799,20.0829,20.2371,487052.0
2018-04-10 10:30:00,23.63,23.69,23.59,23.6,395898.0,20.2371,20.2885,20.2028,20.2114,395898.0
2018-04-10 11:00:00,23.61,23.65,23.52,23.52,459269.0,20.22,20.2542,20.1429,20.1429,459269.0
2018-04-10 11:30:00,23.52,23.6,23.47,23.59,335142.0,20.1429,20.2114,20.1001,20.2028,335142.0
2018-04-10 12:00:00,23.59,23.61,23.4,23.5,348782.0,20.2028,20.22,20.0401,20.1258,348782.0
2018-04-10 12:30:00,23.5,23.62,23.5,23.59,372227.0,20.1258,20.2285,20.1258,20.2028,372227.0
2018-04-10 13:00:00,23.59,23.69,23.55,23.66,315607.0,20.2028,20.2885,20.1686,20.2628,315607.0
2018-04-10 13:30:00,23.66,23.71,23.57,23.68,419449.0,20.2628,20.3056,20.1857,20.2799,419449.0
2018-04-10 14:00:00,23.68,23.72,23.63,23.63,280589.0,20.2799,20.3142,20.2371,20.2371,280589.0
2018-04-10 14:30:00,23.64,23.65,23.55,23.6,687463.0,20.2457,20.2542,20.1686,20.2114,687463.0
2018-04-10 15:00:00,23.6,23.63,23.46,23.53,583795.0,20.2114,20.2371,20.0915,20.1515,583795.0
2018-04-10 15:30:00,23.52,23.55,23.37,23.47,1638792.0,20.1429,20.1686,20.0144,20.1001,1638792.0
2018-04-11 09:30:00,23.35,23.56,23.24,23.55,622823.0,19.9973,20.1771,19.9031,20.1686,622823.0
2018-04-11 10:00:00,23.55,23.65,23.53,23.54,485235.0,20.1686,20.2542,20.1515,20.16,485235.0
2018-04-11 10:30:00,23.55,23.59,23.5,23.51,354247.0,20.1686,20.2028,20.1258,20.1343,354247.0
2018-04-11 11:00:00,23.51,23.53,23.4,23.48,531969.0,20.1343,20.1515,20.0401,20.1086,531969.0
2018-04-11 11:30:00,23.48,23.56,23.46,23.51,531113.0,20.1086,20.1771,20.0915,20.1343,531113.0
2018-04-11 12:00:00,23.5,23.65,23.49,23.55,499276.0,20.1258,20.2542,20.1172,20.1686,499276.0
2018-04-11 12:30:00,23.55,23.58,23.53,23.57,308377.0,20.1686,20.1943,20.1515,20.1857,308377.0
2018-04-11 13:00:00,23.57,23.74,23.56,23.7,373085.0,20.1857,20.3313,20.1771,20.297,373085.0
2018-04-11 13:30:00,23.71,23.73,23.67,23.67,298541.0,20.3056,20.3227,20.2713,20.2713,298541.0
2018-04-11 14:00:00,23.67,23.71,23.59,23.61,368669.0,20.2713,20.3056,20.2028,20.22,368669.0
2018-04-11 14:30:00,23.61,23.67,23.61,23.64,507451.0,20.22,20.2713,20.22,20.2457,507451.0
2018-04-11 15:00:00,23.64,23.68,23.56,23.6,863368.0,20.2457,20.2799,20.1771,20.2114,863368.0
2018-04-11 15:30:00,23.6,23.62,23.47,23.49,1857086.0,20.2114,20.2285,20.1001,20.1172,1857086.0
2018-04-12 09:30:00,23.56,23.83,23.53,23.81,566297.0,20.1771,20.4084,20.1515,20.3912,566297.0
2018-04-12 10:00:00,23.8,23.82,23.46,23.63,1255813.0,20.3827,20.3998,20.0915,20.2371,1255813.0
2018-04-12 10:30:00,23.63,23.77,23.61,23.75,404222.0,20.2371,20.357,20.22,20.3399,404222.0
2018-04-12 11:00:00,23.74,23.75,23.58,23.67,494488.0,20.3313,20.3399,20.1943,20.2713,494488.0
2018-04-12 11:30:00,23.67,23.82,23.66,23.76,398031.0,20.2713,20.3998,20.2628,20.3484,398031.0
2018-04-12 12:00:00,23.76,23.81,23.73,23.75,252663.0,20.3484,20.3912,20.3227,20.3399,252663.0
2018-04-12 12:30:00,23.75,23.8,23.74,23.76,223046.0,20.3399,20.3827,20.3313,20.3484,223046.0
2018-04-12 13:00:00,23.76,23.79,23.66,23.66,298459.0,20.3484,20.3741,20.2628,20.2628,298459.0
2018-04-12 13:30:00,23.66,23.75,23.61,23.64,293019.0,20.2628,20.3399,20.22,20.2457,293019.0
2018-04-12 14:00:00,23.64,23.75,23.63,23.72,283588.0,20.2457,20.3399,20.2371,20.3142,283588.0
2018-04-12 14:30:00,23.73,23.76,23.67,23.75,278751.0,20.3227,20.3484,20.2713,20.3399,278751.0
2018-04-12 15:00:00,23.75,23.76,23.7,23.71,460709.0,20.3399,20.3484,20.297,20.3056,460709.0
2018-04-12 15:30:00,23.71,23.76,23.6,23.61,1089288.0,20.3056,20.3484,20.2114,20.22,1089288.0
2018-04-13 09:30:00,23.75,23.85,23.69,23.74,392321.0,20.3399,20.4255,20.2885,20.3313,392321.0
2018-04-13 10:00:00,23.74,23.76,23.48,23.5,418260.0,20.3313,20.3484,20.1086,20.1258,418260.0
2018-04-13 10:30:00,23.5,23.63,23.48,23.58,389321.0,20.1258,20.2371,20.1086,20.1943,389321.0
2018-04-13 11:00:00,23.58,23.72,23.55,23.71,319377.0,20.1943,20.3142,20.1686,20.3056,319377.0
2018-04-13 11:30:00,23.71,23.78,23.65,23.78,375729.0,20.3056,20.3656,20.2542,20.3656,375729.0
2018-04-13 12:00:00,23.78,23.79,23.71,23.79,280174.0,20.3656,20.3741,20.3056,20.3741,280174.0
2018-04-13 12:30:00,23.78,23.79,23.72,23.77,184341.0,20.3656,20.3741,20.3142,20.357,184341.0
2018-04-13 13:00:00,23.76,23.86,23.75,23.84,291055.0,20.3484,20.4341,20.3399,20.4169,291055.0
2018-04-13 13:30:00,23.85,23.86,23.77,23.8,236196.0,20.4255,20.4341,20.357,20.3827,236196.0
2018-04-13 14:00:00,23.8,23.82,23.74,23.75,276218.0,20.3827,20.3998,20.3313,20.3399,276218.0
2018-04-13 14:30:00,23.75,23.8,23.72,23.73,264310.0,20.3399,20.3827,20.3142,20.3227,264310.0
2018-04-13 15:00:00,23.73,23.74,23.65,23.72,379471.0,20.3227,20.3313,20.2542,20.3142,379471.0
2018-04-13 15:30:00,23.72,23.76,23.7,23.73,724687.0,20.3142,20.3484,20.297,20.3227,724687.0
2018-04-16 09:30:00,23.93,24.13,23.83,24.13,633913.0,20.494,20.6653,20.4084,20.6653,633913.0
2018-04-16 10:00:00,24.13,24.21,24.06,24.08,479700.0,20.6653,20.7338,20.6054,20.6225,479700.0
2018-04-16 10:30:00,24.08,24.12,23.99,24.11,407195.0,20.6225,20.6567,20.5454,20.6482,407195.0
2018-04-16 11:00:00,24.12,24.18,24.06,24.13,391695.0,20.6567,20.7081,20.6054,20.6653,391695.0
2018-04-16 11:30:00,24.14,24.2,24.1,24.14,292166.0,20.6739,20.7252,20.6396,20.6739,292166.0
2018-04-16 12:00:00,24.15,24.19,24.06,24.13,312472.0,20.6824,20.7167,20.6054,20.6653,312472.0
2018-04-16 12:30:00,24.13,24.2,24.1,24.18,253498.0,20.6653,20.7252,20.6396,20.7081,253498.0
2018-04-16 13:00:00,24.18,24.4,24.16,24.39,508607.0,20.7081,20.8965,20.691,20.888,508607.0
2018-04-16 13:30:00,24.38,24.42,24.3,24.33,405099.0,20.8794,20.9137,20.8109,20.8366,405099.0
2018-04-16 14:00:00,24.33,24.35,24.24,24.27,278390.0,20.8366,20.8537,20.7595,20.7852,278390.0
2018-04-16 14:30:00,24.26,24.3,24.15,24.18,303886.0,20.7766,20.8109,20.6824,20.7081,303886.0
2018-04-16 15:00:00,24.18,24.2,24.13,24.17,356152.0,20.7081,20.7252,20.6653,20.6996,356152.0
2018-04-16 15:30:00,24.17,24.22,24.14,24.17,711145.0,20.6996,20.7424,20.6739,20.6996,711145.0
2018-04-17 09:30:00,24.29,24.46,24.23,24.44,595818.0,20.8023,20.9479,20.7509,20.9308,595818.0
2018-04-17 10:00:00,24.45,24.47,24.28,24.29,451718.0,20.9394,20.9565,20.7938,20.8023,451718.0
2018-04-17 10:30:00,24.3,24.36,24.17,24.25,416182.0,20.8109,20.8623,20.6996,20.7681,416182.0
2018-04-17 11:00:00,24.25,24.4,24.22,24.36,427768.0,20.7681,20.8965,20.7424,20.8623,427768.0
2018-04-17 11:30:00,24.36,24.43,24.32,24.41,286137.0,20.8623,20.9222,20.828,20.9051,286137.0
2018-04-17 12:00:00,24.41,24.44,24.36,24.39,279240.0,20.9051,20.9308,20.8623,20.888,279240.0
2018-04-17 12:30:00,24.38,24.41,24.34,24.36,137844.0,20.8794,20.9051,20.8451,20.8623,137844.0
2018-04-17 13:00:00,24.36,24.4,24.32,24.36,185125.0,20.8623,20.8965,20.828,20.8623,185125.0
2018-04-17 13:30:00,24.36,24.42,24.35,24.4,182602.0,20.8623,20.9137,20.8537,20.8965,182602.0
2018-04-17 14:00:00,24.41,24.42,24.35,24.39,218336.0,20.9051,20.9137,20.8537,20.888,218336.0
2018-04-17 14:30:00,24.39,24.41,24.32,24.34,204798.0,20.888,20.9051,20.828,20.8451,204798.0
2018-04-17 15:00:00,24.34,24.39,24.32,24.36,261313.0,20.8451,20.888,20.828,20.8623,261313.0
2018-04-17 15:30:00,24.36,24.4,24.22,24.23,1023247.0,20.8623,20.8965,20.7424,20.7509,1023247.0
2018-04-18 09:30:00,24.59,24.85,24.52,24.73,1033570.0,21.0593,21.2819,20.9993,21.1791,1033570.0
2018-04-18 10:00:00,24.73,24.83,24.68,24.82,739946.0,21.1791,21.2648,21.1363,21.2562,739946.0
2018-04-18 10:30:00,24.82,24.89,24.77,24.87,499280.0,21.2562,21.3162,21.2134,21.299,499280.0
2018-04-18 11:00:00,24.87,25.07,24.87,25.04,726375.0,21.299,21.4703,21.299,21.4446,726375.0
2018-04-18 11:30:00,25.04,25.05,24.85,24.86,536892.0,21.4446,21.4532,21.2819,21.2905,536892.0
2018-04-18 12:00:00,24.86,24.9,24.78,24.8,465822.0,21.2905,21.3247,21.222,21.2391,465822.0
2018-04-18 12:30:00,24.81,24.82,24.71,24.75,313714.0,21.2477,21.2562,21.162,21.1963,313714.0
2018-04-18 13:00:00,24.76,24.84,24.74,24.81,248108.0,21.2048,21.2734,21.1877,21.2477,248108.0
2018-04-18 13:30:00,24.8,24.83,24.75,24.76,372638.0,21.2391,21.2648,21.1963,21.2048,372638.0
2018-04-18 14:00:00,24.76,24.81,24.73,24.76,274383.0,21.2048,21.2477,21.1791,21.2048,274383.0
2018-04-18 14:30:00,24.76,24.77,24.68,24.7,311666.0,21.2048,21.2134,21.1363,21.1535,311666.0
2018-04-18 15:00:00,24.7,24.78,24.68,24.73,487406.0,21.1535,21.222,21.1363,21.1791,487406.0
2018-04-18 15:30:00,24.73,24.74,24.57,24.59,1237067.0,21.1791,21.1877,21.0421,21.0593,1237067.0
2018-04-19 09:30:00,24.35,24.54,24.28,24.39,675595.0,20.8537,21.0164,20.7938,20.888,675595.0
2018-04-19 10:00:00,24.39,24.4,24.24,24.28,306750.0,20.888,20.8965,20.7595,20.7938,306750.0
2018-04-19 10:30:00,24.28,24.32,24.2,24.22,301242.0,20.7938,20.828,20.7252,20.7424,301242.0
2018-04-19 11:00:00,24.23,24.29,24.2,24.27,264191.0,20.7509,20.8023,20.7252,20.7852,264191.0
2018-04-19 11:30:00,24.26,24.29,24.22,24.22,262922.0,20.7766,20.8023,20.7424,20.7424,262922.0
2018-04-19 12:00:00,24.22,24.23,24.14,24.17,223164.0,20.7424,20.7509,20.6739,20.6996,223164.0
2018-04-19 12:30:00,24.18,24.26,24.17,24.2,333221.0,20.7081,20.7766,20.6996,20.7252,333221.0
2018-04-19 13:00:00,24.2,24.2,24.12,24.16,247413.0,20.7252,20.7252,20.6567,20.691,247413.0
2018-04-19 13:30:00,24.16,24.23,24.16,24.19,204105.0,20.691,20.7509,20.691,20.7167,204105.0
2018-04-19 14:00:00,24.19,24.28,24.18,24.22,381187.0,20.7167,20.7938,20.7081,20.7424,381187.0
2018-04-19 14:30:00,24.22,24.3,24.21,24.28,327051.0,20.7424,20.8109,20.7338,20.7938,327051.0
2018-04-19 15:00:00,24.28,24.32,24.22,24.22,519453.0,20.7938,20.828,20.7424,20.7424,519453.0
2018-04-19 15:30:00,24.22,24.33,24.2,24.22,1541344.0,20.7424,20.8366,20.7252,20.7424,1541344.0
2018-04-20 09:30:00,24.59,25.42,24.54,25.05,2828386.0,21.0593,21.7701,21.0164,21.4532,2828386.0
2018-04-20 10:00:00,25.06,25.1,24.83,25.04,1240535.0,21.4618,21.496,21.2648,21.4446,1240535.0
2018-04-20 10:30:00,25.04,25.04,24.7,24.72,974317.0,21.4446,21.4446,21.1535,21.1706,974317.0
2018-04-20 11:00:00,24.72,24.73,24.36,24.4,1119072.0,21.1706,21.1791,20.8623,20.8965,1119072.0
2018-04-20 11:30:00,24.4,24.47,24.1,24.12,1150108.0,20.8965,20.9565,20.6396,20.6567,1150108.0
2018-04-20 12:00:00,24.12,24.19,23.99,24.08,778655.0,20.6567,20.7167,20.5454,20.6225,778655.0
2018-04-20 12:30:00,24.08,24.15,23.99,24.14,600308.0,20.6225,20.6824,20.5454,20.6739,600308.0
2018-04-20 13:00:00,24.13,24.28,24.12,24.22,515672.0,20.6653,20.7938,20.6567,20.7424,515672.0
2018-04-20 13:30:00,24.23,24.37,24.21,24.32,1279144.0,20.7509,20.8708,20.7338,20.828,1279144.0
2018-04-20 14:00:00,24.32,24.39,24.26,24.31,558488.0,20.828,20.888,20.7766,20.8195,558488.0
2018-04-20 14:30:00,24.31,24.38,24.27,24.36,489960.0,20.8195,20.8794,20.7852,20.8623,489960.0
2018-04-20 15:00:00,24.36,24.38,24.09,24.16,1338670.0,20.8623,20.8794,20.631,20.691,1338670.0
2018-04-20 15:30:00,24.16,24.23,24.1,24.12,2101400.0,20.691,20.7509,20.6396,20.6567,2101400.0
2018-04-23 09:30:00,24.26,24.41,24.03,24.09,1101008.0,20.7766,20.9051,20.5797,20.631,1101008.0
2018-04-23 10:00:00,24.1,24.21,24.07,24.16,716840.0,20.6396,20.7338,20.6139,20.691,716840.0
2018-04-23 10:30:00,24.17,24.26,24.14,24.22,821279.0,20.6996,20.7766,20.6739,20.7424,821279.0
2018-04-23 11:00:00,24.23,24.33,24.18,24.32,967539.0,20.7509,20.8366,20.7081,20.828,967539.0
2018-04-23 11:30:00,24.33,24.47,24.3,24.44,709839.0,20.8366,20.9565,20.8109,20.9308,709839.0
2018-04-23 12:00:00,24.44,24.53,24.42,24.5,554480.0,20.9308,21.0079,20.9137,20.9822,554480.0
2018-04-23 12:30:00,24.5,24.5,24.4,24.48,360618.0,20.9822,20.9822,20.8965,20.965,360618.0
2018-04-23 13:00:00,24.48,24.57,24.44,24.54,317266.0,20.965,21.0421,20.9308,21.0164,317266.0
2018-04-23 13:30:00,24.54,24.58,24.49,24.57,315668.0,21.0164,21.0507,20.9736,21.0421,315668.0
2018-04-23 14:00:00,24.58,24.6,24.46,24.5,370272.0,21.0507,21.0678,20.9479,20.9822,370272.0
2018-04-23 14:30:00,24.49,24.56,24.47,24.55,392230.0,20.9736,21.0336,20.9565,21.025,392230.0
2018-04-23 15:00:00,24.55,24.74,24.53,24.71,596276.0,21.025,21.1877,21.0079,21.162,596276.0
2018-04-23 15:30:00,24.71,24.87,24.71,24.8,2028826.0,21.162,21.299,21.162,21.2391,2028826.0
2018-04-24 09:30:00,24.82,25.17,24.82,25.04,1308159.0,21.2562,21.556,21.2562,21.4446,1308159.0
2018-04-24 10:00:00,25.04,25.2,25.02,25.19,861862.0,21.4446,21.5817,21.4275,21.5731,861862.0
2018-04-24 10:30:00,25.19,25.44,25.14,25.43,745389.0,21.5731,21.7872,21.5303,21.7786,745389.0
2018-04-24 11:00:00,25.44,25.52,25.25,25.52,975242.0,21.7872,21.8557,21.6245,21.8557,975242.0
2018-04-24 11:30:00,25.52,25.61,25.46,25.53,687935.0,21.8557,21.9328,21.8043,21.8643,687935.0
2018-04-24 12:00:00,25.53,25.53,25.28,25.32,563549.0,21.8643,21.8643,21.6502,21.6844,563549.0
2018-04-24 12:30:00,25.32,25.35,25.16,25.21,922940.0,21.6844,21.7101,21.5474,21.5902,922940.0
2018-04-24 13:00:00,25.2,25.29,25.19,25.28,572118.0,21.5817,21.6587,21.5731,21.6502,572118.0
2018-04-24 13:30:00,25.29,25.31,25.15,25.18,430597.0,21.6587,21.6759,21.5388,21.5645,430597.0
2018-04-24 14:00:00,25.18,25.25,25.11,25.14,506764.0,21.5645,21.6245,21.5046,21.5303,506764.0
2018-04-24 14:30:00,25.14,25.24,25.1,25.2,568860.0,21.5303,21.6159,21.496,21.5817,568860.0
2018-04-24 15:00:00,25.21,25.33,25.2,25.25,494547.0,21.5902,21.693,21.5817,21.6245,494547.0
2018-04-24 15:30:00,25.24,25.41,25.2,25.4,2100616.0,21.6159,21.7615,21.5817,21.7529,2100616.0
2018-04-25 09:30:00,25.25,25.46,25.18,25.45,908398.0,21.6245,21.8043,21.5645,21.7958,908398.0
2018-04-25 10:00:00,25.45,25.62,25.39,25.52,663360.0,21.7958,21.9414,21.7444,21.8557,663360.0
2018-04-25 10:30:00,25.53,25.57,25.45,25.52,441978.0,21.8643,21.8985,21.7958,21.8557,441978.0
2018-04-25 11:00:00,25.52,25.61,25.42,25.5,544777.0,21.8557,21.9328,21.7701,21.8386,544777.0
2018-04-25 11:30:00,25.5,25.51,25.38,25.43,371219.0,21.8386,21.8472,21.7358,21.7786,371219.0
2018-04-25 12:00:00,25.43,25.55,25.38,25.53,395821.0,21.7786,21.8814,21.7358,21.8643,395821.0
2018-04-25 12:30:00,25.53,25.57,25.48,25.49,341449.0,21.8643,21.8985,21.8215,21.83,341449.0
2018-04-25 13:00:00,25.49,25.51,25.4,25.51,352973.0,21.83,21.8472,21.7529,21.8472,352973.0
2018-04-25 13:30:00,25.51,25.6,25.49,25.6,386418.0,21.8472,21.9242,21.83,21.9242,386418.0
2018-04-25 14:00:00,25.6,25.62,25.52,25.55,367115.0,21.9242,21.9414,21.8557,21.8814,367115.0
2018-04-25 14:30:00,25.56,25.65,25.55,25.64,389640.0,21.89,21.9671,21.8814,21.9585,389640.0
2018-04-25 15:00:00,25.63,25.71,25.6,25.7,769028.0,21.9499,22.0184,21.9242,22.0099,769028.0
2018-04-25 15:30:00,25.71,25.72,25.57,25.63,1414838.0,22.0184,22.027,21.8985,21.9499,1414838.0
2018-04-26 09:30:00,25.64,25.84,25.44,25.55,745805.0,21.9585,22.1298,21.7872,21.8814,745805.0
2018-04-26 10:00:00,25.56,25.66,25.47,25.61,587457.0,21.89,21.9756,21.8129,21.9328,587457.0
2018-04-26 10:30:00,25.6,25.69,25.52,25.61,387269.0,21.9242,22.0013,21.8557,21.9328,387269.0
2018-04-26 11:00:00,25.62,25.65,25.51,25.62,493703.0,21.9414,21.9671,21.8472,21.9414,493703.0
2018-04-26 11:30:00,25.63,25.7,25.58,25.65,1031447.0,21.9499,22.0099,21.9071,21.9671,1031447.0
2018-04-26 12:00:00,25.66,25.78,25.65,25.7,646837.0,21.9756,22.0784,21.9671,22.0099,646837.0
2018-04-26 12:30:00,25.7,25.71,25.62,25.66,371714.0,22.0099,22.0184,21.9414,21.9756,371714.0
2018-04-26 13:00:00,25.65,25.7,25.63,25.66,451017.0,21.9671,22.0099,21.9499,21.9756,451017.0
2018-04-26 13:30:00,25.67,25.67,25.62,25.64,402336.0,21.9842,21.9842,21.9414,21.9585,402336.0
2018-04-26 14:00:00,25.65,25.71,25.64,25.66,454988.0,21.9671,22.0184,21.9585,21.9756,454988.0
2018-04-26 14:30:00,25.67,25.75,25.62,25.7,522355.0,21.9842,22.0527,21.9414,22.0099,522355.0
2018-04-26 15:00:00,25.71,25.71,25.61,25.61,590056.0,22.0184,22.0184,21.9328,21.9328,590056.0
2018-04-26 15:30:00,25.61,25.68,25.58,25.63,1710974.0,21.9328,21.9927,21.9071,21.9499,1710974.0
2018-04-27 09:30:00,25.51,25.76,25.47,25.61,643615.0,21.8472,22.0613,21.8129,21.9328,643615.0
2018-04-27 10:00:00,25.61,25.73,25.6,25.66,502421.0,21.9328,22.0356,21.9242,21.9756,502421.0
2018-04-27 10:30:00,25.66,25.69,25.46,25.5,643484.0,21.9756,22.0013,21.8043,21.8386,643484.0
2018-04-27 11:00:00,25.5,25.63,25.5,25.58,454722.0,21.8386,21.9499,21.8386,21.9071,454722.0
2018-04-27 11:30:00,25.57,25.6,25.47,25.49,366000.0,21.8985,21.9242,21.8129,21.83,366000.0
2018-04-27 12:00:00,25.5,25.57,25.47,25.55,304343.0,21.8386,21.8985,21.8129,21.8814,304343.0
2018-04-27 12:30:00,25.56,25.59,25.5,25.54,495719.0,21.89,21.9157,21.8386,21.8728,495719.0
2018-04-27 13:00:00,25.54,25.58,25.48,25.51,537572.0,21.8728,21.9071,21.8215,21.8472,537572.0
2018-04-27 13:30:00,25.51,25.54,25.48,25.5,243072.0,21.8472,21.8728,21.8215,21.8386,243072.0
2018-04-27 14:00:00,25.5,25.66,25.48,25.64,356762.0,21.8386,21.9756,21.8215,21.9585,356762.0
2018-04-27 14:30:00,25.64,25.66,25.6,25.64,610431.0,21.9585,21.9756,21.9242,21.9585,610431.0
2018-04-27 15:00:00,25.64,25.65,25.57,25.58,401770.0,21.9585,21.9671,21.8985,21.9071,401770.0
2018-04-27 15:30:00,25.58,25.59,25.46,25.54,930086.0,21.9071,21.9157,21.8043,21.8728,930086.0
2018-04-30 09:30:00,25.68,26.04,25.61,25.62,951528.0,21.9927,22.3011,21.9328,21.9414,951528.0
2018-04-30 10:00:00,25.62,25.65,25.51,25.55,1326695.0,21.9414,21.9671,21.8472,21.8814,1326695.0
2018-04-30 10:30:00,25.55,25.65,25.48,25.5,662674.0,21.8814,21.9671,21.8215,21.8386,662674.0
2018-04-30 11:00:00,25.5,25.71,25.5,25.7,435433.0,21.8386,22.0184,21.8386,22.0099,435433.0
2018-04-30 11:30:00,25.69,25.7,25.46,25.5,491446.0,22.0013,22.0099,21.8043,21.8386,491446.0
2018-04-30 12:00:00,25.5,25.51,25.42,25.45,345142.0,21.8386,21.8472,21.7701,21.7958,345142.0
2018-04-30 12:30:00,25.45,25.51,25.39,25.44,414764.0,21.7958,21.8472,21.7444,21.7872,414764.0
2018-04-30 13:00:00,25.44,25.48,25.37,25.41,326578.0,21.7872,21.8215,21.7273,21.7615,326578.0
2018-04-30 13:30:00,25.4,25.45,25.35,25.4,314811.0,21.7529,21.7958,21.7101,21.7529,314811.0
2018-04-30 14:00:00,25.39,25.4,25.31,25.39,493081.0,21.7444,21.7529,21.6759,21.7444,493081.0
2018-04-30 14:30:00,25.38,25.4,25.25,25.29,629439.0,21.7358,21.7529,21.6245,21.6587,629439.0
2018-04-30 15:00:00,25.29,25.32,25.21,25.24,574705.0,21.6587,21.6844,21.5902,21.6159,574705.0
2018-04-30 15:30:00,25.24,25.31,25.13,25.18,2126441.0,21.6159,21.6759,21.5217,21.5645,2126441.0
2018-05-01 09:30:00,25.06,25.32,25.01,25.1,635942.0,21.4618,21.6844,21.4189,21.496,635942.0
2018-05-01 10:00:00,25.09,25.1,24.96,25.05,500373.0,21.4875,21.496,21.3761,21.4532,500373.0
2018-05-01 10:30:00,25.05,25.06,24.76,24.82,476025.0,21.4532,21.4618,21.2048,21.2562,476025.0
2018-05-01 11:00:00,24.82,24.87,24.68,24.77,627183.0,21.2562,21.299,21.1363,21.2134,627183.0
2018-05-01 11:30:00,24.77,24.92,24.63,24.64,592546.0,21.2134,21.3419,21.0935,21.1021,592546.0
2018-05-01 12:00:00,24.64,24.75,24.58,24.75,650072.0,21.1021,21.1963,21.0507,21.1963,650072.0
2018-05-01 12:30:00,24.75,24.79,24.58,24.58,475622.0,21.1963,21.2305,21.0507,21.0507,475622.0
2018-05-01 13:00:00,24.58,24.6,24.31,24.39,675870.0,21.0507,21.0678,20.8195,20.888,675870.0
2018-05-01 13:30:00,24.39,24.59,24.3,24.57,563566.0,20.888,21.0593,20.8109,21.0421,563566.0
2018-05-01 14:00:00,24.57,24.73,24.54,24.7,492941.0,21.0421,21.1791,21.0164,21.1535,492941.0
2018-05-01 14:30:00,24.7,24.76,24.67,24.75,688529.0,21.1535,21.2048,21.1278,21.1963,688529.0
2018-05-01 15:00:00,24.75,24.79,24.71,24.74,474375.0,21.1963,21.2305,21.162,21.1877,474375.0
2018-05-01 15:30:00,24.74,24.77,24.7,24.76,1170852.0,21.1877,21.2134,21.1535,21.2048,1170852.0
2018-05-02 09:30:00,24.31,24.36,23.61,23.98,2388567.0,20.8195,20.8623,20.22,20.5368,2388567.0
2018-05-02 10:00:00,23.97,24.26,23.95,24.25,1095898.0,20.5283,20.7766,20.5111,20.7681,1095898.0
2018-05-02 10:30:00,24.25,24.48,24.19,24.37,710639.0,20.7681,20.965,20.7167,20.8708,710639.0
2018-05-02 11:00:00,24.37,24.49,24.29,24.47,538611.0,20.8708,20.9736,20.8023,20.9565,538611.0
2018-05-02 11:30:00,24.47,24.47,24.28,24.33,541729.0,20.9565,20.9565,20.7938,20.8366,541729.0
2018-05-02 12:00:00,24.33,24.43,24.29,24.4,570747.0,20.8366,20.9222,20.8023,20.8965,570747.0
2018-05-02 12:30:00,24.41,24.46,24.38,24.43,365429.0,20.9051,20.9479,20.8794,20.9222,365429.0
2018-05-02 13:00:00,24.43,24.56,24.42,24.52,368365.0,20.9222,21.0336,20.9137,20.9993,368365.0
2018-05-02 13:30:00,24.53,24.67,24.5,24.64,500795.0,21.0079,21.1278,20.9822,21.1021,500795.0
2018-05-02 14:00:00,24.64,24.8,24.59,24.68,455412.0,21.1021,21.2391,21.0593,21.1363,455412.0
2018-05-02 14:30:00,24.68,24.72,24.56,24.63,566847.0,21.1363,21.1706,21.0336,21.0935,566847.0
2018-05-02 15:00:00,24.63,24.69,24.58,24.59,363817.0,21.0935,21.1449,21.0507,21.0593,363817.0
2018-05-02 15:30:00,24.59,24.6,24.46,24.54,1216677.0,21.0593,21.0678,20.9479,21.0164,1216677.0
2018-05-03 09:30:00,24.45,24.45,23.95,24.31,1184509.0,20.9394,20.9394,20.5111,20.8195,1184509.0
2018-05-03 10:00:00,24.31,24.31,23.92,23.99,1587400.0,20.8195,20.8195,20.4855,20.5454,1587400.0
2018-05-03 10:30:00,23.99,24.02,23.72,23.77,799798.0,20.5454,20.5711,20.3142,20.357,799798.0
2018-05-03 11:00:00,23.77,23.86,23.76,23.77,800738.0,20.357,20.4341,20.3484,20.357,800738.0
2018-05-03 11:30:00,23.78,23.89,23.76,23.88,615634.0,20.3656,20.4598,20.3484,20.4512,615634.0
2018-05-03 12:00:00,23.89,24.0,23.82,23.83,533998.0,20.4598,20.554,20.3998,20.4084,533998.0
2018-05-03 12:30:00,23.83,24.08,23.82,24.07,393467.0,20.4084,20.6225,20.3998,20.6139,393467.0
2018-05-03 13:00:00,24.07,24.08,23.94,23.99,391786.0,20.6139,20.6225,20.5026,20.5454,391786.0
2018-05-03 13:30:00,23.99,24.1,23.98,24.01,318787.0,20.5454,20.6396,20.5368,20.5625,318787.0
2018-05-03 14:00:00,24.01,24.02,23.91,23.99,455076.0,20.5625,20.5711,20.4769,20.5454,455076.0
2018-05-03 14:30:00,24.0,24.07,23.94,23.97,562816.0,20.554,20.6139,20.5026,20.5283,562816.0
2018-05-03 15:00:00,23.98,24.1,23.97,24.03,810401.0,20.5368,20.6396,20.5283,20.5797,810401.0
2018-05-03 15:30:00,24.02,24.06,23.86,23.88,1657936.0,20.5711,20.6054,20.4341,20.4512,1657936.0
2018-05-04 09:30:00,23.8,24.25,23.76,24.15,799639.0,20.3827,20.7681,20.3484,20.6824,799639.0
2018-05-04 10:00:00,24.15,24.2,24.04,24.2,665183.0,20.6824,20.7252,20.5882,20.7252,665183.0
2018-05-04 10:30:00,24.2,24.25,24.11,24.11,397250.0,20.7252,20.7681,20.6482,20.6482,397250.0
2018-05-04 11:00:00,24.11,24.23,24.07,24.21,389950.0,20.6482,20.7509,20.6139,20.7338,389950.0
2018-05-04 11:30:00,24.21,24.29,24.2,24.26,346498.0,20.7338,20.8023,20.7252,20.7766,346498.0
2018-05-04 12:00:00,24.26,24.28,24.09,24.15,341990.0,20.7766,20.7938,20.631,20.6824,341990.0
2018-05-04 12:30:00,24.16,24.22,24.15,24.22,252526.0,20.691,20.7424,20.6824,20.7424,252526.0
2018-05-04 13:00:00,24.21,24.29,24.19,24.25,208201.0,20.7338,20.8023,20.7167,20.7681,208201.0
2018-05-04 13:30:00,24.25,24.29,24.23,24.27,235328.0,20.7681,20.8023,20.7509,20.7852,235328.0
2018-05-04 14:00:00,24.27,24.39,24.26,24.38,285170.0,20.7852,20.888,20.7766,20.8794,285170.0
2018-05-04 14:30:00,24.38,24.39,24.27,24.28,248727.0,20.8794,20.888,20.7852,20.7938,248727.0
2018-05-04 15:00:00,24.28,24.29,24.17,24.23,315657.0,20.7938,20.8023,20.6996,20.7509,315657.0
2018-05-04 15:30:00,24.23,24.24,24.12,24.14,904134.0,20.7509,20.7595,20.6567,20.6739,904134.0
2018-05-07 09:30:00,24.17,24.43,24.04,24.39,595452.0,20.6996,20.9222,20.5882,20.888,595452.0
2018-05-07 10:00:00,24.38,24.49,24.36,24.43,556545.0,20.8794,20.9736,20.8623,20.9222,556545.0
2018-05-07 10:30:00,24.42,24.44,24.21,24.21,310729.0,20.9137,20.9308,20.7338,20.7338,310729.0
2018-05-07 11:00:00,24.2,24.28,24.14,24.25,368714.0,20.7252,20.7938,20.6739,20.7681,368714.0
2018-05-07 11:30:00,24.25,24.27,24.15,24.16,279744.0,20.7681,20.7852,20.6824,20.691,279744.0
2018-05-07 12:00:00,24.16,24.16,24.05,24.1,452663.0,20.691,20.691,20.5968,20.6396,452663.0
2018-05-07 12:30:00,24.1,24.11,24.04,24.08,266180.0,20.6396,20.6482,20.5882,20.6225,266180.0
2018-05-07 13:00:00,24.07,24.1,24.04,24.08,333022.0,20.6139,20.6396,20.5882,20.6225,333022.0
2018-05-07 13:30:00,24.08,24.11,24.04,24.07,336667.0,20.6225,20.6482,20.5882,20.6139,336667.0
2018-05-07 14:00:00,24.07,24.15,24.01,24.13,548438.0,20.6139,20.6824,20.5625,20.6653,548438.0
2018-05-07 14:30:00,24.13,24.16,23.94,23.96,736301.0,20.6653,20.691,20.5026,20.5197,736301.0
2018-05-07 15:00:00,23.96,23.98,23.88,23.95,753286.0,20.5197,20.5368,20.4512,20.5111,753286.0
2018-05-07 15:30:00,23.95,24.01,23.92,23.98,1897465.0,20.5111,20.5625,20.4855,20.5368,1897465.0
2018-05-08 09:30:00,24.06,24.18,23.95,24.15,542538.0,20.6054,20.7081,20.5111,20.6824,542538.0
2018-05-08 10:00:00,24.15,24.26,24.13,24.21,420082.0,20.6824,20.7766,20.6653,20.7338,420082.0
2018-05-08 10:30:00,24.21,24.24,24.13,24.13,339429.0,20.7338,20.7595,20.6653,20.6653,339429.0
2018-05-08 11:00:00,24.13,24.15,24.06,24.09,388250.0,20.6653,20.6824,20.6054,20.631,388250.0
2018-05-08 11:30:00,24.08,24.09,23.98,23.99,287466.0,20.6225,20.631,20.5368,20.5454,287466.0
2018-05-08 12:00:00,23.99,24.05,23.88,23.92,411819.0,20.5454,20.5968,20.4512,20.4855,411819.0
2018-05-08 12:30:00,23.93,24.01,23.91,23.93,299187.0,20.494,20.5625,20.4769,20.494,299187.0
2018-05-08 13:00:00,23.92,23.99,23.91,23.97,256643.0,20.4855,20.5454,20.4769,20.5283,256643.0
2018-05-08 13:30:00,23.97,24.02,23.96,24.0,235195.0,20.5283,20.5711,20.5197,20.554,235195.0
2018-05-08 14:00:00,24.0,24.02,23.92,23.95,363700.0,20.554,20.5711,20.4855,20.5111,363700.0
2018-05-08 14:30:00,23.96,23.98,23.89,23.98,367306.0,20.5197,20.5368,20.4598,20.5368,367306.0
2018-05-08 15:00:00,23.98,24.09,23.93,24.09,450885.0,20.5368,20.631,20.494,20.631,450885.0
2018-05-08 15:30:00,24.09,24.14,24.04,24.1,1003651.0,20.631,20.6739,20.5882,20.6396,1003651.0
2018-05-09 09:30:00,24.05,24.34,23.96,24.28,519365.0,20.5968,20.8451,20.5197,20.7938,519365.0
2018-05-09 10:00:00,24.28,24.35,24.25,24.28,421228.0,20.7938,20.8537,20.7681,20.7938,421228.0
2018-05-09 10:30:00,24.28,24.35,24.23,24.25,338121.0,20.7938,20.8537,20.7509,20.7681,338121.0
2018-05-09 11:00:00,24.26,24.35,24.18,24.33,258753.0,20.7766,20.8537,20.7081,20.8366,258753.0
2018-05-09 11:30:00,24.34,24.36,24.3,24.34,172774.0,20.8451,20.8623,20.8109,20.8451,172774.0
2018-05-09 12:00:00,24.34,24.39,24.33,24.37,180291.0,20.8451,20.888,20.8366,20.8708,180291.0
2018-05-09 12:30:00,24.36,24.46,24.36,24.43,170480.0,20.8623,20.9479,20.8623,20.9222,170480.0
2018-05-09 13:00:00,24.43,24.49,24.37,24.41,324200.0,20.9222,20.9736,20.8708,20.9051,324200.0
2018-05-09 13:30:00,24.41,24.47,24.4,24.43,152303.0,20.9051,20.9565,20.8965,20.9222,152303.0
2018-05-09 14:00:00,24.43,24.44,24.37,24.39,185964.0,20.9222,20.9308,20.8708,20.888,185964.0
2018-05-09 14:30:00,24.39,24.41,24.29,24.32,227744.0,20.888,20.9051,20.8023,20.828,227744.0
2018-05-09 15:00:00,24.32,24.38,24.3,24.38,471634.0,20.828,20.8794,20.8109,20.8794,471634.0
2018-05-09 15:30:00,24.38,24.4,24.3,24.36,1051914.0,20.8794,20.8965,20.8109,20.8623,1051914.0
2018-05-10 09:30:00,24.5,24.8,24.48,24.61,538553.0,20.9822,21.2391,20.965,21.0764,538553.0
2018-05-10 10:00:00,24.61,24.63,24.4,24.53,556657.0,21.0764,21.0935,20.8965,21.0079,556657.0
2018-05-10 10:30:00,24.53,24.65,24.52,24.63,241627.0,21.0079,21.1106,20.9993,21.0935,241627.0
2018-05-10 11:00:00,24.62,24.68,24.51,24.59,208760.0,21.0849,21.1363,20.9907,21.0593,208760.0
2018-05-10 11:30:00,24.59,24.63,24.51,24.55,364254.0,21.0593,21.0935,20.9907,21.025,364254.0
2018-05-10 12:00:00,24.55,24.59,24.51,24.57,195838.0,21.025,21.0593,20.9907,21.0421,195838.0
2018-05-10 12:30:00,24.57,24.61,24.51,24.53,204355.0,21.0421,21.0764,20.9907,21.0079,204355.0
2018-05-10 13:00:00,24.53,24.55,24.49,24.52,176935.0,21.0079,21.025,20.9736,20.9993,176935.0
2018-05-10 13:30:00,24.51,24.53,24.45,24.52,139964.0,20.9907,21.0079,20.9394,20.9993,139964.0
2018-05-10 14:00:00,24.53,24.57,24.51,24.55,236926.0,21.0079,21.0421,20.9907,21.025,236926.0
2018-05-10 14:30:00,24.56,24.56,24.48,24.52,153984.0,21.0336,21.0336,20.965,20.9993,153984.0
2018-05-10 15:00:00,24.52,24.54,24.43,24.44,272994.0,20.9993,21.0164,20.9222,20.9308,272994.0
2018-05-10 15:30:00,24.44,24.48,24.35,24.36,905405.0,20.9308,20.965,20.8537,20.8623,905405.0
2018-05-11 09:30:00,24.3,24.67,24.29,24.62,539712.0,20.8109,21.1278,20.8023,21.0849,539712.0
2018-05-11 10:00:00,24.62,24.69,24.53,24.67,272271.0,21.0849,21.1449,21.0079,21.1278,272271.0
2018-05-11 10:30:00,24.67,24.67,24.6,24.63,204466.0,21.1278,21.1278,21.0678,21.0935,204466.0
2018-05-11 11:00:00,24.64,24.69,24.55,24.65,213216.0,21.1021,21.1449,21.025,21.1106,213216.0
2018-05-11 11:30:00,24.65,24.67,24.57,24.59,287616.0,21.1106,21.1278,21.0421,21.0593,287616.0
2018-05-11 12:00:00,24.58,24.59,24.48,24.52,233154.0,21.0507,21.0593,20.965,20.9993,233154.0
2018-05-11 12:30:00,24.52,24.55,24.49,24.51,238280.0,20.9993,21.025,20.9736,20.9907,238280.0
2018-05-11 13:00:00,24.51,24.59,24.51,24.57,178890.0,20.9907,21.0593,20.9907,21.0421,178890.0
2018-05-11 13:30:00,24.57,24.63,24.53,24.61,211425.0,21.0421,21.0935,21.0079,21.0764,211425.0
2018-05-11 14:00:00,24.61,24.72,24.53,24.7,302463.0,21.0764,21.1706,21.0079,21.1535,302463.0
2018-05-11 14:30:00,24.7,24.76,24.68,24.73,238460.0,21.1535,21.2048,21.1363,21.1791,238460.0
2018-05-11 15:00:00,24.74,24.75,24.64,24.64,168359.0,21.1877,21.1963,21.1021,21.1021,168359.0
2018-05-11 15:30:00,24.65,24.67,24.54,24.57,697354.0,21.1106,21.1278,21.0164,21.0421,697354.0
2018-05-14 09:30:00,24.75,24.76,24.47,24.69,692782.0,21.3034,21.312,21.0624,21.2518,692782.0
2018-05-14 10:00:00,24.69,24.73,24.6,24.65,432263.0,21.2518,21.2862,21.1743,21.2173,432263.0
2018-05-14 10:30:00,24.66,24.7,24.53,24.58,465623.0,21.2259,21.2604,21.1141,21.1571,465623.0
2018-05-14 11:00:00,24.57,24.75,24.55,24.72,429774.0,21.1485,21.3034,21.1313,21.2776,429774.0
2018-05-14 11:30:00,24.72,24.76,24.68,24.72,388203.0,21.2776,21.312,21.2432,21.2776,388203.0
2018-05-14 12:00:00,24.72,24.76,24.68,24.68,223944.0,21.2776,21.312,21.2432,21.2432,223944.0
2018-05-14 12:30:00,24.69,24.71,24.65,24.68,207635.0,21.2518,21.269,21.2173,21.2432,207635.0
2018-05-14 13:00:00,24.68,24.74,24.67,24.71,195320.0,21.2432,21.2948,21.2346,21.269,195320.0
2018-05-14 13:30:00,24.71,24.73,24.68,24.7,132607.0,21.269,21.2862,21.2432,21.2604,132607.0
2018-05-14 14:00:00,24.71,24.71,24.65,24.7,217604.0,21.269,21.269,21.2173,21.2604,217604.0
2018-05-14 14:30:00,24.69,24.75,24.68,24.75,266523.0,21.2518,21.3034,21.2432,21.3034,266523.0
2018-05-14 15:00:00,24.75,24.76,24.68,24.71,458516.0,21.3034,21.312,21.2432,21.269,458516.0
2018-05-14 15:30:00,24.71,24.73,24.66,24.72,858564.0,21.269,21.2862,21.2259,21.2776,858564.0
2018-05-15 09:30:00,24.69,24.8,24.61,24.67,517556.0,21.2518,21.3465,21.1829,21.2346,517556.0
2018-05-15 10:00:00,24.67,24.73,24.62,24.67,326715.0,21.2346,21.2862,21.1915,21.2346,326715.0
2018-05-15 10:30:00,24.67,24.79,24.67,24.77,312148.0,21.2346,21.3378,21.2346,21.3206,312148.0
2018-05-15 11:00:00,24.78,24.81,24.73,24.75,358176.0,21.3292,21.3551,21.2862,21.3034,358176.0
2018-05-15 11:30:00,24.75,24.8,24.66,24.67,363901.0,21.3034,21.3465,21.2259,21.2346,363901.0
2018-05-15 12:00:00,24.68,24.71,24.64,24.7,224104.0,21.2432,21.269,21.2087,21.2604,224104.0
2018-05-15 12:30:00,24.7,24.77,24.69,24.73,414382.0,21.2604,21.3206,21.2518,21.2862,414382.0
2018-05-15 13:00:00,24.73,24.73,24.64,24.64,243938.0,21.2862,21.2862,21.2087,21.2087,243938.0
2018-05-15 13:30:00,24.65,24.73,24.64,24.67,216689.0,21.2173,21.2862,21.2087,21.2346,216689.0
2018-05-15 14:00:00,24.67,24.72,24.63,24.7,331058.0,21.2346,21.2776,21.2001,21.2604,331058.0
2018-05-15 14:30:00,24.7,24.77,24.68,24.72,375902.0,21.2604,21.3206,21.2432,21.2776,375902.0
2018-05-15 15:00:00,24.72,24.75,24.71,24.72,311353.0,21.2776,21.3034,21.269,21.2776,311353.0
2018-05-15 15:30:00,24.72,24.77,24.66,24.75,1310251.0,21.2776,21.3206,21.2259,21.3034,1310251.0
2018-05-16 09:30:00,24.83,25.04,24.71,24.89,1558080.0,21.3723,21.553,21.269,21.4239,1558080.0
2018-05-16 10:00:00,24.89,24.95,24.74,24.75,703785.0,21.4239,21.4756,21.2948,21.3034,703785.0
2018-05-16 10:30:00,24.75,24.83,24.73,24.8,454750.0,21.3034,21.3723,21.2862,21.3465,454750.0
2018-05-16 11:00:00,24.8,24.83,24.7,24.75,535672.0,21.3465,21.3723,21.2604,21.3034,535672.0
2018-05-16 11:30:00,24.75,24.83,24.7,24.81,367265.0,21.3034,21.3723,21.2604,21.3551,367265.0
2018-05-16 12:00:00,24.81,24.99,24.8,24.96,569815.0,21.3551,21.51,21.3465,21.4842,569815.0
2018-05-16 12:30:00,24.97,25.04,24.95,25.02,598511.0,21.4928,21.553,21.4756,21.5358,598511.0
2018-05-16 13:00:00,25.02,25.04,24.94,24.96,506764.0,21.5358,21.553,21.467,21.4842,506764.0
2018-05-16 13:30:00,24.97,25.06,24.93,25.04,164510.0,21.4928,21.5702,21.4583,21.553,164510.0
2018-05-16 14:00:00,25.04,25.06,25.0,25.03,493959.0,21.553,21.5702,21.5186,21.5444,493959.0
2018-05-16 14:30:00,25.04,25.06,25.0,25.01,309970.0,21.553,21.5702,21.5186,21.5272,309970.0
2018-05-16 15:00:00,25.01,25.02,24.91,24.94,373121.0,21.5272,21.5358,21.4411,21.467,373121.0
2018-05-16 15:30:00,24.93,24.96,24.89,24.93,892801.0,21.4583,21.4842,21.4239,21.4583,892801.0
2018-05-17 09:30:00,25.69,26.37,25.54,25.73,3206973.0,22.1125,22.6978,21.9834,22.1469,3206973.0
2018-05-17 10:00:00,25.74,25.76,25.52,25.53,1097346.0,22.1556,22.1728,21.9662,21.9748,1097346.0
2018-05-17 10:30:00,25.53,25.76,25.52,25.71,1034866.0,21.9748,22.1728,21.9662,22.1297,1034866.0
2018-05-17 11:00:00,25.71,25.72,25.38,25.39,865621.0,22.1297,22.1383,21.8457,21.8543,865621.0
2018-05-17 11:30:00,25.39,25.43,25.22,25.4,799581.0,21.8543,21.8887,21.708,21.8629,799581.0
2018-05-17 12:00:00,25.4,25.42,25.33,25.34,359501.0,21.8629,21.8801,21.8026,21.8113,359501.0
2018-05-17 12:30:00,25.33,25.38,25.31,25.36,282763.0,21.8026,21.8457,21.7854,21.8285,282763.0
2018-05-17 13:00:00,25.36,25.61,25.33,25.53,1157751.0,21.8285,22.0437,21.8026,21.9748,1157751.0
2018-05-17 13:30:00,25.54,25.64,25.53,25.59,692653.0,21.9834,22.0695,21.9748,22.0264,692653.0
2018-05-17 14:00:00,25.59,25.6,25.48,25.55,584360.0,22.0264,22.035,21.9318,21.992,584360.0
2018-05-17 14:30:00,25.55,25.55,25.41,25.43,505378.0,21.992,21.992,21.8715,21.8887,505378.0
2018-05-17 15:00:00,25.43,25.45,25.21,25.25,1381369.0,21.8887,21.9059,21.6994,21.7338,1381369.0
2018-05-17 15:30:00,25.25,25.37,25.18,25.3,1704557.0,21.7338,21.8371,21.6735,21.7768,1704557.0
2018-05-18 09:30:00,25.29,25.39,24.83,24.87,704261.0,21.7682,21.8543,21.3723,21.4067,704261.0
2018-05-18 10:00:00,24.87,25.03,24.67,24.95,958443.0,21.4067,21.5444,21.2346,21.4756,958443.0
2018-05-18 10:30:00,24.95,25.12,24.91,25.11,949844.0,21.4756,21.6219,21.4411,21.6133,949844.0
2018-05-18 11:00:00,25.11,25.12,24.97,24.97,752442.0,21.6133,21.6219,21.4928,21.4928,752442.0
2018-05-18 11:30:00,24.98,25.15,24.97,25.15,594113.0,21.5014,21.6477,21.4928,21.6477,594113.0
2018-05-18 12:00:00,25.15,25.15,24.9,24.91,515530.0,21.6477,21.6477,21.4325,21.4411,515530.0
2018-05-18 12:30:00,24.91,24.98,24.84,24.98,423171.0,21.4411,21.5014,21.3809,21.5014,423171.0
2018-05-18 13:00:00,24.98,24.98,24.9,24.96,379308.0,21.5014,21.5014,21.4325,21.4842,379308.0
2018-05-18 13:30:00,24.95,25.03,24.91,25.01,452717.0,21.4756,21.5444,21.4411,21.5272,452717.0
2018-05-18 14:00:00,25.01,25.07,24.96,25.04,373098.0,21.5272,21.5789,21.4842,21.553,373098.0
2018-05-18 14:30:00,25.04,25.06,24.99,25.0,1135354.0,21.553,21.5702,21.51,21.5186,1135354.0
2018-05-18 15:00:00,24.99,25.01,24.97,25.0,513241.0,21.51,21.5272,21.4928,21.5186,513241.0
2018-05-18 15:30:00,24.99,25.06,24.88,24.89,8959386.0,21.51,21.5702,21.4153,21.4239,8959386.0
2018-05-21 09:30:00,25.07,25.08,24.65,24.66,1296187.0,21.5789,21.5875,21.2173,21.2259,1296187.0
2018-05-21 10:00:00,24.67,24.92,24.65,24.87,1209908.0,21.2346,21.4497,21.2173,21.4067,1209908.0
2018-05-21 10:30:00,24.87,25.04,24.85,24.93,1490080.0,21.4067,21.553,21.3895,21.4583,1490080.0
2018-05-21 11:00:00,24.93,24.94,24.83,24.84,697109.0,21.4583,21.467,21.3723,21.3809,697109.0
2018-05-21 11:30:00,24.84,24.86,24.77,24.8,716991.0,21.3809,21.3981,21.3206,21.3465,716991.0
2018-05-21 12:00:00,24.81,24.92,24.81,24.89,691976.0,21.3551,21.4497,21.3551,21.4239,691976.0
2018-05-21 12:30:00,24.89,24.96,24.87,24.95,612730.0,21.4239,21.4842,21.4067,21.4756,612730.0
2018-05-21 13:00:00,24.95,24.98,24.86,24.91,844932.0,21.4756,21.5014,21.3981,21.4411,844932.0
2018-05-21 13:30:00,24.91,25.0,24.89,24.94,894672.0,21.4411,21.5186,21.4239,21.467,894672.0
2018-05-21 14:00:00,24.94,24.95,24.88,24.91,473428.0,21.467,21.4756,21.4153,21.4411,473428.0
2018-05-21 14:30:00,24.91,24.97,24.87,24.9,691860.0,21.4411,21.4928,21.4067,21.4325,691860.0
2018-05-21 15:00:00,24.9,24.9,24.79,24.82,816550.0,21.4325,21.4325,21.3378,21.3637,816550.0
2018-05-21 15:30:00,24.82,24.83,24.72,24.76,2153859.0,21.3637,21.3723,21.2776,21.312,2153859.0
2018-05-22 09:30:00,24.82,24.91,24.72,24.84,836329.0,21.3637,21.4411,21.2776,21.3809,836329.0
2018-05-22 10:00:00,24.84,25.04,24.84,24.92,1056367.0,21.3809,21.553,21.3809,21.4497,1056367.0
2018-05-22 10:30:00,24.92,24.92,24.77,24.78,531408.0,21.4497,21.4497,21.3206,21.3292,531408.0
2018-05-22 11:00:00,24.78,24.88,24.77,24.82,554567.0,21.3292,21.4153,21.3206,21.3637,554567.0
2018-05-22 11:30:00,24.83,24.87,24.78,24.79,562791.0,21.3723,21.4067,21.3292,21.3378,562791.0
2018-05-22 12:00:00,24.8,24.86,24.78,24.82,450717.0,21.3465,21.3981,21.3292,21.3637,450717.0
2018-05-22 12:30:00,24.83,24.87,24.79,24.84,393658.0,21.3723,21.4067,21.3378,21.3809,393658.0
2018-05-22 13:00:00,24.84,24.89,24.81,24.84,421521.0,21.3809,21.4239,21.3551,21.3809,421521.0
2018-05-22 13:30:00,24.84,24.84,24.77,24.8,397468.0,21.3809,21.3809,21.3206,21.3465,397468.0
2018-05-22 14:00:00,24.79,24.85,24.77,24.83,796530.0,21.3378,21.3895,21.3206,21.3723,796530.0
2018-05-22 14:30:00,24.83,24.84,24.78,24.8,600111.0,21.3723,21.3809,21.3292,21.3465,600111.0
2018-05-22 15:00:00,24.79,24.82,24.77,24.78,724057.0,21.3378,21.3637,21.3206,21.3292,724057.0
2018-05-22 15:30:00,24.79,24.79,24.69,24.7,2290685.0,21.3378,21.3378,21.2518,21.2604,2290685.0
2018-05-23 09:30:00,24.6,24.64,24.4,24.51,748155.0,21.1743,21.2087,21.0022,21.0968,748155.0
2018-05-23 10:00:00,24.52,24.56,24.35,24.52,712718.0,21.1054,21.1399,20.9591,21.1054,712718.0
2018-05-23 10:30:00,24.52,24.58,24.49,24.53,546257.0,21.1054,21.1571,21.0796,21.1141,546257.0
2018-05-23 11:00:00,24.53,24.71,24.51,24.64,509623.0,21.1141,21.269,21.0968,21.2087,509623.0
2018-05-23 11:30:00,24.64,24.67,24.6,24.61,741728.0,21.2087,21.2346,21.1743,21.1829,741728.0
2018-05-23 12:00:00,24.62,24.66,24.48,24.48,566197.0,21.1915,21.2259,21.071,21.071,566197.0
2018-05-23 12:30:00,24.48,24.58,24.4,24.57,790847.0,21.071,21.1571,21.0022,21.1485,790847.0
2018-05-23 13:00:00,24.57,24.66,24.5,24.62,644083.0,21.1485,21.2259,21.0882,21.1915,644083.0
2018-05-23 13:30:00,24.62,24.64,24.57,24.57,389069.0,21.1915,21.2087,21.1485,21.1485,389069.0
2018-05-23 14:00:00,24.57,24.67,24.57,24.61,575341.0,21.1485,21.2346,21.1485,21.1829,575341.0
2018-05-23 14:30:00,24.62,24.64,24.54,24.62,528880.0,21.1915,21.2087,21.1227,21.1915,528880.0
2018-05-23 15:00:00,24.61,24.67,24.57,24.67,953499.0,21.1829,21.2346,21.1485,21.2346,953499.0
2018-05-23 15:30:00,24.66,24.69,24.55,24.57,2289403.0,21.2259,21.2518,21.1313,21.1485,2289403.0
2018-05-24 09:30:00,24.58,24.67,24.31,24.4,1059217.0,21.1571,21.2346,20.9247,21.0022,1059217.0
2018-05-24 10:00:00,24.4,24.49,24.25,24.3,1144139.0,21.0022,21.0796,20.873,20.9161,1144139.0
2018-05-24 10:30:00,24.29,24.5,24.28,24.46,583437.0,20.9075,21.0882,20.8989,21.0538,583437.0
2018-05-24 11:00:00,24.46,24.56,24.44,24.55,518258.0,21.0538,21.1399,21.0366,21.1313,518258.0
2018-05-24 11:30:00,24.55,24.56,24.4,24.46,450932.0,21.1313,21.1399,21.0022,21.0538,450932.0
2018-05-24 12:00:00,24.46,24.5,24.42,24.49,387385.0,21.0538,21.0882,21.0194,21.0796,387385.0
2018-05-24 12:30:00,24.49,24.57,24.47,24.57,310035.0,21.0796,21.1485,21.0624,21.1485,310035.0
2018-05-24 13:00:00,24.56,24.59,24.49,24.51,351480.0,21.1399,21.1657,21.0796,21.0968,351480.0
2018-05-24 13:30:00,24.52,24.58,24.51,24.54,273716.0,21.1054,21.1571,21.0968,21.1227,273716.0
2018-05-24 14:00:00,24.53,24.67,24.52,24.63,936265.0,21.1141,21.2346,21.1054,21.2001,936265.0
2018-05-24 14:30:00,24.63,24.64,24.54,24.57,751756.0,21.2001,21.2087,21.1227,21.1485,751756.0
2018-05-24 15:00:00,24.56,24.6,24.54,24.57,734383.0,21.1399,21.1743,21.1227,21.1485,734383.0
2018-05-24 15:30:00,24.57,24.6,24.54,24.56,1865122.0,21.1485,21.1743,21.1227,21.1399,1865122.0
2018-05-25 09:30:00,24.47,24.66,24.4,24.66,971122.0,21.0624,21.2259,21.0022,21.2259,971122.0
2018-05-25 10:00:00,24.65,24.88,24.61,24.77,737754.0,21.2173,21.4153,21.1829,21.3206,737754.0
2018-05-25 10:30:00,24.77,24.77,24.64,24.69,602382.0,21.3206,21.3206,21.2087,21.2518,602382.0
2018-05-25 11:00:00,24.68,24.7,24.59,24.69,423859.0,21.2432,21.2604,21.1657,21.2518,423859.0
2018-05-25 11:30:00,24.69,24.69,24.58,24.59,389534.0,21.2518,21.2518,21.1571,21.1657,389534.0
2018-05-25 12:00:00,24.58,24.61,24.54,24.56,382575.0,21.1571,21.1829,21.1227,21.1399,382575.0
2018-05-25 12:30:00,24.56,24.64,24.56,24.63,362580.0,21.1399,21.2087,21.1399,21.2001,362580.0
2018-05-25 13:00:00,24.63,24.65,24.6,24.6,321077.0,21.2001,21.2173,21.1743,21.1743,321077.0
2018-05-25 13:30:00,24.6,24.6,24.52,24.54,349557.0,21.1743,21.1743,21.1054,21.1227,349557.0
2018-05-25 14:00:00,24.54,24.54,24.46,24.47,626441.0,21.1227,21.1227,21.0538,21.0624,626441.0
2018-05-25 14:30:00,24.47,24.48,24.34,24.41,1272953.0,21.0624,21.071,20.9505,21.0108,1272953.0
2018-05-25 15:00:00,24.41,24.49,24.39,24.48,1028801.0,21.0108,21.0796,20.9935,21.071,1028801.0
2018-05-25 15:30:00,24.48,24.65,24.43,24.62,3361718.0,21.071,21.2173,21.028,21.1915,3361718.0
2018-05-29 09:30:00,24.52,24.53,24.38,24.49,485644.0,21.1054,21.1141,20.9849,21.0796,485644.0
2018-05-29 10:00:00,24.5,24.61,24.45,24.47,380719.0,21.0882,21.1829,21.0452,21.0624,380719.0
2018-05-29 10:30:00,24.47,24.57,24.42,24.54,404282.0,21.0624,21.1485,21.0194,21.1227,404282.0
2018-05-29 11:00:00,24.53,24.56,24.48,24.51,339153.0,21.1141,21.1399,21.071,21.0968,339153.0
2018-05-29 11:30:00,24.51,24.55,24.43,24.45,552421.0,21.0968,21.1313,21.028,21.0452,552421.0
2018-05-29 12:00:00,24.45,24.48,24.37,24.47,371073.0,21.0452,21.071,20.9763,21.0624,371073.0
2018-05-29 12:30:00,24.47,24.54,24.46,24.53,359780.0,21.0624,21.1227,21.0538,21.1141,359780.0
2018-05-29 13:00:00,24.53,24.53,24.45,24.48,264370.0,21.1141,21.1141,21.0452,21.071,264370.0
2018-05-29 13:30:00,24.48,24.49,24.4,24.46,345262.0,21.071,21.0796,21.0022,21.0538,345262.0
2018-05-29 14:00:00,24.46,24.47,24.37,24.45,578153.0,21.0538,21.0624,20.9763,21.0452,578153.0
2018-05-29 14:30:00,24.44,24.46,24.37,24.42,601738.0,21.0366,21.0538,20.9763,21.0194,601738.0
2018-05-29 15:00:00,24.42,24.46,24.35,24.46,639772.0,21.0194,21.0538,20.9591,21.0538,639772.0
2018-05-29 15:30:00,24.46,24.55,24.45,24.49,2118038.0,21.0538,21.1313,21.0452,21.0796,2118038.0
2018-05-30 09:30:00,24.56,24.58,24.37,24.46,1127991.0,21.1399,21.1571,20.9763,21.0538,1127991.0
2018-05-30 10:00:00,24.45,24.67,24.42,24.64,1025664.0,21.0452,21.2346,21.0194,21.2087,1025664.0
2018-05-30 10:30:00,24.63,24.84,24.6,24.79,631781.0,21.2001,21.3809,21.1743,21.3378,631781.0
2018-05-30 11:00:00,24.79,24.86,24.73,24.83,684853.0,21.3378,21.3981,21.2862,21.3723,684853.0
2018-05-30 11:30:00,24.83,24.9,24.8,24.87,672273.0,21.3723,21.4325,21.3465,21.4067,672273.0
2018-05-30 12:00:00,24.87,24.97,24.86,24.89,884156.0,21.4067,21.4928,21.3981,21.4239,884156.0
2018-05-30 12:30:00,24.89,24.94,24.78,24.85,1026227.0,21.4239,21.467,21.3292,21.3895,1026227.0
2018-05-30 13:00:00,24.85,24.98,24.83,24.93,868709.0,21.3895,21.5014,21.3723,21.4583,868709.0
2018-05-30 13:30:00,24.94,24.96,24.81,24.83,810679.0,21.467,21.4842,21.3551,21.3723,810679.0
2018-05-30 14:00:00,24.84,24.9,24.79,24.88,736524.0,21.3809,21.4325,21.3378,21.4153,736524.0
2018-05-30 14:30:00,24.89,24.91,24.81,24.86,693618.0,21.4239,21.4411,21.3551,21.3981,693618.0
2018-05-30 15:00:00,24.86,24.88,24.81,24.87,1413202.0,21.3981,21.4153,21.3551,21.4067,1413202.0
2018-05-30 15:30:00,24.87,25.06,24.87,24.98,4309754.0,21.4067,21.5702,21.4067,21.5014,4309754.0
2018-05-31 09:30:00,24.98,25.12,24.93,24.97,1984245.0,21.5014,21.6219,21.4583,21.4928,1984245.0
2018-05-31 10:00:00,24.97,25.04,24.65,24.68,1915390.0,21.4928,21.553,21.2173,21.2432,1915390.0
2018-05-31 10:30:00,24.68,24.68,24.54,24.55,708252.0,21.2432,21.2432,21.1227,21.1313,708252.0
2018-05-31 11:00:00,24.55,24.56,24.44,24.53,1052622.0,21.1313,21.1399,21.0366,21.1141,1052622.0
2018-05-31 11:30:00,24.53,24.65,24.47,24.56,797381.0,21.1141,21.2173,21.0624,21.1399,797381.0
2018-05-31 12:00:00,24.57,24.58,24.5,24.51,760126.0,21.1485,21.1571,21.0882,21.0968,760126.0
2018-05-31 12:30:00,24.51,24.55,24.48,24.5,780238.0,21.0968,21.1313,21.071,21.0882,780238.0
2018-05-31 13:00:00,24.51,24.51,24.42,24.45,510223.0,21.0968,21.0968,21.0194,21.0452,510223.0
2018-05-31 13:30:00,24.45,24.48,24.41,24.43,575100.0,21.0452,21.071,21.0108,21.028,575100.0
2018-05-31 14:00:00,24.43,24.5,24.4,24.41,708917.0,21.028,21.0882,21.0022,21.0108,708917.0
2018-05-31 14:30:00,24.41,24.44,24.33,24.43,729997.0,21.0108,21.0366,20.9419,21.028,729997.0
2018-05-31 15:00:00,24.43,24.48,24.36,24.43,950298.0,21.028,21.071,20.9677,21.028,950298.0
2018-05-31 15:30:00,24.43,24.48,24.32,24.33,3412685.0,21.028,21.071,20.9333,20.9419,3412685.0
2018-06-01 09:30:00,24.33,24.47,24.29,24.35,647661.0,20.9419,21.0624,20.9075,20.9591,647661.0
2018-06-01 10:00:00,24.36,24.45,24.24,24.4,842907.0,20.9677,21.0452,20.8644,21.0022,842907.0
2018-06-01 10:30:00,24.41,24.45,24.38,24.39,433295.0,21.0108,21.0452,20.9849,20.9935,433295.0
2018-06-01 11:00:00,24.4,24.45,24.39,24.41,330546.0,21.0022,21.0452,20.9935,21.0108,330546.0
2018-06-01 11:30:00,24.41,24.46,24.32,24.32,442077.0,21.0108,21.0538,20.9333,20.9333,442077.0
2018-06-01 12:00:00,24.33,24.41,24.3,24.41,404858.0,20.9419,21.0108,20.9161,21.0108,404858.0
2018-06-01 12:30:00,24.41,24.46,24.39,24.44,499070.0,21.0108,21.0538,20.9935,21.0366,499070.0
2018-06-01 13:00:00,24.44,24.49,24.42,24.46,434673.0,21.0366,21.0796,21.0194,21.0538,434673.0
2018-06-01 13:30:00,24.47,24.54,24.36,24.38,731981.0,21.0624,21.1227,20.9677,20.9849,731981.0
2018-06-01 14:00:00,24.39,24.41,24.35,24.38,260406.0,20.9935,21.0108,20.9591,20.9849,260406.0
2018-06-01 14:30:00,24.39,24.44,24.35,24.42,331198.0,20.9935,21.0366,20.9591,21.0194,331198.0
2018-06-01 15:00:00,24.41,24.45,24.4,24.44,444496.0,21.0108,21.0452,21.0022,21.0366,444496.0
2018-06-01 15:30:00,24.45,24.47,24.37,24.41,1443552.0,21.0452,21.0624,20.9763,21.0108,1443552.0
2018-06-04 09:30:00,24.5,24.68,24.44,24.64,1068876.0,21.0882,21.2432,21.0366,21.2087,1068876.0
2018-06-04 10:00:00,24.64,24.8,24.6,24.62,1520572.0,21.2087,21.3465,21.1743,21.1915,1520572.0
2018-06-04 10:30:00,24.63,24.65,24.55,24.55,345396.0,21.2001,21.2173,21.1313,21.1313,345396.0
2018-06-04 11:00:00,24.55,24.68,24.55,24.66,380572.0,21.1313,21.2432,21.1313,21.2259,380572.0
2018-06-04 11:30:00,24.66,24.68,24.6,24.62,293141.0,21.2259,21.2432,21.1743,21.1915,293141.0
2018-06-04 12:00:00,24.62,24.68,24.55,24.68,528124.0,21.1915,21.2432,21.1313,21.2432,528124.0
2018-06-04 12:30:00,24.68,24.77,24.67,24.71,972465.0,21.2432,21.3206,21.2346,21.269,972465.0
2018-06-04 13:00:00,24.71,24.74,24.66,24.66,921905.0,21.269,21.2948,21.2259,21.2259,921905.0
2018-06-04 13:30:00,24.67,24.69,24.63,24.68,675457.0,21.2346,21.2518,21.2001,21.2432,675457.0
2018-06-04 14:00:00,24.68,24.71,24.64,24.64,625449.0,21.2432,21.269,21.2087,21.2087,625449.0
2018-06-04 14:30:00,24.64,24.7,24.64,24.68,519322.0,21.2087,21.2604,21.2087,21.2432,519322.0
2018-06-04 15:00:00,24.68,24.78,24.67,24.77,1410669.0,21.2432,21.3292,21.2346,21.3206,1410669.0
2018-06-04 15:30:00,24.77,24.84,24.75,24.76,2457498.0,21.3206,21.3809,21.3034,21.312,2457498.0
2018-06-05 09:30:00,24.82,25.04,24.78,24.91,926291.0,21.3637,21.553,21.3292,21.4411,926291.0
2018-06-05 10:00:00,24.91,24.96,24.85,24.91,486411.0,21.4411,21.4842,21.3895,21.4411,486411.0
2018-06-05 10:30:00,24.92,24.99,24.89,24.98,544987.0,21.4497,21.51,21.4239,21.5014,544987.0
2018-06-05 11:00:00,24.98,25.07,24.93,25.05,439110.0,21.5014,21.5789,21.4583,21.5616,439110.0
2018-06-05 11:30:00,25.05,25.05,24.99,25.02,357044.0,21.5616,21.5616,21.51,21.5358,357044.0
2018-06-05 12:00:00,25.01,25.04,24.97,25.01,370584.0,21.5272,21.553,21.4928,21.5272,370584.0
2018-06-05 12:30:00,25.02,25.08,24.97,25.01,441043.0,21.5358,21.5875,21.4928,21.5272,441043.0
2018-06-05 13:00:00,25.0,25.1,25.0,25.08,264329.0,21.5186,21.6047,21.5186,21.5875,264329.0
2018-06-05 13:30:00,25.08,25.13,25.03,25.05,461413.0,21.5875,21.6305,21.5444,21.5616,461413.0
2018-06-05 14:00:00,25.05,25.08,25.0,25.03,719760.0,21.5616,21.5875,21.5186,21.5444,719760.0
2018-06-05 14:30:00,25.03,25.08,25.01,25.05,558940.0,21.5444,21.5875,21.5272,21.5616,558940.0
2018-06-05 15:00:00,25.05,25.09,25.03,25.04,751916.0,21.5616,21.5961,21.5444,21.553,751916.0
2018-06-05 15:30:00,25.04,25.04,24.89,24.9,2540820.0,21.553,21.553,21.4239,21.4325,2540820.0
2018-06-06 09:30:00,24.92,24.95,24.65,24.67,869478.0,21.4497,21.4756,21.2173,21.2346,869478.0
2018-06-06 10:00:00,24.67,24.77,24.62,24.68,590129.0,21.2346,21.3206,21.1915,21.2432,590129.0
2018-06-06 10:30:00,24.69,24.83,24.68,24.83,573436.0,21.2518,21.3723,21.2432,21.3723,573436.0
2018-06-06 11:00:00,24.82,24.89,24.76,24.77,436491.0,21.3637,21.4239,21.312,21.3206,436491.0
2018-06-06 11:30:00,24.77,24.79,24.72,24.75,241703.0,21.3206,21.3378,21.2776,21.3034,241703.0
2018-06-06 12:00:00,24.75,24.84,24.74,24.83,449431.0,21.3034,21.3809,21.2948,21.3723,449431.0
2018-06-06 12:30:00,24.82,24.84,24.78,24.83,214084.0,21.3637,21.3809,21.3292,21.3723,214084.0
2018-06-06 13:00:00,24.83,24.87,24.8,24.86,443144.0,21.3723,21.4067,21.3465,21.3981,443144.0
2018-06-06 13:30:00,24.86,24.87,24.71,24.75,765573.0,21.3981,21.4067,21.269,21.3034,765573.0
2018-06-06 14:00:00,24.74,24.8,24.69,24.7,451752.0,21.2948,21.3465,21.2518,21.2604,451752.0
2018-06-06 14:30:00,24.69,24.75,24.69,24.73,687715.0,21.2518,21.3034,21.2518,21.2862,687715.0
2018-06-06 15:00:00,24.73,24.76,24.7,24.71,1046666.0,21.2862,21.312,21.2604,21.269,1046666.0
2018-06-06 15:30:00,24.72,24.75,24.66,24.67,1978564.0,21.2776,21.3034,21.2259,21.2346,1978564.0
2018-06-07 09:30:00,24.67,24.9,24.67,24.84,728900.0,21.2346,21.4325,21.2346,21.3809,728900.0
2018-06-07 10:00:00,24.85,25.0,24.83,24.96,652308.0,21.3895,21.5186,21.3723,21.4842,652308.0
2018-06-07 10:30:00,24.97,25.11,24.95,25.05,848483.0,21.4928,21.6133,21.4756,21.5616,848483.0
2018-06-07 11:00:00,25.05,25.06,24.97,25.0,348255.0,21.5616,21.5702,21.4928,21.5186,348255.0
2018-06-07 11:30:00,25.0,25.01,24.89,24.92,393320.0,21.5186,21.5272,21.4239,21.4497,393320.0
2018-06-07 12:00:00,24.92,25.01,24.91,24.94,562348.0,21.4497,21.5272,21.4411,21.467,562348.0
2018-06-07 12:30:00,24.94,25.05,24.91,25.05,903323.0,21.467,21.5616,21.4411,21.5616,903323.0
2018-06-07 13:00:00,25.04,25.07,25.0,25.04,497920.0,21.553,21.5789,21.5186,21.553,497920.0
2018-06-07 13:30:00,25.04,25.06,25.02,25.05,425221.0,21.553,21.5702,21.5358,21.5616,425221.0
2018-06-07 14:00:00,25.05,25.14,25.05,25.12,446635.0,21.5616,21.6391,21.5616,21.6219,446635.0
2018-06-07 14:30:00,25.12,25.17,25.05,25.05,537087.0,21.6219,21.6649,21.5616,21.5616,537087.0
2018-06-07 15:00:00,25.05,25.1,25.02,25.04,499309.0,21.5616,21.6047,21.5358,21.553,499309.0
2018-06-07 15:30:00,25.03,25.05,24.96,24.98,3215048.0,21.5444,21.5616,21.4842,21.5014,3215048.0
2018-06-08 09:30:00,24.92,25.02,24.85,24.94,370670.0,21.4497,21.5358,21.3895,21.467,370670.0
2018-06-08 10:00:00,24.94,24.97,24.88,24.93,623472.0,21.467,21.4928,21.4153,21.4583,623472.0
2018-06-08 10:30:00,24.93,25.08,24.91,25.07,330056.0,21.4583,21.5875,21.4411,21.5789,330056.0
2018-06-08 11:00:00,25.07,25.2,25.04,25.13,976597.0,21.5789,21.6908,21.553,21.6305,976597.0
2018-06-08 11:30:00,25.13,25.26,25.11,25.19,383821.0,21.6305,21.7424,21.6133,21.6821,383821.0
2018-06-08 12:00:00,25.19,25.24,25.15,25.21,234456.0,21.6821,21.7252,21.6477,21.6994,234456.0
2018-06-08 12:30:00,25.22,25.33,25.2,25.3,829928.0,21.708,21.8026,21.6908,21.7768,829928.0
2018-06-08 13:00:00,25.3,25.38,25.27,25.38,274412.0,21.7768,21.8457,21.751,21.8457,274412.0
2018-06-08 13:30:00,25.39,25.39,25.3,25.34,358293.0,21.8543,21.8543,21.7768,21.8113,358293.0
2018-06-08 14:00:00,25.34,25.43,25.32,25.39,371021.0,21.8113,21.8887,21.794,21.8543,371021.0
2018-06-08 14:30:00,25.39,25.41,25.33,25.37,424274.0,21.8543,21.8715,21.8026,21.8371,424274.0
2018-06-08 15:00:00,25.37,25.48,25.36,25.44,673140.0,21.8371,21.9318,21.8285,21.8973,673140.0
2018-06-08 15:30:00,25.44,25.5,25.36,25.37,2162744.0,21.8973,21.949,21.8285,21.8371,2162744.0
2018-06-11 09:30:00,25.48,25.87,25.45,25.82,1468217.0,21.9318,22.2674,21.9059,22.2244,1468217.0
2018-06-11 10:00:00,25.82,25.99,25.81,25.87,1345779.0,22.2244,22.3707,22.2158,22.2674,1345779.0
2018-06-11 10:30:00,25.86,25.94,25.75,25.8,1183189.0,22.2588,22.3277,22.1642,22.2072,1183189.0
2018-06-11 11:00:00,25.8,25.83,25.68,25.75,799354.0,22.2072,22.233,22.1039,22.1642,799354.0
2018-06-11 11:30:00,25.75,25.85,25.66,25.75,796584.0,22.1642,22.2502,22.0867,22.1642,796584.0
2018-06-11 12:00:00,25.74,25.78,25.65,25.73,603380.0,22.1556,22.19,22.0781,22.1469,603380.0
2018-06-11 12:30:00,25.73,25.85,25.73,25.79,424306.0,22.1469,22.2502,22.1469,22.1986,424306.0
2018-06-11 13:00:00,25.79,25.8,25.71,25.71,383565.0,22.1986,22.2072,22.1297,22.1297,383565.0
2018-06-11 13:30:00,25.71,25.73,25.65,25.69,720470.0,22.1297,22.1469,22.0781,22.1125,720470.0
2018-06-11 14:00:00,25.69,25.78,25.68,25.77,462836.0,22.1125,22.19,22.1039,22.1814,462836.0
2018-06-11 14:30:00,25.77,25.8,25.73,25.8,517079.0,22.1814,22.2072,22.1469,22.2072,517079.0
2018-06-11 15:00:00,25.8,25.82,25.66,25.7,2277331.0,22.2072,22.2244,22.0867,22.1211,2277331.0
2018-06-11 15:30:00,25.69,25.71,25.54,25.55,3187508.0,22.1125,22.1297,21.9834,21.992,3187508.0
2018-06-12 09:30:00,25.63,25.76,25.5,25.6,1833117.0,22.0609,22.1728,21.949,22.035,1833117.0
2018-06-12 10:00:00,25.6,25.71,25.54,25.71,800485.0,22.035,22.1297,21.9834,22.1297,800485.0
2018-06-12 10:30:00,25.71,25.86,25.7,25.85,526673.0,22.1297,22.2588,22.1211,22.2502,526673.0
2018-06-12 11:00:00,25.84,25.88,25.77,25.77,674365.0,22.2416,22.2761,22.1814,22.1814,674365.0
2018-06-12 11:30:00,25.78,25.82,25.72,25.8,367962.0,22.19,22.2244,22.1383,22.2072,367962.0
2018-06-12 12:00:00,25.8,25.81,25.75,25.79,465360.0,22.2072,22.2158,22.1642,22.1986,465360.0
2018-06-12 12:30:00,25.79,25.83,25.75,25.8,546664.0,22.1986,22.233,22.1642,22.2072,546664.0
2018-06-12 13:00:00,25.8,25.84,25.78,25.82,409831.0,22.2072,22.2416,22.19,22.2244,409831.0
2018-06-12 13:30:00,25.82,25.83,25.77,25.82,470061.0,22.2244,22.233,22.1814,22.2244,470061.0
2018-06-12 14:00:00,25.82,25.84,25.75,25.76,566944.0,22.2244,22.2416,22.1642,22.1728,566944.0
2018-06-12 14:30:00,25.76,25.76,25.7,25.7,664344.0,22.1728,22.1728,22.1211,22.1211,664344.0
2018-06-12 15:00:00,25.71,25.85,25.66,25.82,3296611.0,22.1297,22.2502,22.0867,22.2244,3296611.0
2018-06-12 15:30:00,25.82,25.83,25.65,25.68,1756607.0,22.2244,22.233,22.0781,22.1039,1756607.0
2018-06-13 09:30:00,25.78,25.85,25.61,25.7,538810.0,22.19,22.2502,22.0437,22.1211,538810.0
2018-06-13 10:00:00,25.7,25.86,25.69,25.71,396335.0,22.1211,22.2588,22.1125,22.1297,396335.0
2018-06-13 10:30:00,25.73,25.83,25.7,25.78,346868.0,22.1469,22.233,22.1211,22.19,346868.0
2018-06-13 11:00:00,25.78,25.91,25.78,25.9,369861.0,22.19,22.3019,22.19,22.2933,369861.0
2018-06-13 11:30:00,25.9,25.96,25.83,25.95,329119.0,22.2933,22.3449,22.233,22.3363,329119.0
2018-06-13 12:00:00,25.95,26.05,25.94,26.03,440290.0,22.3363,22.4224,22.3277,22.4052,440290.0
2018-06-13 12:30:00,26.02,26.1,26.0,26.05,500429.0,22.3966,22.4654,22.3793,22.4224,500429.0
2018-06-13 13:00:00,26.05,26.09,26.04,26.07,979929.0,22.4224,22.4568,22.4138,22.4396,979929.0
2018-06-13 13:30:00,26.06,26.1,26.03,26.05,396053.0,22.431,22.4654,22.4052,22.4224,396053.0
2018-06-13 14:00:00,26.05,26.05,25.99,26.04,1851551.0,22.4224,22.4224,22.3707,22.4138,1851551.0
2018-06-13 14:30:00,26.05,26.22,26.03,26.21,798085.0,22.4224,22.5687,22.4052,22.5601,798085.0
2018-06-13 15:00:00,26.22,26.28,26.2,26.26,1752340.0,22.5687,22.6204,22.5515,22.6031,1752340.0
2018-06-13 15:30:00,26.26,26.31,25.99,26.01,3722295.0,22.6031,22.6462,22.3707,22.388,3722295.0
2018-06-14 09:30:00,26.25,26.48,26.2,26.37,1064166.0,22.5945,22.7925,22.5515,22.6978,1064166.0
2018-06-14 10:00:00,26.38,26.43,26.31,26.36,658058.0,22.7064,22.7495,22.6462,22.6892,658058.0
2018-06-14 10:30:00,26.36,26.37,26.16,26.28,744039.0,22.6892,22.6978,22.5171,22.6204,744039.0
2018-06-14 11:00:00,26.27,26.28,26.16,26.25,583215.0,22.6117,22.6204,22.5171,22.5945,583215.0
2018-06-14 11:30:00,26.25,26.36,26.23,26.33,583670.0,22.5945,22.6892,22.5773,22.6634,583670.0
2018-06-14 12:00:00,26.34,26.36,26.26,26.27,645363.0,22.672,22.6892,22.6031,22.6117,645363.0
2018-06-14 12:30:00,26.27,26.32,26.26,26.28,186501.0,22.6117,22.6548,22.6031,22.6204,186501.0
2018-06-14 13:00:00,26.28,26.3,26.23,26.26,225104.0,22.6204,22.6376,22.5773,22.6031,225104.0
2018-06-14 13:30:00,26.27,26.31,26.25,26.26,269011.0,22.6117,22.6462,22.5945,22.6031,269011.0
2018-06-14 14:00:00,26.25,26.3,26.22,26.28,262047.0,22.5945,22.6376,22.5687,22.6204,262047.0
2018-06-14 14:30:00,26.28,26.32,26.27,26.3,323901.0,22.6204,22.6548,22.6117,22.6376,323901.0
2018-06-14 15:00:00,26.3,26.3,26.22,26.25,404477.0,22.6376,22.6376,22.5687,22.5945,404477.0
2018-06-14 15:30:00,26.25,26.26,26.16,26.17,1621126.0,22.5945,22.6031,22.5171,22.5257,1621126.0
2018-06-15 09:30:00,25.89,26.14,25.89,26.01,2174744.0,22.2847,22.4999,22.2847,22.388,2174744.0
2018-06-15 10:00:00,26.01,26.01,25.92,25.94,500678.0,22.388,22.388,22.3105,22.3277,500678.0
2018-06-15 10:30:00,25.94,25.95,25.83,25.9,680622.0,22.3277,22.3363,22.233,22.2933,680622.0
2018-06-15 11:00:00,25.9,25.93,25.88,25.92,487728.0,22.2933,22.3191,22.2761,22.3105,487728.0
2018-06-15 11:30:00,25.92,25.96,25.89,25.92,433919.0,22.3105,22.3449,22.2847,22.3105,433919.0
2018-06-15 12:00:00,25.91,25.95,25.9,25.92,337640.0,22.3019,22.3363,22.2933,22.3105,337640.0
2018-06-15 12:30:00,25.93,25.93,25.89,25.92,351746.0,22.3191,22.3191,22.2847,22.3105,351746.0
2018-06-15 13:00:00,25.92,25.98,25.9,25.96,529408.0,22.3105,22.3621,22.2933,22.3449,529408.0
2018-06-15 13:30:00,25.96,25.98,25.9,25.95,262938.0,22.3449,22.3621,22.2933,22.3363,262938.0
2018-06-15 14:00:00,25.95,26.0,25.94,25.97,632474.0,22.3363,22.3793,22.3277,22.3535,632474.0
2018-06-15 14:30:00,25.97,26.03,25.96,25.97,692842.0,22.3535,22.4052,22.3449,22.3535,692842.0
2018-06-15 15:00:00,25.98,25.98,25.85,25.91,525760.0,22.3621,22.3621,22.2502,22.3019,525760.0
2018-06-15 15:30:00,25.9,25.91,25.78,25.9,2529632.0,22.2933,22.3019,22.19,22.2933,2529632.0
2018-06-18 09:30:00,25.69,26.0,25.65,25.9,669770.0,22.1125,22.3793,22.0781,22.2933,669770.0
2018-06-18 10:00:00,25.9,26.0,25.83,25.99,446944.0,22.2933,22.3793,22.233,22.3707,446944.0
2018-06-18 10:30:00,26.0,26.17,25.97,26.16,665951.0,22.3793,22.5257,22.3535,22.5171,665951.0
2018-06-18 11:00:00,26.16,26.28,26.14,26.25,474418.0,22.5171,22.6204,22.4999,22.5945,474418.0
2018-06-18 11:30:00,26.24,26.25,26.09,26.1,351285.0,22.5859,22.5945,22.4568,22.4654,351285.0
2018-06-18 12:00:00,26.09,26.14,26.05,26.05,354464.0,22.4568,22.4999,22.4224,22.4224,354464.0
2018-06-18 12:30:00,26.05,26.09,26.04,26.07,297836.0,22.4224,22.4568,22.4138,22.4396,297836.0
2018-06-18 13:00:00,26.08,26.08,25.92,25.93,475380.0,22.4482,22.4482,22.3105,22.3191,475380.0
2018-06-18 13:30:00,25.93,26.0,25.92,26.0,361575.0,22.3191,22.3793,22.3105,22.3793,361575.0
2018-06-18 14:00:00,26.0,26.05,25.96,26.05,321804.0,22.3793,22.4224,22.3449,22.4224,321804.0
2018-06-18 14:30:00,26.05,26.12,26.03,26.1,451699.0,22.4224,22.4826,22.4052,22.4654,451699.0
2018-06-18 15:00:00,26.1,26.12,26.05,26.05,532909.0,22.4654,22.4826,22.4224,22.4224,532909.0
2018-06-18 15:30:00,26.05,26.07,26.0,26.02,1594629.0,22.4224,22.4396,22.3793,22.3966,1594629.0
2018-06-19 09:30:00,25.79,25.87,25.49,25.55,1117201.0,22.1986,22.2674,21.9404,21.992,1117201.0
2018-06-19 10:00:00,25.55,25.82,25.53,25.82,702150.0,21.992,22.2244,21.9748,22.2244,702150.0
2018-06-19 10:30:00,25.82,26.01,25.81,26.0,537292.0,22.2244,22.388,22.2158,22.3793,537292.0
2018-06-19 11:00:00,26.0,26.04,25.93,26.01,723642.0,22.3793,22.4138,22.3191,22.388,723642.0
2018-06-19 11:30:00,26.01,26.11,26.0,26.04,501354.0,22.388,22.474,22.3793,22.4138,501354.0
2018-06-19 12:00:00,26.04,26.13,26.01,26.06,584907.0,22.4138,22.4912,22.388,22.431,584907.0
2018-06-19 12:30:00,26.06,26.09,26.04,26.07,324205.0,22.431,22.4568,22.4138,22.4396,324205.0
2018-06-19 13:00:00,26.07,26.07,26.01,26.03,238019.0,22.4396,22.4396,22.388,22.4052,238019.0
2018-06-19 13:30:00,26.02,26.08,25.99,26.06,284924.0,22.3966,22.4482,22.3707,22.431,284924.0
2018-06-19 14:00:00,26.07,26.08,25.99,26.03,431926.0,22.4396,22.4482,22.3707,22.4052,431926.0
2018-06-19 14:30:00,26.03,26.03,25.96,25.98,544281.0,22.4052,22.4052,22.3449,22.3621,544281.0
2018-06-19 15:00:00,25.98,26.0,25.95,25.99,508239.0,22.3621,22.3793,22.3363,22.3707,508239.0
2018-06-19 15:30:00,25.99,26.06,25.98,26.0,1645710.0,22.3707,22.431,22.3621,22.3793,1645710.0
2018-06-20 09:30:00,26.22,26.26,25.9,26.09,920227.0,22.5687,22.6031,22.2933,22.4568,920227.0
2018-06-20 10:00:00,26.09,26.12,25.88,25.89,1430182.0,22.4568,22.4826,22.2761,22.2847,1430182.0
2018-06-20 10:30:00,25.89,26.04,25.83,26.04,661721.0,22.2847,22.4138,22.233,22.4138,661721.0
2018-06-20 11:00:00,26.04,26.11,25.95,26.09,567993.0,22.4138,22.474,22.3363,22.4568,567993.0
2018-06-20 11:30:00,26.09,26.19,26.09,26.19,464223.0,22.4568,22.5429,22.4568,22.5429,464223.0
2018-06-20 12:00:00,26.19,26.37,26.19,26.36,701452.0,22.5429,22.6978,22.5429,22.6892,701452.0
2018-06-20 12:30:00,26.36,26.39,26.26,26.3,814623.0,22.6892,22.715,22.6031,22.6376,814623.0
2018-06-20 13:00:00,26.3,26.36,26.29,26.34,581379.0,22.6376,22.6892,22.629,22.672,581379.0
2018-06-20 13:30:00,26.35,26.39,26.29,26.35,360453.0,22.6806,22.715,22.629,22.6806,360453.0
2018-06-20 14:00:00,26.35,26.36,26.22,26.25,358510.0,22.6806,22.6892,22.5687,22.5945,358510.0
2018-06-20 14:30:00,26.24,26.26,26.22,26.22,543695.0,22.5859,22.6031,22.5687,22.5687,543695.0
2018-06-20 15:00:00,26.23,26.28,26.2,26.27,978166.0,22.5773,22.6204,22.5515,22.6117,978166.0
2018-06-20 15:30:00,26.27,26.32,26.2,26.21,1999993.0,22.6117,22.6548,22.5515,22.5601,1999993.0
2018-06-21 09:30:00,28.29,29.5,28.09,28.55,9921808.0,24.3504,25.392,24.1783,24.5742,9921808.0
2018-06-21 10:00:00,28.55,29.15,28.4,28.43,4712047.0,24.5742,25.0907,24.4451,24.471,4712047.0
2018-06-21 10:30:00,28.43,28.63,27.75,28.5,4655978.0,24.471,24.6431,23.8856,24.5312,4655978.0
2018-06-21 11:00:00,28.5,29.05,28.2,28.9,2343371.0,24.5312,25.0046,24.273,24.8755,2343371.0
2018-06-21 11:30:00,28.91,28.98,28.35,28.64,1596566.0,24.8841,24.9444,24.4021,24.6517,1596566.0
2018-06-21 12:00:00,28.64,28.67,28.47,28.48,1301028.0,24.6517,24.6775,24.5054,24.514,1301028.0
2018-06-21 12:30:00,28.48,28.65,28.4,28.43,1061875.0,24.514,24.6603,24.4451,24.471,1061875.0
2018-06-21 13:00:00,28.44,28.54,28.35,28.37,913033.0,24.4796,24.5656,24.4021,24.4193,913033.0
2018-06-21 13:30:00,28.38,28.4,28.06,28.16,1501923.0,24.4279,24.4451,24.1525,24.2386,1501923.0
2018-06-21 14:00:00,28.16,28.6,28.16,28.54,1238392.0,24.2386,24.6173,24.2386,24.5656,1238392.0
2018-06-21 14:30:00,28.55,28.81,28.49,28.71,1030894.0,24.5742,24.798,24.5226,24.712,1030894.0
2018-06-21 15:00:00,28.71,28.76,28.56,28.58,1072409.0,24.712,24.755,24.5829,24.6001,1072409.0
2018-06-21 15:30:00,28.58,28.75,28.5,28.75,3500289.0,24.6001,24.7464,24.5312,24.7464,3500289.0
2018-06-22 09:30:00,28.83,30.0,28.81,29.89,4097476.0,24.8153,25.8223,24.798,25.7276,4097476.0
2018-06-22 10:00:00,29.89,29.89,29.29,29.55,2874857.0,25.7276,25.7276,25.2112,25.435,2874857.0
2018-06-22 10:30:00,29.55,29.6,29.06,29.17,1774562.0,25.435,25.478,25.0132,25.1079,1774562.0
2018-06-22 11:00:00,29.17,29.33,29.04,29.3,1184558.0,25.1079,25.2456,24.996,25.2198,1184558.0
2018-06-22 11:30:00,29.29,29.33,29.18,29.26,1184228.0,25.2112,25.2456,25.1165,25.1854,1184228.0
2018-06-22 12:00:00,29.26,29.53,29.25,29.53,1542519.0,25.1854,25.4178,25.1768,25.4178,1542519.0
2018-06-22 12:30:00,29.52,29.57,29.38,29.55,893498.0,25.4092,25.4522,25.2887,25.435,893498.0
2018-06-22 13:00:00,29.55,29.59,29.44,29.55,1090319.0,25.435,25.4694,25.3403,25.435,1090319.0
2018-06-22 13:30:00,29.55,29.74,29.52,29.72,796251.0,25.435,25.5985,25.4092,25.5813,796251.0
2018-06-22 14:00:00,29.71,29.76,29.61,29.72,1008482.0,25.5727,25.6157,25.4866,25.5813,1008482.0
2018-06-22 14:30:00,29.71,29.74,29.64,29.71,1118538.0,25.5727,25.5985,25.5125,25.5727,1118538.0
2018-06-22 15:00:00,29.72,29.72,29.56,29.65,1325720.0,25.5813,25.5813,25.4436,25.5211,1325720.0
2018-06-22 15:30:00,29.65,29.84,29.63,29.76,5178935.0,25.5211,25.6846,25.5038,25.6157,5178935.0
2018-06-25 09:30:00,28.98,29.6,28.98,29.52,2028562.0,24.9444,25.478,24.9444,25.4092,2028562.0
2018-06-25 10:00:00,29.52,29.73,29.34,29.5,1463217.0,25.4092,25.5899,25.2542,25.392,1463217.0
2018-06-25 10:30:00,29.49,29.5,29.27,29.31,1249671.0,25.3833,25.392,25.194,25.2284,1249671.0
2018-06-25 11:00:00,29.31,29.38,29.14,29.14,1057124.0,25.2284,25.2887,25.0821,25.0821,1057124.0
2018-06-25 11:30:00,29.14,29.38,29.06,29.3,1090379.0,25.0821,25.2887,25.0132,25.2198,1090379.0
2018-06-25 12:00:00,29.3,29.37,29.19,29.34,1086122.0,25.2198,25.2801,25.1251,25.2542,1086122.0
2018-06-25 12:30:00,29.35,29.51,29.33,29.49,521605.0,25.2628,25.4006,25.2456,25.3833,521605.0
2018-06-25 13:00:00,29.49,29.51,29.42,29.47,533847.0,25.3833,25.4006,25.3231,25.3661,533847.0
2018-06-25 13:30:00,29.46,29.51,29.37,29.37,513113.0,25.3575,25.4006,25.2801,25.2801,513113.0
2018-06-25 14:00:00,29.37,29.38,29.24,29.33,733579.0,25.2801,25.2887,25.1682,25.2456,733579.0
2018-06-25 14:30:00,29.33,29.34,29.09,29.18,617024.0,25.2456,25.2542,25.039,25.1165,617024.0
2018-06-25 15:00:00,29.18,29.25,29.13,29.19,718593.0,25.1165,25.1768,25.0735,25.1251,718593.0
2018-06-25 15:30:00,29.19,29.38,29.16,29.33,1711911.0,25.1251,25.2887,25.0993,25.2456,1711911.0
2018-06-26 09:30:00,29.36,29.37,28.93,29.09,1071633.0,25.2714,25.2801,24.9013,25.039,1071633.0
2018-06-26 10:00:00,29.09,29.17,28.99,29.03,1080931.0,25.039,25.1079,24.953,24.9874,1080931.0
2018-06-26 10:30:00,29.03,29.04,28.75,28.78,1197662.0,24.9874,24.996,24.7464,24.7722,1197662.0
2018-06-26 11:00:00,28.78,29.01,28.75,29.0,739413.0,24.7722,24.9702,24.7464,24.9616,739413.0
2018-06-26 11:30:00,29.0,29.2,28.98,29.05,942059.0,24.9616,25.1337,24.9444,25.0046,942059.0
2018-06-26 12:00:00,29.05,29.13,28.98,29.08,471484.0,25.0046,25.0735,24.9444,25.0304,471484.0
2018-06-26 12:30:00,29.08,29.11,29.0,29.03,419989.0,25.0304,25.0563,24.9616,24.9874,419989.0
2018-06-26 13:00:00,29.02,29.07,28.98,29.07,329461.0,24.9788,25.0218,24.9444,25.0218,329461.0
2018-06-26 13:30:00,29.07,29.08,29.0,29.05,353914.0,25.0218,25.0304,24.9616,25.0046,353914.0
2018-06-26 14:00:00,29.05,29.13,29.05,29.11,598920.0,25.0046,25.0735,25.0046,25.0563,598920.0
2018-06-26 14:30:00,29.11,29.23,29.09,29.2,559863.0,25.0563,25.1595,25.039,25.1337,559863.0
2018-06-26 15:00:00,29.2,29.21,29.12,29.13,666156.0,25.1337,25.1423,25.0649,25.0735,666156.0
2018-06-26 15:30:00,29.14,29.17,28.99,28.99,2179372.0,25.0821,25.1079,24.953,24.953,2179372.0
2018-06-27 09:30:00,29.0,29.24,28.86,29.24,932937.0,24.9616,25.1682,24.8411,25.1682,932937.0
2018-06-27 10:00:00,29.24,29.33,29.22,29.28,664273.0,25.1682,25.2456,25.1509,25.2026,664273.0
2018-06-27 10:30:00,29.28,29.46,29.22,29.44,662180.0,25.2026,25.3575,25.1509,25.3403,662180.0
2018-06-27 11:00:00,29.44,29.49,29.22,29.25,616711.0,25.3403,25.3833,25.1509,25.1768,616711.0
2018-06-27 11:30:00,29.26,29.38,29.21,29.35,435577.0,25.1854,25.2887,25.1423,25.2628,435577.0
2018-06-27 12:00:00,29.34,29.42,29.34,29.39,362568.0,25.2542,25.3231,25.2542,25.2973,362568.0
2018-06-27 12:30:00,29.39,29.4,29.28,29.29,484410.0,25.2973,25.3059,25.2026,25.2112,484410.0
2018-06-27 13:00:00,29.29,29.33,29.17,29.2,357751.0,25.2112,25.2456,25.1079,25.1337,357751.0
2018-06-27 13:30:00,29.2,29.29,29.18,29.25,346160.0,25.1337,25.2112,25.1165,25.1768,346160.0
2018-06-27 14:00:00,29.24,29.25,29.12,29.13,420699.0,25.1682,25.1768,25.0649,25.0735,420699.0
2018-06-27 14:30:00,29.13,29.17,29.12,29.14,479897.0,25.0735,25.1079,25.0649,25.0821,479897.0
2018-06-27 15:00:00,29.14,29.18,29.02,29.08,726535.0,25.0821,25.1165,24.9788,25.0304,726535.0
2018-06-27 15:30:00,29.08,29.15,29.01,29.01,1431252.0,25.0304,25.0907,24.9702,24.9702,1431252.0
2018-06-28 09:30:00,28.86,29.0,28.44,28.66,1712038.0,24.8411,24.9616,24.4796,24.6689,1712038.0
2018-06-28 10:00:00,28.67,28.69,28.25,28.35,1496054.0,24.6775,24.6947,24.316,24.4021,1496054.0
2018-06-28 10:30:00,28.36,28.57,28.34,28.54,958877.0,24.4107,24.5915,24.3935,24.5656,958877.0
2018-06-28 11:00:00,28.55,28.65,28.44,28.64,757571.0,24.5742,24.6603,24.4796,24.6517,757571.0
2018-06-28 11:30:00,28.64,28.69,28.58,28.67,645989.0,24.6517,24.6947,24.6001,24.6775,645989.0
2018-06-28 12:00:00,28.68,28.71,28.53,28.66,788355.0,24.6861,24.712,24.557,24.6689,788355.0
2018-06-28 12:30:00,28.67,28.79,28.66,28.77,607003.0,24.6775,24.7808,24.6689,24.7636,607003.0
2018-06-28 13:00:00,28.78,28.82,28.71,28.73,566601.0,24.7722,24.8066,24.712,24.7292,566601.0
2018-06-28 13:30:00,28.73,28.74,28.66,28.69,491138.0,24.7292,24.7378,24.6689,24.6947,491138.0
2018-06-28 14:00:00,28.69,28.83,28.67,28.68,930044.0,24.6947,24.8153,24.6775,24.6861,930044.0
2018-06-28 14:30:00,28.69,28.7,28.56,28.57,588924.0,24.6947,24.7034,24.5829,24.5915,588924.0
2018-06-28 15:00:00,28.58,28.59,28.5,28.57,779978.0,24.6001,24.6087,24.5312,24.5915,779978.0
2018-06-28 15:30:00,28.56,28.58,28.4,28.43,1640002.0,24.5829,24.6001,24.4451,24.471,1640002.0
2018-06-29 09:30:00,28.79,28.89,28.52,28.6,718054.0,24.7808,24.8669,24.5484,24.6173,718054.0
2018-06-29 10:00:00,28.6,28.72,28.52,28.67,508460.0,24.6173,24.7206,24.5484,24.6775,508460.0
2018-06-29 10:30:00,28.66,28.66,28.49,28.57,424547.0,24.6689,24.6689,24.5226,24.5915,424547.0
2018-06-29 11:00:00,28.57,28.66,28.56,28.63,363303.0,24.5915,24.6689,24.5829,24.6431,363303.0
2018-06-29 11:30:00,28.63,28.68,28.55,28.57,326837.0,24.6431,24.6861,24.5742,24.5915,326837.0
2018-06-29 12:00:00,28.58,28.68,28.54,28.66,298509.0,24.6001,24.6861,24.5656,24.6689,298509.0
2018-06-29 12:30:00,28.66,28.74,28.65,28.72,305949.0,24.6689,24.7378,24.6603,24.7206,305949.0
2018-06-29 13:00:00,28.71,28.77,28.66,28.66,361726.0,24.712,24.7636,24.6689,24.6689,361726.0
2018-06-29 13:30:00,28.67,28.68,28.53,28.59,335491.0,24.6775,24.6861,24.557,24.6087,335491.0
2018-06-29 14:00:00,28.59,28.68,28.56,28.68,303323.0,24.6087,24.6861,24.5829,24.6861,303323.0
2018-06-29 14:30:00,28.67,28.7,28.61,28.7,313606.0,24.6775,24.7034,24.6259,24.7034,313606.0
2018-06-29 15:00:00,28.7,28.71,28.55,28.59,435412.0,24.7034,24.712,24.5742,24.6087,435412.0
2018-06-29 15:30:00,28.59,28.63,28.44,28.45,1230753.0,24.6087,24.6431,24.4796,24.4882,1230753.0
2018-07-02 09:30:00,28.4,28.52,28.06,28.2,962586.0,24.4451,24.5484,24.1525,24.273,962586.0
2018-07-02 10:00:00,28.19,28.33,28.01,28.18,901580.0,24.2644,24.3849,24.1094,24.2558,901580.0
2018-07-02 10:30:00,28.19,28.21,27.86,27.94,813389.0,24.2644,24.2816,23.9803,24.0492,813389.0
2018-07-02 11:00:00,27.94,28.01,27.89,27.99,967894.0,24.0492,24.1094,24.0062,24.0922,967894.0
2018-07-02 11:30:00,27.99,28.01,27.86,28.0,776325.0,24.0922,24.1094,23.9803,24.1008,776325.0
2018-07-02 12:00:00,27.99,28.0,27.91,28.0,433480.0,24.0922,24.1008,24.0234,24.1008,433480.0
2018-07-02 12:30:00,28.0,28.01,27.96,27.96,568614.0,24.1008,24.1094,24.0664,24.0664,568614.0
2018-07-02 13:00:00,27.96,28.01,27.91,28.0,443979.0,24.0664,24.1094,24.0234,24.1008,443979.0
2018-07-02 13:30:00,27.99,28.1,27.98,28.08,387148.0,24.0922,24.1869,24.0836,24.1697,387148.0
2018-07-02 14:00:00,28.08,28.14,28.03,28.11,433817.0,24.1697,24.2213,24.1267,24.1955,433817.0
2018-07-02 14:30:00,28.11,28.25,28.09,28.19,358181.0,24.1955,24.316,24.1783,24.2644,358181.0
2018-07-02 15:00:00,28.19,28.3,28.18,28.3,330900.0,24.2644,24.3591,24.2558,24.3591,330900.0
2018-07-02 15:30:00,28.3,28.3,28.14,28.21,1209404.0,24.3591,24.3591,24.2213,24.2816,1209404.0
2018-07-03 09:30:00,28.31,28.82,28.31,28.74,609227.0,24.3677,24.8066,24.3677,24.7378,609227.0
2018-07-03 10:00:00,28.74,28.84,28.7,28.79,335572.0,24.7378,24.8239,24.7034,24.7808,335572.0
2018-07-03 10:30:00,28.8,28.83,28.7,28.79,578228.0,24.7894,24.8153,24.7034,24.7808,578228.0
2018-07-03 11:00:00,28.79,28.94,28.78,28.86,530768.0,24.7808,24.9099,24.7722,24.8411,530768.0
2018-07-03 11:30:00,28.85,28.89,28.79,28.86,403839.0,24.8325,24.8669,24.7808,24.8411,403839.0
2018-07-03 12:00:00,28.87,28.89,28.73,28.77,462082.0,24.8497,24.8669,24.7292,24.7636,462082.0
2018-07-03 12:30:00,28.76,28.77,28.58,28.69,949138.0,24.755,24.7636,24.6001,24.6947,949138.0
2018-07-05 09:30:00,28.81,29.02,28.8,28.84,742056.0,24.798,24.9788,24.7894,24.8239,742056.0
2018-07-05 10:00:00,28.85,28.88,28.66,28.71,474956.0,24.8325,24.8583,24.6689,24.712,474956.0
2018-07-05 10:30:00,28.71,28.78,28.47,28.49,560948.0,24.712,24.7722,24.5054,24.5226,560948.0
2018-07-05 11:00:00,28.49,28.59,28.44,28.52,445957.0,24.5226,24.6087,24.4796,24.5484,445957.0
2018-07-05 11:30:00,28.52,28.61,28.51,28.58,277606.0,24.5484,24.6259,24.5398,24.6001,277606.0
2018-07-05 12:00:00,28.58,28.68,28.56,28.64,289558.0,24.6001,24.6861,24.5829,24.6517,289558.0
2018-07-05 12:30:00,28.64,28.7,28.63,28.68,186605.0,24.6517,24.7034,24.6431,24.6861,186605.0
2018-07-05 13:00:00,28.69,28.72,28.66,28.68,249204.0,24.6947,24.7206,24.6689,24.6861,249204.0
2018-07-05 13:30:00,28.68,28.69,28.6,28.67,169474.0,24.6861,24.6947,24.6173,24.6775,169474.0
2018-07-05 14:00:00,28.67,28.72,28.58,28.66,188075.0,24.6775,24.7206,24.6001,24.6689,188075.0
2018-07-05 14:30:00,28.66,28.68,28.53,28.56,316216.0,24.6689,24.6861,24.557,24.5829,316216.0
2018-07-05 15:00:00,28.57,28.61,28.53,28.57,271882.0,24.5915,24.6259,24.557,24.5915,271882.0
2018-07-05 15:30:00,28.56,28.68,28.55,28.61,950725.0,24.5829,24.6861,24.5742,24.6259,950725.0
2018-07-06 09:30:00,28.58,29.0,28.58,28.97,579885.0,24.6001,24.9616,24.6001,24.9358,579885.0
2018-07-06 10:00:00,28.97,29.19,28.95,29.18,625999.0,24.9358,25.1251,24.9185,25.1165,625999.0
2018-07-06 10:30:00,29.19,29.19,29.08,29.12,376841.0,25.1251,25.1251,25.0304,25.0649,376841.0
2018-07-06 11:00:00,29.12,29.19,29.07,29.16,366006.0,25.0649,25.1251,25.0218,25.0993,366006.0
2018-07-06 11:30:00,29.15,29.17,29.06,29.09,332090.0,25.0907,25.1079,25.0132,25.039,332090.0
2018-07-06 12:00:00,29.09,29.17,29.08,29.1,393157.0,25.039,25.1079,25.0304,25.0477,393157.0
2018-07-06 12:30:00,29.1,29.15,29.05,29.1,401436.0,25.0477,25.0907,25.0046,25.0477,401436.0
2018-07-06 13:00:00,29.1,29.14,29.07,29.14,375362.0,25.0477,25.0821,25.0218,25.0821,375362.0
2018-07-06 13:30:00,29.14,29.23,29.11,29.23,352552.0,25.0821,25.1595,25.0563,25.1595,352552.0
2018-07-06 14:00:00,29.22,29.23,29.1,29.13,416435.0,25.1509,25.1595,25.0477,25.0735,416435.0
2018-07-06 14:30:00,29.13,29.15,29.1,29.13,309799.0,25.0735,25.0907,25.0477,25.0735,309799.0
2018-07-06 15:00:00,29.14,29.17,29.09,29.15,422453.0,25.0821,25.1079,25.039,25.0907,422453.0
2018-07-06 15:30:00,29.15,29.17,29.06,29.11,910934.0,25.0907,25.1079,25.0132,25.0563,910934.0
2018-07-09 09:30:00,29.07,29.18,28.91,28.98,327947.0,25.0218,25.1165,24.8841,24.9444,327947.0
2018-07-09 10:00:00,28.98,29.01,28.91,28.92,278723.0,24.9444,24.9702,24.8841,24.8927,278723.0
2018-07-09 10:30:00,28.93,28.95,28.81,28.86,239353.0,24.9013,24.9185,24.798,24.8411,239353.0
2018-07-09 11:00:00,28.86,28.92,28.81,28.85,256281.0,24.8411,24.8927,24.798,24.8325,256281.0
2018-07-09 11:30:00,28.84,28.85,28.72,28.76,339249.0,24.8239,24.8325,24.7206,24.755,339249.0
2018-07-09 12:00:00,28.76,28.86,28.74,28.82,490881.0,24.755,24.8411,24.7378,24.8066,490881.0
2018-07-09 12:30:00,28.82,28.84,28.77,28.83,251487.0,24.8066,24.8239,24.7636,24.8153,251487.0
2018-07-09 13:00:00,28.83,28.84,28.7,28.71,242511.0,24.8153,24.8239,24.7034,24.712,242511.0
2018-07-09 13:30:00,28.71,28.73,28.66,28.67,165427.0,24.712,24.7292,24.6689,24.6775,165427.0
2018-07-09 14:00:00,28.67,28.73,28.66,28.68,186283.0,24.6775,24.7292,24.6689,24.6861,186283.0
2018-07-09 14:30:00,28.69,28.72,28.65,28.71,219828.0,24.6947,24.7206,24.6603,24.712,219828.0
2018-07-09 15:00:00,28.71,28.73,28.66,28.73,332407.0,24.712,24.7292,24.6689,24.7292,332407.0
2018-07-09 15:30:00,28.73,28.75,28.68,28.74,645875.0,24.7292,24.7464,24.6861,24.7378,645875.0
2018-07-10 09:30:00,28.9,28.96,28.76,28.86,537227.0,24.8755,24.9271,24.755,24.8411,537227.0
2018-07-10 10:00:00,28.87,29.04,28.87,28.88,302817.0,24.8497,24.996,24.8497,24.8583,302817.0
2018-07-10 10:30:00,28.88,29.03,28.85,28.89,466976.0,24.8583,24.9874,24.8325,24.8669,466976.0
2018-07-10 11:00:00,28.89,28.9,28.69,28.7,252620.0,24.8669,24.8755,24.6947,24.7034,252620.0
2018-07-10 11:30:00,28.7,28.72,28.6,28.69,254304.0,24.7034,24.7206,24.6173,24.6947,254304.0
2018-07-10 12:00:00,28.69,28.72,28.65,28.66,189278.0,24.6947,24.7206,24.6603,24.6689,189278.0
2018-07-10 12:30:00,28.66,28.68,28.45,28.58,455002.0,24.6689,24.6861,24.4882,24.6001,455002.0
2018-07-10 13:00:00,28.57,28.61,28.52,28.6,325015.0,24.5915,24.6259,24.5484,24.6173,325015.0
2018-07-10 13:30:00,28.6,28.67,28.59,28.64,169130.0,24.6173,24.6775,24.6087,24.6517,169130.0
2018-07-10 14:00:00,28.64,28.7,28.63,28.67,225412.0,24.6517,24.7034,24.6431,24.6775,225412.0
2018-07-10 14:30:00,28.68,28.73,28.67,28.73,229973.0,24.6861,24.7292,24.6775,24.7292,229973.0
2018-07-10 15:00:00,28.73,28.77,28.7,28.76,305895.0,24.7292,24.7636,24.7034,24.755,305895.0
2018-07-10 15:30:00,28.76,28.8,28.73,28.77,815390.0,24.755,24.7894,24.7292,24.7636,815390.0
2018-07-11 09:30:00,28.55,28.63,27.64,27.89,2310656.0,24.5742,24.6431,23.791,24.0062,2310656.0
2018-07-11 10:00:00,27.89,28.19,27.88,28.15,481069.0,24.0062,24.2644,23.9975,24.2299,481069.0
2018-07-11 10:30:00,28.15,28.22,28.11,28.18,477377.0,24.2299,24.2902,24.1955,24.2558,477377.0
2018-07-11 11:00:00,28.19,28.29,28.1,28.16,367189.0,24.2644,24.3504,24.1869,24.2386,367189.0
2018-07-11 11:30:00,28.17,28.19,28.02,28.05,266779.0,24.2472,24.2644,24.118,24.1439,266779.0
2018-07-11 12:00:00,28.05,28.12,28.02,28.08,336934.0,24.1439,24.2041,24.118,24.1697,336934.0
2018-07-11 12:30:00,28.08,28.09,28.01,28.07,250030.0,24.1697,24.1783,24.1094,24.1611,250030.0
2018-07-11 13:00:00,28.07,28.12,28.05,28.07,220631.0,24.1611,24.2041,24.1439,24.1611,220631.0
2018-07-11 13:30:00,28.07,28.13,28.05,28.12,242684.0,24.1611,24.2127,24.1439,24.2041,242684.0
2018-07-11 14:00:00,28.12,28.14,28.05,28.11,266283.0,24.2041,24.2213,24.1439,24.1955,266283.0
2018-07-11 14:30:00,28.11,28.13,28.05,28.07,375038.0,24.1955,24.2127,24.1439,24.1611,375038.0
2018-07-11 15:00:00,28.08,28.1,27.96,27.96,605387.0,24.1697,24.1869,24.0664,24.0664,605387.0
2018-07-11 15:30:00,27.96,28.02,27.93,27.97,1677590.0,24.0664,24.118,24.0406,24.075,1677590.0
2018-07-12 09:30:00,28.05,28.08,27.89,28.08,417289.0,24.1439,24.1697,24.0062,24.1697,417289.0
2018-07-12 10:00:00,28.07,28.19,28.06,28.13,457127.0,24.1611,24.2644,24.1525,24.2127,457127.0
2018-07-12 10:30:00,28.13,28.13,27.81,27.84,403550.0,24.2127,24.2127,23.9373,23.9631,403550.0
2018-07-12 11:00:00,27.85,27.91,27.81,27.82,372443.0,23.9717,24.0234,23.9373,23.9459,372443.0
2018-07-12 11:30:00,27.82,27.86,27.76,27.85,386039.0,23.9459,23.9803,23.8943,23.9717,386039.0
2018-07-12 12:00:00,27.85,27.9,27.78,27.85,391817.0,23.9717,24.0148,23.9115,23.9717,391817.0
2018-07-12 12:30:00,27.86,27.95,27.82,27.94,299262.0,23.9803,24.0578,23.9459,24.0492,299262.0
2018-07-12 13:00:00,27.94,27.97,27.88,27.94,238780.0,24.0492,24.075,23.9975,24.0492,238780.0
2018-07-12 13:30:00,27.94,27.94,27.86,27.87,201721.0,24.0492,24.0492,23.9803,23.9889,201721.0
2018-07-12 14:00:00,27.87,27.89,27.8,27.85,363486.0,23.9889,24.0062,23.9287,23.9717,363486.0
2018-07-12 14:30:00,27.85,27.87,27.79,27.8,432280.0,23.9717,23.9889,23.9201,23.9287,432280.0
2018-07-12 15:00:00,27.8,27.89,27.79,27.89,361219.0,23.9287,24.0062,23.9201,24.0062,361219.0
2018-07-12 15:30:00,27.89,27.95,27.88,27.94,1049697.0,24.0062,24.0578,23.9975,24.0492,1049697.0
2018-07-13 09:30:00,27.86,28.2,27.83,28.13,334616.0,23.9803,24.273,23.9545,24.2127,334616.0
2018-07-13 10:00:00,28.13,28.24,28.05,28.17,231986.0,24.2127,24.3074,24.1439,24.2472,231986.0
2018-07-13 10:30:00,28.16,28.24,28.13,28.23,261607.0,24.2386,24.3074,24.2127,24.2988,261607.0
2018-07-13 11:00:00,28.23,28.29,28.2,28.25,280464.0,24.2988,24.3504,24.273,24.316,280464.0
2018-07-13 11:30:00,28.25,28.45,28.23,28.44,405856.0,24.316,24.4882,24.2988,24.4796,405856.0
2018-07-13 12:00:00,28.44,28.45,28.31,28.38,429201.0,24.4796,24.4882,24.3677,24.4279,429201.0
2018-07-13 12:30:00,28.38,28.4,28.35,28.36,327351.0,24.4279,24.4451,24.4021,24.4107,327351.0
2018-07-13 13:00:00,28.37,28.38,28.29,28.32,221670.0,24.4193,24.4279,24.3504,24.3763,221670.0
2018-07-13 13:30:00,28.32,28.32,28.26,28.3,184605.0,24.3763,24.3763,24.3246,24.3591,184605.0
2018-07-13 14:00:00,28.3,28.31,28.19,28.22,360494.0,24.3591,24.3677,24.2644,24.2902,360494.0
2018-07-13 14:30:00,28.22,28.23,28.07,28.11,337534.0,24.2902,24.2988,24.1611,24.1955,337534.0
2018-07-13 15:00:00,28.12,28.15,28.05,28.08,265290.0,24.2041,24.2299,24.1439,24.1697,265290.0
2018-07-13 15:30:00,28.08,28.08,28.0,28.05,968326.0,24.1697,24.1697,24.1008,24.1439,968326.0
2018-07-16 09:30:00,27.87,27.92,27.75,27.92,775063.0,23.9889,24.032,23.8856,24.032,775063.0
2018-07-16 10:00:00,27.92,27.93,27.7,27.75,496219.0,24.032,24.0406,23.8426,23.8856,496219.0
2018-07-16 10:30:00,27.74,27.96,27.73,27.9,435276.0,23.877,24.0664,23.8684,24.0148,435276.0
2018-07-16 11:00:00,27.9,27.95,27.82,27.9,349821.0,24.0148,24.0578,23.9459,24.0148,349821.0
2018-07-16 11:30:00,27.89,27.9,27.75,27.83,452405.0,24.0062,24.0148,23.8856,23.9545,452405.0
2018-07-16 12:00:00,27.83,27.87,27.79,27.85,240381.0,23.9545,23.9889,23.9201,23.9717,240381.0
2018-07-16 12:30:00,27.85,27.91,27.83,27.87,294833.0,23.9717,24.0234,23.9545,23.9889,294833.0
2018-07-16 13:00:00,27.87,27.92,27.84,27.85,281672.0,23.9889,24.032,23.9631,23.9717,281672.0
2018-07-16 13:30:00,27.84,27.92,27.82,27.89,314129.0,23.9631,24.032,23.9459,24.0062,314129.0
2018-07-16 14:00:00,27.89,27.91,27.87,27.88,304282.0,24.0062,24.0234,23.9889,23.9975,304282.0
2018-07-16 14:30:00,27.88,27.9,27.85,27.86,246146.0,23.9975,24.0148,23.9717,23.9803,246146.0
2018-07-16 15:00:00,27.86,27.9,27.85,27.89,368211.0,23.9803,24.0148,23.9717,24.0062,368211.0
2018-07-16 15:30:00,27.89,28.01,27.88,27.99,873961.0,24.0062,24.1094,23.9975,24.0922,873961.0
2018-07-17 09:30:00,28.0,28.37,28.0,28.33,635956.0,24.1008,24.4193,24.1008,24.3849,635956.0
2018-07-17 10:00:00,28.33,28.38,28.2,28.33,395745.0,24.3849,24.4279,24.273,24.3849,395745.0
2018-07-17 10:30:00,28.34,28.35,28.23,28.3,260823.0,24.3935,24.4021,24.2988,24.3591,260823.0
2018-07-17 11:00:00,28.3,28.31,28.19,28.25,350706.0,24.3591,24.3677,24.2644,24.316,350706.0
2018-07-17 11:30:00,28.25,28.5,28.24,28.5,1009665.0,24.316,24.5312,24.3074,24.5312,1009665.0
2018-07-17 12:00:00,28.5,28.63,28.49,28.58,462431.0,24.5312,24.6431,24.5226,24.6001,462431.0
2018-07-17 12:30:00,28.58,28.59,28.52,28.55,244002.0,24.6001,24.6087,24.5484,24.5742,244002.0
2018-07-17 13:00:00,28.55,28.56,28.51,28.53,194660.0,24.5742,24.5829,24.5398,24.557,194660.0
2018-07-17 13:30:00,28.53,28.57,28.46,28.54,532307.0,24.557,24.5915,24.4968,24.5656,532307.0
2018-07-17 14:00:00,28.54,28.54,28.49,28.5,322252.0,24.5656,24.5656,24.5226,24.5312,322252.0
2018-07-17 14:30:00,28.49,28.51,28.46,28.5,360324.0,24.5226,24.5398,24.4968,24.5312,360324.0
2018-07-17 15:00:00,28.5,28.51,28.44,28.5,580251.0,24.5312,24.5398,24.4796,24.5312,580251.0
2018-07-17 15:30:00,28.5,28.5,28.39,28.43,1677281.0,24.5312,24.5312,24.4365,24.471,1677281.0
2018-07-18 09:30:00,28.46,28.68,28.34,28.39,837096.0,24.4968,24.6861,24.3935,24.4365,837096.0
2018-07-18 10:00:00,28.39,28.44,28.26,28.38,577719.0,24.4365,24.4796,24.3246,24.4279,577719.0
2018-07-18 10:30:00,28.38,28.4,28.2,28.21,271119.0,24.4279,24.4451,24.273,24.2816,271119.0
2018-07-18 11:00:00,28.22,28.28,28.18,28.26,183937.0,24.2902,24.3418,24.2558,24.3246,183937.0
2018-07-18 11:30:00,28.26,28.31,28.23,28.25,314986.0,24.3246,24.3677,24.2988,24.316,314986.0
2018-07-18 12:00:00,28.25,28.26,28.15,28.2,238941.0,24.316,24.3246,24.2299,24.273,238941.0
2018-07-18 12:30:00,28.2,28.2,28.11,28.14,393580.0,24.273,24.273,24.1955,24.2213,393580.0
2018-07-18 13:00:00,28.14,28.17,28.1,28.14,256772.0,24.2213,24.2472,24.1869,24.2213,256772.0
2018-07-18 13:30:00,28.15,28.15,28.04,28.05,381120.0,24.2299,24.2299,24.1353,24.1439,381120.0
2018-07-18 14:00:00,28.05,28.13,28.01,28.12,539625.0,24.1439,24.2127,24.1094,24.2041,539625.0
2018-07-18 14:30:00,28.12,28.17,28.08,28.16,345532.0,24.2041,24.2472,24.1697,24.2386,345532.0
2018-07-18 15:00:00,28.15,28.21,28.13,28.16,354589.0,24.2299,24.2816,24.2127,24.2386,354589.0
2018-07-18 15:30:00,28.16,28.16,28.09,28.14,1562544.0,24.2386,24.2386,24.1783,24.2213,1562544.0
2018-07-19 09:30:00,28.14,28.41,28.07,28.39,668714.0,24.2213,24.4537,24.1611,24.4365,668714.0
2018-07-19 10:00:00,28.39,28.48,28.3,28.4,514149.0,24.4365,24.514,24.3591,24.4451,514149.0
2018-07-19 10:30:00,28.4,28.44,28.32,28.36,710456.0,24.4451,24.4796,24.3763,24.4107,710456.0
2018-07-19 11:00:00,28.36,28.43,28.34,28.36,442668.0,24.4107,24.471,24.3935,24.4107,442668.0
2018-07-19 11:30:00,28.37,28.42,28.31,28.35,303045.0,24.4193,24.4623,24.3677,24.4021,303045.0
2018-07-19 12:00:00,28.35,28.36,28.27,28.32,277315.0,24.4021,24.4107,24.3332,24.3763,277315.0
2018-07-19 12:30:00,28.32,28.36,28.3,28.32,244450.0,24.3763,24.4107,24.3591,24.3763,244450.0
2018-07-19 13:00:00,28.31,28.36,28.26,28.33,246948.0,24.3677,24.4107,24.3246,24.3849,246948.0
2018-07-19 13:30:00,28.33,28.33,28.22,28.24,298098.0,24.3849,24.3849,24.2902,24.3074,298098.0
2018-07-19 14:00:00,28.25,28.28,28.23,28.24,331093.0,24.316,24.3418,24.2988,24.3074,331093.0
2018-07-19 14:30:00,28.24,28.3,28.21,28.26,295050.0,24.3074,24.3591,24.2816,24.3246,295050.0
2018-07-19 15:00:00,28.26,28.27,28.19,28.22,648719.0,24.3246,24.3332,24.2644,24.2902,648719.0
2018-07-19 15:30:00,28.21,28.22,28.11,28.13,805821.0,24.2816,24.2902,24.1955,24.2127,805821.0
2018-07-20 09:30:00,28.11,28.23,28.09,28.15,559784.0,24.1955,24.2988,24.1783,24.2299,559784.0
2018-07-20 10:00:00,28.15,28.2,27.99,28.04,329426.0,24.2299,24.273,24.0922,24.1353,329426.0
2018-07-20 10:30:00,28.03,28.04,27.94,28.0,232378.0,24.1267,24.1353,24.0492,24.1008,232378.0
2018-07-20 11:00:00,28.01,28.09,27.99,28.06,234164.0,24.1094,24.1783,24.0922,24.1525,234164.0
2018-07-20 11:30:00,28.06,28.08,27.99,28.01,174987.0,24.1525,24.1697,24.0922,24.1094,174987.0
2018-07-20 12:00:00,28.01,28.04,28.0,28.04,143428.0,24.1094,24.1353,24.1008,24.1353,143428.0
2018-07-20 12:30:00,28.03,28.07,28.03,28.05,302168.0,24.1267,24.1611,24.1267,24.1439,302168.0
2018-07-20 13:00:00,28.05,28.06,27.96,27.97,252948.0,24.1439,24.1525,24.0664,24.075,252948.0
2018-07-20 13:30:00,27.97,28.0,27.95,27.99,138727.0,24.075,24.1008,24.0578,24.0922,138727.0
2018-07-20 14:00:00,27.99,28.0,27.96,27.96,183750.0,24.0922,24.1008,24.0664,24.0664,183750.0
2018-07-20 14:30:00,27.97,28.04,27.94,28.03,297287.0,24.075,24.1353,24.0492,24.1267,297287.0
2018-07-20 15:00:00,28.03,28.09,28.01,28.07,650020.0,24.1267,24.1783,24.1094,24.1611,650020.0
2018-07-20 15:30:00,28.07,28.21,28.05,28.14,1349051.0,24.1611,24.2816,24.1439,24.2213,1349051.0
2018-07-23 09:30:00,28.25,28.91,28.21,28.52,2243064.0,24.316,24.8841,24.2816,24.5484,2243064.0
2018-07-23 10:00:00,28.52,28.54,28.39,28.41,717173.0,24.5484,24.5656,24.4365,24.4537,717173.0
2018-07-23 10:30:00,28.41,28.42,28.22,28.28,606397.0,24.4537,24.4623,24.2902,24.3418,606397.0
2018-07-23 11:00:00,28.28,28.3,28.19,28.25,351079.0,24.3418,24.3591,24.2644,24.316,351079.0
2018-07-23 11:30:00,28.25,28.3,28.2,28.29,328087.0,24.316,24.3591,24.273,24.3504,328087.0
2018-07-23 12:00:00,28.3,28.31,28.27,28.3,221747.0,24.3591,24.3677,24.3332,24.3591,221747.0
2018-07-23 12:30:00,28.3,28.31,28.25,28.26,190354.0,24.3591,24.3677,24.316,24.3246,190354.0
2018-07-23 13:00:00,28.26,28.28,28.18,28.19,435049.0,24.3246,24.3418,24.2558,24.2644,435049.0
2018-07-23 13:30:00,28.19,28.23,28.18,28.21,274283.0,24.2644,24.2988,24.2558,24.2816,274283.0
2018-07-23 14:00:00,28.21,28.23,28.18,28.22,230476.0,24.2816,24.2988,24.2558,24.2902,230476.0
2018-07-23 14:30:00,28.21,28.26,28.21,28.26,230554.0,24.2816,24.3246,24.2816,24.3246,230554.0
2018-07-23 15:00:00,28.26,28.28,28.24,28.26,355413.0,24.3246,24.3418,24.3074,24.3246,355413.0
2018-07-23 15:30:00,28.27,28.3,28.25,28.28,823705.0,24.3332,24.3591,24.316,24.3418,823705.0
2018-07-24 09:30:00,28.45,28.62,28.33,28.37,593135.0,24.4882,24.6345,24.3849,24.4193,593135.0
2018-07-24 10:00:00,28.37,28.38,28.23,28.24,242615.0,24.4193,24.4279,24.2988,24.3074,242615.0
2018-07-24 10:30:00,28.24,28.31,28.18,28.18,213455.0,24.3074,24.3677,24.2558,24.2558,213455.0
2018-07-24 11:00:00,28.18,28.21,28.12,28.17,259020.0,24.2558,24.2816,24.2041,24.2472,259020.0
2018-07-24 11:30:00,28.17,28.22,28.15,28.21,236351.0,24.2472,24.2902,24.2299,24.2816,236351.0
2018-07-24 12:00:00,28.21,28.3,28.18,28.23,609357.0,24.2816,24.3591,24.2558,24.2988,609357.0
2018-07-24 12:30:00,28.23,28.25,28.18,28.2,295000.0,24.2988,24.316,24.2558,24.273,295000.0
2018-07-24 13:00:00,28.2,28.21,28.14,28.14,294705.0,24.273,24.2816,24.2213,24.2213,294705.0
2018-07-24 13:30:00,28.15,28.15,28.1,28.14,350208.0,24.2299,24.2299,24.1869,24.2213,350208.0
2018-07-24 14:00:00,28.13,28.14,28.01,28.01,326294.0,24.2127,24.2213,24.1094,24.1094,326294.0
2018-07-24 14:30:00,28.02,28.02,27.92,27.94,746996.0,24.118,24.118,24.032,24.0492,746996.0
2018-07-24 15:00:00,27.94,27.98,27.93,27.96,402838.0,24.0492,24.0836,24.0406,24.0664,402838.0
2018-07-24 15:30:00,27.96,28.04,27.93,27.95,1981441.0,24.0664,24.1353,24.0406,24.0578,1981441.0
2018-07-25 09:30:00,28.04,28.18,28.0,28.03,983515.0,24.1353,24.2558,24.1008,24.1267,983515.0
2018-07-25 10:00:00,28.03,28.04,27.76,27.92,488394.0,24.1267,24.1353,23.8943,24.032,488394.0
2018-07-25 10:30:00,27.92,28.02,27.85,27.97,981280.0,24.032,24.118,23.9717,24.075,981280.0
2018-07-25 11:00:00,27.97,28.21,27.94,28.16,1717163.0,24.075,24.2816,24.0492,24.2386,1717163.0
2018-07-25 11:30:00,28.16,28.19,28.03,28.06,356164.0,24.2386,24.2644,24.1267,24.1525,356164.0
2018-07-25 12:00:00,28.06,28.09,28.01,28.02,178443.0,24.1525,24.1783,24.1094,24.118,178443.0
2018-07-25 12:30:00,28.02,28.02,27.94,27.99,196579.0,24.118,24.118,24.0492,24.0922,196579.0
2018-07-25 13:00:00,28.0,28.01,27.93,27.94,166642.0,24.1008,24.1094,24.0406,24.0492,166642.0
2018-07-25 13:30:00,27.93,28.02,27.92,28.01,199132.0,24.0406,24.118,24.032,24.1094,199132.0
2018-07-25 14:00:00,28.02,28.08,27.99,28.06,244665.0,24.118,24.1697,24.0922,24.1525,244665.0
2018-07-25 14:30:00,28.05,28.2,28.04,28.2,452714.0,24.1439,24.273,24.1353,24.273,452714.0
2018-07-25 15:00:00,28.2,28.21,28.09,28.1,652095.0,24.273,24.2816,24.1783,24.1869,652095.0
2018-07-25 15:30:00,28.1,28.32,28.07,28.28,1420860.0,24.1869,24.3763,24.1611,24.3418,1420860.0
2018-07-26 09:30:00,28.63,28.94,28.56,28.81,796170.0,24.6431,24.9099,24.5829,24.798,796170.0
2018-07-26 10:00:00,28.81,28.89,28.78,28.81,708529.0,24.798,24.8669,24.7722,24.798,708529.0
2018-07-26 10:30:00,28.81,28.89,28.78,28.84,299979.0,24.798,24.8669,24.7722,24.8239,299979.0
2018-07-26 11:00:00,28.83,28.85,28.76,28.82,323620.0,24.8153,24.8325,24.755,24.8066,323620.0
2018-07-26 11:30:00,28.82,28.89,28.72,28.73,281681.0,24.8066,24.8669,24.7206,24.7292,281681.0
2018-07-26 12:00:00,28.73,28.74,28.62,28.69,241058.0,24.7292,24.7378,24.6345,24.6947,241058.0
2018-07-26 12:30:00,28.69,28.71,28.62,28.63,297956.0,24.6947,24.712,24.6345,24.6431,297956.0
2018-07-26 13:00:00,28.63,28.65,28.55,28.64,306938.0,24.6431,24.6603,24.5742,24.6517,306938.0
2018-07-26 13:30:00,28.64,28.68,28.62,28.67,250390.0,24.6517,24.6861,24.6345,24.6775,250390.0
2018-07-26 14:00:00,28.67,28.67,28.63,28.67,262734.0,24.6775,24.6775,24.6431,24.6775,262734.0
2018-07-26 14:30:00,28.66,28.71,28.64,28.67,300227.0,24.6689,24.712,24.6517,24.6775,300227.0
2018-07-26 15:00:00,28.67,28.67,28.6,28.63,429846.0,24.6775,24.6775,24.6173,24.6431,429846.0
2018-07-26 15:30:00,28.63,28.67,28.59,28.64,828455.0,24.6431,24.6775,24.6087,24.6517,828455.0
2018-07-27 09:30:00,28.83,28.98,28.7,28.72,508023.0,24.8153,24.9444,24.7034,24.7206,508023.0
2018-07-27 10:00:00,28.71,28.77,28.64,28.64,316866.0,24.712,24.7636,24.6517,24.6517,316866.0
2018-07-27 10:30:00,28.65,28.71,28.61,28.64,314477.0,24.6603,24.712,24.6259,24.6517,314477.0
2018-07-27 11:00:00,28.63,28.69,28.61,28.66,265189.0,24.6431,24.6947,24.6259,24.6689,265189.0
2018-07-27 11:30:00,28.66,28.71,28.64,28.66,202336.0,24.6689,24.712,24.6517,24.6689,202336.0
2018-07-27 12:00:00,28.65,28.66,28.55,28.64,274657.0,24.6603,24.6689,24.5742,24.6517,274657.0
2018-07-27 12:30:00,28.63,28.63,28.56,28.58,186063.0,24.6431,24.6431,24.5829,24.6001,186063.0
2018-07-27 13:00:00,28.58,28.65,28.57,28.65,228924.0,24.6001,24.6603,24.5915,24.6603,228924.0
2018-07-27 13:30:00,28.64,28.69,28.63,28.69,321190.0,24.6517,24.6947,24.6431,24.6947,321190.0
2018-07-27 14:00:00,28.69,28.73,28.65,28.71,378440.0,24.6947,24.7292,24.6603,24.712,378440.0
2018-07-27 14:30:00,28.71,28.75,28.69,28.73,362502.0,24.712,24.7464,24.6947,24.7292,362502.0
2018-07-27 15:00:00,28.73,28.8,28.7,28.72,508642.0,24.7292,24.7894,24.7034,24.7206,508642.0
2018-07-27 15:30:00,28.72,28.73,28.64,28.7,898271.0,24.7206,24.7292,24.6517,24.7034,898271.0
2018-07-30 09:30:00,28.71,29.33,28.71,29.32,1147170.0,24.712,25.2456,24.712,25.237,1147170.0
2018-07-30 10:00:00,29.33,29.48,29.29,29.47,1147144.0,25.2456,25.3747,25.2112,25.3661,1147144.0
2018-07-30 10:30:00,29.48,29.62,29.33,29.54,1438364.0,25.3747,25.4952,25.2456,25.4264,1438364.0
2018-07-30 11:00:00,29.54,29.73,29.5,29.63,1097068.0,25.4264,25.5899,25.392,25.5038,1097068.0
2018-07-30 11:30:00,29.62,29.67,29.53,29.63,667605.0,25.4952,25.5383,25.4178,25.5038,667605.0
2018-07-30 12:00:00,29.64,29.64,29.47,29.48,469230.0,25.5125,25.5125,25.3661,25.3747,469230.0
2018-07-30 12:30:00,29.48,29.58,29.48,29.56,380410.0,25.3747,25.4608,25.3747,25.4436,380410.0
2018-07-30 13:00:00,29.56,29.58,29.5,29.57,323563.0,25.4436,25.4608,25.392,25.4522,323563.0
2018-07-30 13:30:00,29.57,29.8,29.56,29.66,755959.0,25.4522,25.6502,25.4436,25.5297,755959.0
2018-07-30 14:00:00,29.67,29.7,29.59,29.7,451865.0,25.5383,25.5641,25.4694,25.5641,451865.0
2018-07-30 14:30:00,29.7,29.8,29.69,29.77,442262.0,25.5641,25.6502,25.5555,25.6244,442262.0
2018-07-30 15:00:00,29.77,29.84,29.66,29.67,647088.0,25.6244,25.6846,25.5297,25.5383,647088.0
2018-07-30 15:30:00,29.66,29.73,29.65,29.72,1461555.0,25.5297,25.5899,25.5211,25.5813,1461555.0
2018-07-31 09:30:00,29.7,29.72,29.0,29.35,901905.0,25.5641,25.5813,24.9616,25.2628,901905.0
2018-07-31 10:00:00,29.34,29.36,29.21,29.25,622618.0,25.2542,25.2714,25.1423,25.1768,622618.0
2018-07-31 10:30:00,29.26,29.26,29.06,29.13,386521.0,25.1854,25.1854,25.0132,25.0735,386521.0
2018-07-31 11:00:00,29.13,29.18,29.04,29.09,358287.0,25.0735,25.1165,24.996,25.039,358287.0
2018-07-31 11:30:00,29.09,29.1,28.89,29.07,900826.0,25.039,25.0477,24.8669,25.0218,900826.0
2018-07-31 12:00:00,29.07,29.09,28.97,29.02,648718.0,25.0218,25.039,24.9358,24.9788,648718.0
2018-07-31 12:30:00,29.03,29.06,28.95,28.95,547026.0,24.9874,25.0132,24.9185,24.9185,547026.0
2018-07-31 13:00:00,28.95,29.0,28.9,29.0,264909.0,24.9185,24.9616,24.8755,24.9616,264909.0
2018-07-31 13:30:00,29.0,29.05,28.95,29.04,242818.0,24.9616,25.0046,24.9185,24.996,242818.0
2018-07-31 14:00:00,29.04,29.06,29.0,29.05,255204.0,24.996,25.0132,24.9616,25.0046,255204.0
2018-07-31 14:30:00,29.04,29.06,28.98,29.02,344038.0,24.996,25.0132,24.9444,24.9788,344038.0
2018-07-31 15:00:00,29.02,29.02,28.97,28.97,430971.0,24.9788,24.9788,24.9358,24.9358,430971.0
2018-07-31 15:30:00,28.98,29.0,28.95,28.98,1431658.0,24.9444,24.9616,24.9185,24.9444,1431658.0
2018-08-01 09:30:00,29.36,29.36,28.84,28.95,640978.0,25.2714,25.2714,24.8239,24.9185,640978.0
2018-08-01 10:00:00,28.95,29.01,28.8,28.97,338941.0,24.9185,24.9702,24.7894,24.9358,338941.0
2018-08-01 10:30:00,28.97,29.06,28.89,28.99,596696.0,24.9358,25.0132,24.8669,24.953,596696.0
2018-08-01 11:00:00,28.99,29.01,28.86,28.88,386536.0,24.953,24.9702,24.8411,24.8583,386536.0
2018-08-01 11:30:00,28.87,28.93,28.81,28.82,196165.0,24.8497,24.9013,24.798,24.8066,196165.0
2018-08-01 12:00:00,28.81,28.82,28.73,28.76,294795.0,24.798,24.8066,24.7292,24.755,294795.0
2018-08-01 12:30:00,28.75,28.77,28.64,28.68,329863.0,24.7464,24.7636,24.6517,24.6861,329863.0
2018-08-01 13:00:00,28.68,28.72,28.58,28.71,257270.0,24.6861,24.7206,24.6001,24.712,257270.0
2018-08-01 13:30:00,28.71,28.76,28.69,28.73,246388.0,24.712,24.755,24.6947,24.7292,246388.0
2018-08-01 14:00:00,28.72,28.73,28.65,28.71,344997.0,24.7206,24.7292,24.6603,24.712,344997.0
2018-08-01 14:30:00,28.71,28.76,28.66,28.74,441507.0,24.712,24.755,24.6689,24.7378,441507.0
2018-08-01 15:00:00,28.74,28.8,28.7,28.8,298349.0,24.7378,24.7894,24.7034,24.7894,298349.0
2018-08-01 15:30:00,28.8,28.8,28.68,28.68,936101.0,24.7894,24.7894,24.6861,24.6861,936101.0
2018-08-02 09:30:00,28.62,29.06,28.62,28.92,1853731.0,24.6345,25.0132,24.6345,24.8927,1853731.0
2018-08-02 10:00:00,28.92,29.1,28.89,29.01,448604.0,24.8927,25.0477,24.8669,24.9702,448604.0
2018-08-02 10:30:00,29.01,29.34,28.93,29.27,975855.0,24.9702,25.2542,24.9013,25.194,975855.0
2018-08-02 11:00:00,29.27,29.33,29.13,29.17,396150.0,25.194,25.2456,25.0735,25.1079,396150.0
2018-08-02 11:30:00,29.18,29.21,29.14,29.19,436093.0,25.1165,25.1423,25.0821,25.1251,436093.0
2018-08-02 12:00:00,29.19,29.5,29.16,29.5,1023142.0,25.1251,25.392,25.0993,25.392,1023142.0
2018-08-02 12:30:00,29.5,29.56,29.42,29.52,490476.0,25.392,25.4436,25.3231,25.4092,490476.0
2018-08-02 13:00:00,29.52,29.52,29.44,29.46,195061.0,25.4092,25.4092,25.3403,25.3575,195061.0
2018-08-02 13:30:00,29.46,29.53,29.42,29.53,219890.0,25.3575,25.4178,25.3231,25.4178,219890.0
2018-08-02 14:00:00,29.53,29.59,29.5,29.51,431227.0,25.4178,25.4694,25.392,25.4006,431227.0
2018-08-02 14:30:00,29.51,29.58,29.47,29.57,336794.0,25.4006,25.4608,25.3661,25.4522,336794.0
2018-08-02 15:00:00,29.57,29.72,29.56,29.69,433412.0,25.4522,25.5813,25.4436,25.5555,433412.0
2018-08-02 15:30:00,29.68,29.79,29.64,29.74,1273607.0,25.5469,25.6416,25.5125,25.5985,1273607.0
2018-08-03 09:30:00,29.75,30.18,29.7,29.97,2091284.0,25.6071,25.9773,25.5641,25.7965,2091284.0
2018-08-03 10:00:00,29.96,30.11,29.94,30.08,824985.0,25.7879,25.917,25.7707,25.8912,824985.0
2018-08-03 10:30:00,30.08,30.11,30.02,30.04,694049.0,25.8912,25.917,25.8395,25.8568,694049.0
2018-08-03 11:00:00,30.03,30.05,29.91,29.91,483407.0,25.8481,25.8654,25.7449,25.7449,483407.0
2018-08-03 11:30:00,29.92,30.0,29.89,29.91,291368.0,25.7535,25.8223,25.7276,25.7449,291368.0
2018-08-03 12:00:00,29.91,29.92,29.85,29.89,205850.0,25.7449,25.7535,25.6932,25.7276,205850.0
2018-08-03 12:30:00,29.89,29.92,29.87,29.92,165654.0,25.7276,25.7535,25.7104,25.7535,165654.0
2018-08-03 13:00:00,29.92,29.92,29.83,29.88,379085.0,25.7535,25.7535,25.676,25.719,379085.0
2018-08-03 13:30:00,29.88,29.95,29.86,29.94,203376.0,25.719,25.7793,25.7018,25.7707,203376.0
2018-08-03 14:00:00,29.94,29.94,29.87,29.91,179619.0,25.7707,25.7707,25.7104,25.7449,179619.0
2018-08-03 14:30:00,29.91,29.96,29.9,29.92,161590.0,25.7449,25.7879,25.7362,25.7535,161590.0
2018-08-03 15:00:00,29.92,29.95,29.89,29.91,240658.0,25.7535,25.7793,25.7276,25.7449,240658.0
2018-08-03 15:30:00,29.91,29.93,29.87,29.93,594471.0,25.7449,25.7621,25.7104,25.7621,594471.0
2018-08-06 09:30:00,29.94,30.2,29.87,30.03,1074267.0,25.7707,25.9945,25.7104,25.8481,1074267.0
2018-08-06 10:00:00,30.03,30.19,29.9,30.04,618400.0,25.8481,25.9859,25.7362,25.8568,618400.0
2018-08-06 10:30:00,30.04,30.08,29.98,30.0,317232.0,25.8568,25.8912,25.8051,25.8223,317232.0
2018-08-06 11:00:00,29.99,30.0,29.93,29.97,362680.0,25.8137,25.8223,25.7621,25.7965,362680.0
2018-08-06 11:30:00,29.98,30.0,29.95,29.98,169387.0,25.8051,25.8223,25.7793,25.8051,169387.0
2018-08-06 12:00:00,29.98,30.03,29.95,30.02,398575.0,25.8051,25.8481,25.7793,25.8395,398575.0
2018-08-06 12:30:00,30.02,30.03,29.98,30.0,221180.0,25.8395,25.8481,25.8051,25.8223,221180.0
2018-08-06 13:00:00,30.01,30.04,29.93,29.94,263865.0,25.8309,25.8568,25.7621,25.7707,263865.0
2018-08-06 13:30:00,29.95,29.95,29.85,29.88,213342.0,25.7793,25.7793,25.6932,25.719,213342.0
2018-08-06 14:00:00,29.88,29.93,29.86,29.89,269862.0,25.719,25.7621,25.7018,25.7276,269862.0
2018-08-06 14:30:00,29.89,29.96,29.87,29.94,242234.0,25.7276,25.7879,25.7104,25.7707,242234.0
2018-08-06 15:00:00,29.94,29.94,29.87,29.89,237826.0,25.7707,25.7707,25.7104,25.7276,237826.0
2018-08-06 15:30:00,29.89,29.95,29.89,29.92,654357.0,25.7276,25.7793,25.7276,25.7535,654357.0
2018-08-07 09:30:00,30.13,30.17,29.9,30.11,447413.0,25.9342,25.9686,25.7362,25.917,447413.0
2018-08-07 10:00:00,30.12,30.16,30.0,30.08,1397165.0,25.9256,25.96,25.8223,25.8912,1397165.0
2018-08-07 10:30:00,30.09,30.25,30.08,30.21,612061.0,25.8998,26.0375,25.8912,26.0031,612061.0
2018-08-07 11:00:00,30.22,30.38,30.21,30.24,985692.0,26.0117,26.1494,26.0031,26.0289,985692.0
2018-08-07 11:30:00,30.24,30.29,30.17,30.25,284031.0,26.0289,26.0719,25.9686,26.0375,284031.0
2018-08-07 12:00:00,30.24,30.25,30.18,30.21,173031.0,26.0289,26.0375,25.9773,26.0031,173031.0
2018-08-07 12:30:00,30.2,30.29,30.19,30.19,216453.0,25.9945,26.0719,25.9859,25.9859,216453.0
2018-08-07 13:00:00,30.19,30.22,30.13,30.16,335087.0,25.9859,26.0117,25.9342,25.96,335087.0
2018-08-07 13:30:00,30.16,30.16,30.08,30.09,289218.0,25.96,25.96,25.8912,25.8998,289218.0
2018-08-07 14:00:00,30.08,30.11,30.06,30.06,250890.0,25.8912,25.917,25.874,25.874,250890.0
2018-08-07 14:30:00,30.06,30.08,30.02,30.07,294839.0,25.874,25.8912,25.8395,25.8826,294839.0
2018-08-07 15:00:00,30.07,30.09,30.02,30.05,274181.0,25.8826,25.8998,25.8395,25.8654,274181.0
2018-08-07 15:30:00,30.05,30.08,29.99,30.01,887759.0,25.8654,25.8912,25.8137,25.8309,887759.0
2018-08-08 09:30:00,29.97,30.43,29.9,30.33,950040.0,25.7965,26.1924,25.7362,26.1064,950040.0
2018-08-08 10:00:00,30.32,30.32,30.19,30.26,437936.0,26.0978,26.0978,25.9859,26.0461,437936.0
2018-08-08 10:30:00,30.26,30.36,30.24,30.25,268206.0,26.0461,26.1322,26.0289,26.0375,268206.0
2018-08-08 11:00:00,30.25,30.43,30.24,30.36,361002.0,26.0375,26.1924,26.0289,26.1322,361002.0
2018-08-08 11:30:00,30.36,30.4,30.34,30.4,188872.0,26.1322,26.1666,26.115,26.1666,188872.0
2018-08-08 12:00:00,30.4,30.5,30.35,30.46,619177.0,26.1666,26.2527,26.1236,26.2183,619177.0
2018-08-08 12:30:00,30.46,30.5,30.44,30.44,201820.0,26.2183,26.2527,26.201,26.201,201820.0
2018-08-08 13:00:00,30.44,30.47,30.41,30.43,307903.0,26.201,26.2269,26.1752,26.1924,307903.0
2018-08-08 13:30:00,30.43,30.49,30.43,30.46,174724.0,26.1924,26.2441,26.1924,26.2183,174724.0
2018-08-08 14:00:00,30.46,30.53,30.45,30.53,295385.0,26.2183,26.2785,26.2097,26.2785,295385.0
2018-08-08 14:30:00,30.53,30.57,30.5,30.52,281033.0,26.2785,26.3129,26.2527,26.2699,281033.0
2018-08-08 15:00:00,30.51,30.57,30.5,30.55,361237.0,26.2613,26.3129,26.2527,26.2957,361237.0
2018-08-08 15:30:00,30.55,30.66,30.54,30.62,1302127.0,26.2957,26.3904,26.2871,26.356,1302127.0
2018-08-09 09:30:00,30.6,30.6,30.08,30.17,815530.0,26.3388,26.3388,25.8912,25.9686,815530.0
2018-08-09 10:00:00,30.17,30.26,30.11,30.18,632640.0,25.9686,26.0461,25.917,25.9773,632640.0
2018-08-09 10:30:00,30.18,30.28,30.18,30.19,330288.0,25.9773,26.0633,25.9773,25.9859,330288.0
2018-08-09 11:00:00,30.19,30.24,30.05,30.05,322032.0,25.9859,26.0289,25.8654,25.8654,322032.0
2018-08-09 11:30:00,30.05,30.07,29.96,29.98,355314.0,25.8654,25.8826,25.7879,25.8051,355314.0
2018-08-09 12:00:00,29.98,29.98,29.83,29.84,426178.0,25.8051,25.8051,25.676,25.6846,426178.0
2018-08-09 12:30:00,29.84,29.89,29.83,29.88,290369.0,25.6846,25.7276,25.676,25.719,290369.0
2018-08-09 13:00:00,29.87,29.94,29.85,29.92,402713.0,25.7104,25.7707,25.6932,25.7535,402713.0
2018-08-09 13:30:00,29.93,29.95,29.88,29.93,227889.0,25.7621,25.7793,25.719,25.7621,227889.0
2018-08-09 14:00:00,29.92,29.93,29.87,29.91,396811.0,25.7535,25.7621,25.7104,25.7449,396811.0
2018-08-09 14:30:00,29.9,29.93,29.89,29.9,172899.0,25.7362,25.7621,25.7276,25.7362,172899.0
2018-08-09 15:00:00,29.91,29.92,29.87,29.87,303753.0,25.7449,25.7535,25.7104,25.7104,303753.0
2018-08-09 15:30:00,29.87,29.88,29.79,29.81,976294.0,25.7104,25.719,25.6416,25.6588,976294.0
2018-08-10 09:30:00,29.7,30.18,29.61,30.01,1189550.0,25.5641,25.9773,25.4866,25.8309,1189550.0
2018-08-10 10:00:00,30.0,30.14,29.97,30.1,520237.0,25.8223,25.9428,25.7965,25.9084,520237.0
2018-08-10 10:30:00,30.11,30.11,29.97,29.99,320446.0,25.917,25.917,25.7965,25.8137,320446.0
2018-08-10 11:00:00,29.99,30.08,29.95,30.08,288684.0,25.8137,25.8912,25.7793,25.8912,288684.0
2018-08-10 11:30:00,30.08,30.18,30.07,30.17,239239.0,25.8912,25.9773,25.8826,25.9686,239239.0
2018-08-10 12:00:00,30.18,30.24,30.15,30.18,166823.0,25.9773,26.0289,25.9514,25.9773,166823.0
2018-08-10 12:30:00,30.18,30.29,30.15,30.28,418644.0,25.9773,26.0719,25.9514,26.0633,418644.0
2018-08-10 13:00:00,30.28,30.29,30.19,30.2,192317.0,26.0633,26.0719,25.9859,25.9945,192317.0
2018-08-10 13:30:00,30.21,30.3,30.18,30.25,444194.0,26.0031,26.0805,25.9773,26.0375,444194.0
2018-08-10 14:00:00,30.25,30.25,30.12,30.14,312384.0,26.0375,26.0375,25.9256,25.9428,312384.0
2018-08-10 14:30:00,30.14,30.16,30.07,30.09,325069.0,25.9428,25.96,25.8826,25.8998,325069.0
2018-08-10 15:00:00,30.08,30.15,30.05,30.09,390571.0,25.8912,25.9514,25.8654,25.8998,390571.0
2018-08-10 15:30:00,30.09,30.15,30.07,30.13,919330.0,25.8998,25.9514,25.8826,25.9342,919330.0
2018-08-13 09:30:00,30.22,30.35,30.03,30.03,499237.0,26.0117,26.1236,25.8481,25.8481,499237.0
2018-08-13 10:00:00,30.04,30.09,29.93,29.99,465730.0,25.8568,25.8998,25.7621,25.8137,465730.0
2018-08-13 10:30:00,29.98,30.06,29.92,29.95,313687.0,25.8051,25.874,25.7535,25.7793,313687.0
2018-08-13 11:00:00,29.95,30.01,29.92,29.94,260566.0,25.7793,25.8309,25.7535,25.7707,260566.0
2018-08-13 11:30:00,29.93,29.96,29.78,29.78,286003.0,25.7621,25.7879,25.633,25.633,286003.0
2018-08-13 12:00:00,29.79,29.91,29.78,29.85,238079.0,25.6416,25.7449,25.633,25.6932,238079.0
2018-08-13 12:30:00,29.85,29.88,29.84,29.85,154843.0,25.6932,25.719,25.6846,25.6932,154843.0
2018-08-13 13:00:00,29.85,29.85,29.78,29.83,148463.0,25.6932,25.6932,25.633,25.676,148463.0
2018-08-13 13:30:00,29.83,29.85,29.77,29.78,143943.0,25.676,25.6932,25.6244,25.633,143943.0
2018-08-13 14:00:00,29.78,29.95,29.77,29.93,214309.0,25.633,25.7793,25.6244,25.7621,214309.0
2018-08-13 14:30:00,29.93,29.94,29.87,29.87,157697.0,25.7621,25.7707,25.7104,25.7104,157697.0
2018-08-13 15:00:00,29.88,29.89,29.83,29.86,225580.0,25.719,25.7276,25.676,25.7018,225580.0
2018-08-13 15:30:00,29.86,29.92,29.84,29.9,641275.0,25.7018,25.7535,25.6846,25.7362,641275.0
2018-08-14 09:30:00,29.96,30.16,29.93,30.06,482834.0,25.9065,26.0794,25.8805,25.9929,482834.0
2018-08-14 10:00:00,30.07,30.18,30.01,30.13,454228.0,26.0016,26.0967,25.9497,26.0535,454228.0
2018-08-14 10:30:00,30.12,30.17,30.05,30.14,293574.0,26.0448,26.088,25.9843,26.0621,293574.0
2018-08-14 11:00:00,30.15,30.15,30.0,30.01,646755.0,26.0708,26.0708,25.941,25.9497,646755.0
2018-08-14 11:30:00,30.02,30.05,29.9,30.0,686539.0,25.9583,25.9843,25.8546,25.941,686539.0
2018-08-14 12:00:00,30.0,30.07,29.99,30.03,165473.0,25.941,26.0016,25.9324,25.967,165473.0
2018-08-14 12:30:00,30.02,30.06,29.99,29.99,133067.0,25.9583,25.9929,25.9324,25.9324,133067.0
2018-08-14 13:00:00,30.0,30.87,29.99,30.39,1947546.0,25.941,26.6933,25.9324,26.2783,1947546.0
2018-08-14 13:30:00,30.38,30.65,30.27,30.34,1671419.0,26.2696,26.5031,26.1745,26.235,1671419.0
2018-08-14 14:00:00,30.34,30.41,30.31,30.4,407691.0,26.235,26.2956,26.2091,26.2869,407691.0
2018-08-14 14:30:00,30.4,30.46,30.39,30.43,357534.0,26.2869,26.3388,26.2783,26.3129,357534.0
2018-08-14 15:00:00,30.44,30.45,30.38,30.39,429440.0,26.3215,26.3302,26.2696,26.2783,429440.0
2018-08-14 15:30:00,30.39,30.46,30.37,30.45,1331607.0,26.2783,26.3388,26.261,26.3302,1331607.0
2018-08-15 09:30:00,30.27,30.4,29.88,29.94,596584.0,26.1745,26.2869,25.8373,25.8892,596584.0
2018-08-15 10:00:00,29.94,30.02,29.79,29.98,582212.0,25.8892,25.9583,25.7595,25.9238,582212.0
2018-08-15 10:30:00,29.97,30.06,29.95,30.03,383807.0,25.9151,25.9929,25.8978,25.967,383807.0
2018-08-15 11:00:00,30.04,30.26,30.03,30.18,329731.0,25.9756,26.1659,25.967,26.0967,329731.0
2018-08-15 11:30:00,30.19,30.24,30.16,30.19,479791.0,26.1053,26.1486,26.0794,26.1053,479791.0
2018-08-15 12:00:00,30.19,30.27,30.11,30.12,1294706.0,26.1053,26.1745,26.0362,26.0448,1294706.0
2018-08-15 12:30:00,30.12,30.16,30.08,30.1,313691.0,26.0448,26.0794,26.0102,26.0275,313691.0
2018-08-15 13:00:00,30.1,30.13,30.03,30.03,621310.0,26.0275,26.0535,25.967,25.967,621310.0
2018-08-15 13:30:00,30.04,30.04,29.92,29.96,450557.0,25.9756,25.9756,25.8719,25.9065,450557.0
2018-08-15 14:00:00,29.95,29.99,29.89,29.89,305099.0,25.8978,25.9324,25.8459,25.8459,305099.0
2018-08-15 14:30:00,29.89,29.99,29.88,29.99,317109.0,25.8459,25.9324,25.8373,25.9324,317109.0
2018-08-15 15:00:00,29.99,30.04,29.98,30.03,342654.0,25.9324,25.9756,25.9238,25.967,342654.0
2018-08-15 15:30:00,30.03,30.13,30.02,30.06,866984.0,25.967,26.0535,25.9583,25.9929,866984.0
2018-08-16 09:30:00,30.27,30.53,29.91,30.19,935011.0,26.1745,26.3993,25.8632,26.1053,935011.0
2018-08-16 10:00:00,30.19,30.33,30.18,30.33,607766.0,26.1053,26.2264,26.0967,26.2264,607766.0
2018-08-16 10:30:00,30.32,30.36,30.12,30.14,614440.0,26.2177,26.2523,26.0448,26.0621,614440.0
2018-08-16 11:00:00,30.15,30.29,30.05,30.27,655645.0,26.0708,26.1918,25.9843,26.1745,655645.0
2018-08-16 11:30:00,30.26,30.45,30.25,30.38,955019.0,26.1659,26.3302,26.1572,26.2696,955019.0
2018-08-16 12:00:00,30.38,30.42,30.35,30.41,1059369.0,26.2696,26.3042,26.2437,26.2956,1059369.0
2018-08-16 12:30:00,30.41,30.48,30.3,30.34,633819.0,26.2956,26.3561,26.2005,26.235,633819.0
2018-08-16 13:00:00,30.34,30.43,30.33,30.4,434882.0,26.235,26.3129,26.2264,26.2869,434882.0
2018-08-16 13:30:00,30.4,30.45,30.38,30.41,467953.0,26.2869,26.3302,26.2696,26.2956,467953.0
2018-08-16 14:00:00,30.41,30.62,30.39,30.61,856878.0,26.2956,26.4772,26.2783,26.4685,856878.0
2018-08-16 14:30:00,30.61,30.61,30.48,30.49,466024.0,26.4685,26.4685,26.3561,26.3647,466024.0
2018-08-16 15:00:00,30.5,30.57,30.47,30.57,682870.0,26.3734,26.4339,26.3475,26.4339,682870.0
2018-08-16 15:30:00,30.57,30.6,30.47,30.52,865420.0,26.4339,26.4599,26.3475,26.3907,865420.0
2018-08-17 09:30:00,30.42,30.76,30.21,30.7,1191953.0,26.3042,26.5982,26.1226,26.5463,1191953.0
2018-08-17 10:00:00,30.69,30.91,30.63,30.9,590542.0,26.5377,26.7279,26.4858,26.7193,590542.0
2018-08-17 10:30:00,30.9,31.06,30.83,31.05,824051.0,26.7193,26.8576,26.6587,26.849,824051.0
2018-08-17 11:00:00,31.05,31.18,30.96,31.07,619346.0,26.849,26.9614,26.7712,26.8663,619346.0
2018-08-17 11:30:00,31.08,31.25,31.07,31.21,437568.0,26.8749,27.0219,26.8663,26.9873,437568.0
2018-08-17 12:00:00,31.21,31.33,31.14,31.32,532269.0,26.9873,27.0911,26.9268,27.0825,532269.0
2018-08-17 12:30:00,31.32,31.39,31.28,31.35,874325.0,27.0825,27.143,27.0479,27.1084,874325.0
2018-08-17 13:00:00,31.36,31.52,31.35,31.49,838388.0,27.117,27.2554,27.1084,27.2295,838388.0
2018-08-17 13:30:00,31.49,31.69,31.45,31.64,723962.0,27.2295,27.4024,27.1949,27.3592,723962.0
2018-08-17 14:00:00,31.64,31.71,31.57,31.67,839469.0,27.3592,27.4197,27.2986,27.3851,839469.0
2018-08-17 14:30:00,31.67,31.68,31.58,31.63,451967.0,27.3851,27.3937,27.3073,27.3505,451967.0
2018-08-17 15:00:00,31.63,31.64,31.45,31.49,680118.0,27.3505,27.3592,27.1949,27.2295,680118.0
2018-08-17 15:30:00,31.49,31.49,31.31,31.35,1432427.0,27.2295,27.2295,27.0738,27.1084,1432427.0
2018-08-20 09:30:00,31.49,31.6,31.3,31.39,386132.0,27.2295,27.3246,27.0652,27.143,386132.0
2018-08-20 10:00:00,31.39,31.49,31.36,31.47,318319.0,27.143,27.2295,27.117,27.2122,318319.0
2018-08-20 10:30:00,31.47,31.54,31.43,31.46,316922.0,27.2122,27.2727,27.1776,27.2035,316922.0
2018-08-20 11:00:00,31.46,31.57,31.42,31.44,406652.0,27.2035,27.2986,27.1689,27.1862,406652.0
2018-08-20 11:30:00,31.45,31.55,31.42,31.54,230140.0,27.1949,27.2813,27.1689,27.2727,230140.0
2018-08-20 12:00:00,31.54,31.54,31.44,31.5,252587.0,27.2727,27.2727,27.1862,27.2381,252587.0
2018-08-20 12:30:00,31.51,31.51,31.37,31.39,370880.0,27.2467,27.2467,27.1257,27.143,370880.0
2018-08-20 13:00:00,31.39,31.47,31.38,31.44,327839.0,27.143,27.2122,27.1343,27.1862,327839.0
2018-08-20 13:30:00,31.44,31.44,31.37,31.44,319988.0,27.1862,27.1862,27.1257,27.1862,319988.0
2018-08-20 14:00:00,31.44,31.46,31.4,31.43,364949.0,27.1862,27.2035,27.1516,27.1776,364949.0
2018-08-20 14:30:00,31.43,31.44,31.35,31.38,255164.0,27.1776,27.1862,27.1084,27.1343,255164.0
2018-08-20 15:00:00,31.38,31.39,31.32,31.34,355507.0,27.1343,27.143,27.0825,27.0997,355507.0
2018-08-20 15:30:00,31.34,31.44,31.3,31.4,863684.0,27.0997,27.1862,27.0652,27.1516,863684.0
2018-08-21 09:30:00,31.5,31.57,31.34,31.55,462780.0,27.2381,27.2986,27.0997,27.2813,462780.0
2018-08-21 10:00:00,31.55,31.56,31.09,31.09,338680.0,27.2813,27.29,26.8836,26.8836,338680.0
2018-08-21 10:30:00,31.09,31.18,31.03,31.08,363800.0,26.8836,26.9614,26.8317,26.8749,363800.0
2018-08-21 11:00:00,31.08,31.21,31.07,31.17,328254.0,26.8749,26.9873,26.8663,26.9527,328254.0
2018-08-21 11:30:00,31.16,31.28,31.14,31.21,247105.0,26.9441,27.0479,26.9268,26.9873,247105.0
2018-08-21 12:00:00,31.22,31.26,31.21,31.25,285544.0,26.996,27.0306,26.9873,27.0219,285544.0
2018-08-21 12:30:00,31.25,31.29,31.24,31.25,335720.0,27.0219,27.0565,27.0133,27.0219,335720.0
2018-08-21 13:00:00,31.26,31.33,31.25,31.3,174434.0,27.0306,27.0911,27.0219,27.0652,174434.0
2018-08-21 13:30:00,31.31,31.31,31.23,31.29,200206.0,27.0738,27.0738,27.0046,27.0565,200206.0
2018-08-21 14:00:00,31.28,31.31,31.28,31.3,238082.0,27.0479,27.0738,27.0479,27.0652,238082.0
2018-08-21 14:30:00,31.3,31.3,31.18,31.23,375003.0,27.0652,27.0652,26.9614,27.0046,375003.0
2018-08-21 15:00:00,31.23,31.35,31.23,31.33,304974.0,27.0046,27.1084,27.0046,27.0911,304974.0
2018-08-21 15:30:00,31.34,31.38,31.27,31.36,807385.0,27.0997,27.1343,27.0392,27.117,807385.0
2018-08-22 09:30:00,31.45,31.77,31.35,31.69,759529.0,27.1949,27.4716,27.1084,27.4024,759529.0
2018-08-22 10:00:00,31.68,31.81,31.67,31.74,945892.0,27.3937,27.5062,27.3851,27.4456,945892.0
2018-08-22 10:30:00,31.73,31.94,31.71,31.86,1013560.0,27.437,27.6186,27.4197,27.5494,1013560.0
2018-08-22 11:00:00,31.86,31.98,31.85,31.96,708848.0,27.5494,27.6532,27.5407,27.6359,708848.0
2018-08-22 11:30:00,31.96,31.97,31.87,31.94,522743.0,27.6359,27.6445,27.558,27.6186,522743.0
2018-08-22 12:00:00,31.94,31.99,31.91,31.94,418544.0,27.6186,27.6618,27.5926,27.6186,418544.0
2018-08-22 12:30:00,31.95,31.95,31.88,31.9,531765.0,27.6272,27.6272,27.5667,27.584,531765.0
2018-08-22 13:00:00,31.9,31.9,31.86,31.9,515759.0,27.584,27.584,27.5494,27.584,515759.0
2018-08-22 13:30:00,31.9,31.91,31.66,31.71,1136722.0,27.584,27.5926,27.3765,27.4197,1136722.0
2018-08-22 14:00:00,31.71,31.86,31.68,31.69,1475805.0,27.4197,27.5494,27.3937,27.4024,1475805.0
2018-08-22 14:30:00,31.69,31.77,31.68,31.76,1222206.0,27.4024,27.4716,27.3937,27.4629,1222206.0
2018-08-22 15:00:00,31.76,31.83,31.75,31.78,990359.0,27.4629,27.5234,27.4543,27.4802,990359.0
2018-08-22 15:30:00,31.79,31.81,31.71,31.73,1608990.0,27.4889,27.5062,27.4197,27.437,1608990.0
2018-08-23 09:30:00,31.6,31.95,31.51,31.87,1296564.0,27.3246,27.6272,27.2467,27.558,1296564.0
2018-08-23 10:00:00,31.88,31.94,31.82,31.92,413639.0,27.5667,27.6186,27.5148,27.6013,413639.0
2018-08-23 10:30:00,31.91,31.99,31.85,31.89,882984.0,27.5926,27.6618,27.5407,27.5753,882984.0
2018-08-23 11:00:00,31.89,31.93,31.85,31.87,461280.0,27.5753,27.6099,27.5407,27.558,461280.0
2018-08-23 11:30:00,31.86,32.09,31.86,32.05,686550.0,27.5494,27.7483,27.5494,27.7137,686550.0
2018-08-23 12:00:00,32.05,32.06,31.91,31.95,289387.0,27.7137,27.7223,27.5926,27.6272,289387.0
2018-08-23 12:30:00,31.95,31.96,31.92,31.94,199631.0,27.6272,27.6359,27.6013,27.6186,199631.0
2018-08-23 13:00:00,31.93,32.01,31.92,31.97,304856.0,27.6099,27.6791,27.6013,27.6445,304856.0
2018-08-23 13:30:00,31.98,32.03,31.93,32.03,267544.0,27.6532,27.6964,27.6099,27.6964,267544.0
2018-08-23 14:00:00,32.03,32.29,32.02,32.24,984534.0,27.6964,27.9212,27.6877,27.878,984534.0
2018-08-23 14:30:00,32.23,32.36,32.22,32.36,541432.0,27.8693,27.9817,27.8607,27.9817,541432.0
2018-08-23 15:00:00,32.36,32.4,32.08,32.11,1937853.0,27.9817,28.0163,27.7396,27.7656,1937853.0
2018-08-23 15:30:00,32.11,32.31,32.11,32.31,2147983.0,27.7656,27.9385,27.7656,27.9385,2147983.0
2018-08-24 09:30:00,32.28,32.3,31.68,31.69,1595201.0,27.9126,27.9299,27.3937,27.4024,1595201.0
2018-08-24 10:00:00,31.69,31.81,31.61,31.69,1046708.0,27.4024,27.5062,27.3332,27.4024,1046708.0
2018-08-24 10:30:00,31.69,31.69,31.42,31.44,494466.0,27.4024,27.4024,27.1689,27.1862,494466.0
2018-08-24 11:00:00,31.45,31.52,31.34,31.44,512202.0,27.1949,27.2554,27.0997,27.1862,512202.0
2018-08-24 11:30:00,31.44,31.5,31.33,31.48,305330.0,27.1862,27.2381,27.0911,27.2208,305330.0
2018-08-24 12:00:00,31.49,31.5,31.4,31.5,295389.0,27.2295,27.2381,27.1516,27.2381,295389.0
2018-08-24 12:30:00,31.48,31.49,31.43,31.45,361253.0,27.2208,27.2295,27.1776,27.1949,361253.0
2018-08-24 13:00:00,31.45,31.57,31.44,31.54,616744.0,27.1949,27.2986,27.1862,27.2727,616744.0
2018-08-24 13:30:00,31.55,31.55,31.45,31.46,329095.0,27.2813,27.2813,27.1949,27.2035,329095.0
2018-08-24 14:00:00,31.47,31.47,31.42,31.44,283099.0,27.2122,27.2122,27.1689,27.1862,283099.0
2018-08-24 14:30:00,31.44,31.51,31.42,31.46,197188.0,27.1862,27.2467,27.1689,27.2035,197188.0
2018-08-24 15:00:00,31.46,31.46,31.29,31.32,378929.0,27.2035,27.2035,27.0565,27.0825,378929.0
2018-08-24 15:30:00,31.32,31.32,31.19,31.21,1026523.0,27.0825,27.0825,26.97,26.9873,1026523.0
2018-08-27 09:30:00,31.3,31.4,31.08,31.22,631949.0,27.0652,27.1516,26.8749,26.996,631949.0
2018-08-27 10:00:00,31.21,31.25,31.09,31.23,633293.0,26.9873,27.0219,26.8836,27.0046,633293.0
2018-08-27 10:30:00,31.23,31.23,30.97,31.02,379743.0,27.0046,27.0046,26.7798,26.823,379743.0
2018-08-27 11:00:00,31.02,31.02,30.9,30.97,325641.0,26.823,26.823,26.7193,26.7798,325641.0
2018-08-27 11:30:00,30.96,31.08,30.94,31.07,320499.0,26.7712,26.8749,26.7539,26.8663,320499.0
2018-08-27 12:00:00,31.07,31.08,30.96,30.96,227802.0,26.8663,26.8749,26.7712,26.7712,227802.0
2018-08-27 12:30:00,30.97,31.05,30.96,31.04,178506.0,26.7798,26.849,26.7712,26.8403,178506.0
2018-08-27 13:00:00,31.04,31.08,30.98,31.07,285950.0,26.8403,26.8749,26.7885,26.8663,285950.0
2018-08-27 13:30:00,31.08,31.12,31.02,31.04,225605.0,26.8749,26.9095,26.823,26.8403,225605.0
2018-08-27 14:00:00,31.04,31.13,31.0,31.13,428848.0,26.8403,26.9182,26.8057,26.9182,428848.0
2018-08-27 14:30:00,31.13,31.19,31.12,31.15,280206.0,26.9182,26.97,26.9095,26.9355,280206.0
2018-08-27 15:00:00,31.15,31.15,31.09,31.13,374941.0,26.9355,26.9355,26.8836,26.9182,374941.0
2018-08-27 15:30:00,31.13,31.2,31.09,31.19,872868.0,26.9182,26.9787,26.8836,26.97,872868.0
2018-08-28 09:30:00,31.22,31.34,31.1,31.17,775485.0,26.996,27.0997,26.8922,26.9527,775485.0
2018-08-28 10:00:00,31.17,31.17,30.92,30.99,558834.0,26.9527,26.9527,26.7366,26.7971,558834.0
2018-08-28 10:30:00,31.0,31.18,30.99,31.1,581290.0,26.8057,26.9614,26.7971,26.8922,581290.0
2018-08-28 11:00:00,31.1,31.1,30.99,31.0,287594.0,26.8922,26.8922,26.7971,26.8057,287594.0
2018-08-28 11:30:00,31.0,31.05,30.82,30.82,493372.0,26.8057,26.849,26.6501,26.6501,493372.0
2018-08-28 12:00:00,30.82,30.98,30.82,30.94,211096.0,26.6501,26.7885,26.6501,26.7539,211096.0
2018-08-28 12:30:00,30.94,31.02,30.92,31.01,165453.0,26.7539,26.823,26.7366,26.8144,165453.0
2018-08-28 13:00:00,31.01,31.07,30.99,31.02,175132.0,26.8144,26.8663,26.7971,26.823,175132.0
2018-08-28 13:30:00,31.01,31.06,30.99,31.05,163077.0,26.8144,26.8576,26.7971,26.849,163077.0
2018-08-28 14:00:00,31.06,31.15,31.03,31.14,331904.0,26.8576,26.9355,26.8317,26.9268,331904.0
2018-08-28 14:30:00,31.13,31.16,31.1,31.13,184647.0,26.9182,26.9441,26.8922,26.9182,184647.0
2018-08-28 15:00:00,31.13,31.13,31.07,31.1,197573.0,26.9182,26.9182,26.8663,26.8922,197573.0
2018-08-28 15:30:00,31.09,31.13,31.06,31.12,661578.0,26.8836,26.9182,26.8576,26.9095,661578.0
2018-08-29 09:30:00,31.15,31.36,30.91,30.91,636543.0,26.9355,27.117,26.7279,26.7279,636543.0
2018-08-29 10:00:00,30.91,30.95,30.75,30.8,572815.0,26.7279,26.7625,26.5896,26.6328,572815.0
2018-08-29 10:30:00,30.8,30.85,30.71,30.82,365960.0,26.6328,26.676,26.555,26.6501,365960.0
2018-08-29 11:00:00,30.82,30.9,30.76,30.88,302191.0,26.6501,26.7193,26.5982,26.702,302191.0
2018-08-29 11:30:00,30.89,30.89,30.73,30.76,491289.0,26.7106,26.7106,26.5723,26.5982,491289.0
2018-08-29 12:00:00,30.76,30.83,30.66,30.79,965433.0,26.5982,26.6587,26.5117,26.6242,965433.0
2018-08-29 12:30:00,30.79,30.83,30.66,30.71,344290.0,26.6242,26.6587,26.5117,26.555,344290.0
2018-08-29 13:00:00,30.71,30.72,30.65,30.7,259984.0,26.555,26.5636,26.5031,26.5463,259984.0
2018-08-29 13:30:00,30.7,30.74,30.68,30.71,208016.0,26.5463,26.5809,26.529,26.555,208016.0
2018-08-29 14:00:00,30.71,30.75,30.68,30.69,402942.0,26.555,26.5896,26.529,26.5377,402942.0
2018-08-29 14:30:00,30.7,30.75,30.68,30.75,249489.0,26.5463,26.5896,26.529,26.5896,249489.0
2018-08-29 15:00:00,30.75,30.78,30.69,30.69,328552.0,26.5896,26.6155,26.5377,26.5377,328552.0
2018-08-29 15:30:00,30.7,30.74,30.67,30.68,851305.0,26.5463,26.5809,26.5204,26.529,851305.0
2018-08-30 09:30:00,30.76,31.69,30.73,31.21,1438119.0,26.5982,27.4024,26.5723,26.9873,1438119.0
2018-08-30 10:00:00,31.21,31.41,31.2,31.29,700134.0,26.9873,27.1603,26.9787,27.0565,700134.0
2018-08-30 10:30:00,31.29,31.4,31.25,31.33,472297.0,27.0565,27.1516,27.0219,27.0911,472297.0
2018-08-30 11:00:00,31.34,31.38,31.22,31.25,332358.0,27.0997,27.1343,26.996,27.0219,332358.0
2018-08-30 11:30:00,31.25,31.31,31.17,31.22,330661.0,27.0219,27.0738,26.9527,26.996,330661.0
2018-08-30 12:00:00,31.22,31.23,31.1,31.19,230184.0,26.996,27.0046,26.8922,26.97,230184.0
2018-08-30 12:30:00,31.18,31.18,31.12,31.17,152420.0,26.9614,26.9614,26.9095,26.9527,152420.0
2018-08-30 13:00:00,31.17,31.21,31.16,31.21,199437.0,26.9527,26.9873,26.9441,26.9873,199437.0
2018-08-30 13:30:00,31.21,31.21,31.14,31.18,172167.0,26.9873,26.9873,26.9268,26.9614,172167.0
2018-08-30 14:00:00,31.18,31.22,31.13,31.17,346140.0,26.9614,26.996,26.9182,26.9527,346140.0
2018-08-30 14:30:00,31.17,31.19,31.04,31.05,216197.0,26.9527,26.97,26.8403,26.849,216197.0
2018-08-30 15:00:00,31.05,31.05,30.98,31.05,281494.0,26.849,26.849,26.7885,26.849,281494.0
2018-08-30 15:30:00,31.05,31.06,31.0,31.05,869340.0,26.849,26.8576,26.8057,26.849,869340.0
2018-08-31 09:30:00,31.01,31.2,30.93,31.15,318469.0,26.8144,26.9787,26.7452,26.9355,318469.0
2018-08-31 10:00:00,31.14,31.31,31.14,31.28,259238.0,26.9268,27.0738,26.9268,27.0479,259238.0
2018-08-31 10:30:00,31.28,31.36,31.24,31.31,260217.0,27.0479,27.117,27.0133,27.0738,260217.0
2018-08-31 11:00:00,31.32,31.41,31.31,31.34,212603.0,27.0825,27.1603,27.0738,27.0997,212603.0
2018-08-31 11:30:00,31.35,31.37,31.29,31.34,249021.0,27.1084,27.1257,27.0565,27.0997,249021.0
2018-08-31 12:00:00,31.33,31.34,31.29,31.3,188891.0,27.0911,27.0997,27.0565,27.0652,188891.0
2018-08-31 12:30:00,31.3,31.32,31.25,31.3,182873.0,27.0652,27.0825,27.0219,27.0652,182873.0
2018-08-31 13:00:00,31.29,31.33,31.27,31.3,183228.0,27.0565,27.0911,27.0392,27.0652,183228.0
2018-08-31 13:30:00,31.31,31.43,31.29,31.42,386186.0,27.0738,27.1776,27.0565,27.1689,386186.0
2018-08-31 14:00:00,31.41,31.51,31.39,31.41,369476.0,27.1603,27.2467,27.143,27.1603,369476.0
2018-08-31 14:30:00,31.41,31.43,31.36,31.4,311600.0,27.1603,27.1776,27.117,27.1516,311600.0
2018-08-31 15:00:00,31.4,31.43,31.36,31.38,399530.0,27.1516,27.1776,27.117,27.1343,399530.0
2018-08-31 15:30:00,31.39,31.51,31.38,31.5,1169002.0,27.143,27.2467,27.1343,27.2381,1169002.0
2018-09-04 09:30:00,31.54,31.94,31.53,31.73,935654.0,27.2727,27.6186,27.264,27.437,935654.0
2018-09-04 10:00:00,31.74,31.89,31.73,31.75,654819.0,27.4456,27.5753,27.437,27.4543,654819.0
2018-09-04 10:30:00,31.75,31.86,31.74,31.8,549967.0,27.4543,27.5494,27.4456,27.4975,549967.0
2018-09-04 11:00:00,31.8,31.85,31.75,31.78,354634.0,27.4975,27.5407,27.4543,27.4802,354634.0
2018-09-04 11:30:00,31.77,31.83,31.76,31.8,355309.0,27.4716,27.5234,27.4629,27.4975,355309.0
2018-09-04 12:00:00,31.8,31.81,31.68,31.7,393448.0,27.4975,27.5062,27.3937,27.411,393448.0
2018-09-04 12:30:00,31.71,31.75,31.64,31.74,283284.0,27.4197,27.4543,27.3592,27.4456,283284.0
2018-09-04 13:00:00,31.74,31.81,31.72,31.77,231325.0,27.4456,27.5062,27.4283,27.4716,231325.0
2018-09-04 13:30:00,31.77,31.77,31.71,31.74,225332.0,27.4716,27.4716,27.4197,27.4456,225332.0
2018-09-04 14:00:00,31.74,31.8,31.72,31.8,287976.0,27.4456,27.4975,27.4283,27.4975,287976.0
2018-09-04 14:30:00,31.8,31.85,31.78,31.84,637949.0,27.4975,27.5407,27.4802,27.5321,637949.0
2018-09-04 15:00:00,31.84,31.86,31.74,31.83,574696.0,27.5321,27.5494,27.4456,27.5234,574696.0
2018-09-04 15:30:00,31.83,31.9,31.74,31.9,1276536.0,27.5234,27.584,27.4456,27.584,1276536.0
2018-09-05 09:30:00,31.79,31.89,31.59,31.82,421655.0,27.4889,27.5753,27.3159,27.5148,421655.0
2018-09-05 10:00:00,31.83,31.88,31.72,31.79,548592.0,27.5234,27.5667,27.4283,27.4889,548592.0
2018-09-05 10:30:00,31.79,31.92,31.74,31.9,334237.0,27.4889,27.6013,27.4456,27.584,334237.0
2018-09-05 11:00:00,31.91,31.97,31.85,31.94,381679.0,27.5926,27.6445,27.5407,27.6186,381679.0
2018-09-05 11:30:00,31.94,32.04,31.93,32.01,350282.0,27.6186,27.705,27.6099,27.6791,350282.0
2018-09-05 12:00:00,32.01,32.08,32.0,32.01,332170.0,27.6791,27.7396,27.6704,27.6791,332170.0
2018-09-05 12:30:00,32.0,32.04,31.97,31.99,252984.0,27.6704,27.705,27.6445,27.6618,252984.0
2018-09-05 13:00:00,31.99,32.09,31.98,32.03,238091.0,27.6618,27.7483,27.6532,27.6964,238091.0
2018-09-05 13:30:00,32.03,32.04,31.91,31.92,259958.0,27.6964,27.705,27.5926,27.6013,259958.0
2018-09-05 14:00:00,31.92,31.92,31.87,31.89,289362.0,27.6013,27.6013,27.558,27.5753,289362.0
2018-09-05 14:30:00,31.89,31.97,31.87,31.92,298890.0,27.5753,27.6445,27.558,27.6013,298890.0
2018-09-05 15:00:00,31.92,32.02,31.9,32.02,392732.0,27.6013,27.6877,27.584,27.6877,392732.0
2018-09-05 15:30:00,32.02,32.02,31.92,31.97,1340575.0,27.6877,27.6877,27.6013,27.6445,1340575.0
2018-09-06 09:30:00,32.07,32.37,32.05,32.37,623394.0,27.731,27.9904,27.7137,27.9904,623394.0
2018-09-06 10:00:00,32.37,32.39,32.15,32.2,299613.0,27.9904,28.0077,27.8002,27.8434,299613.0
2018-09-06 10:30:00,32.2,32.36,32.14,32.34,323613.0,27.8434,27.9817,27.7915,27.9644,323613.0
2018-09-06 11:00:00,32.34,32.47,32.28,32.43,626102.0,27.9644,28.0769,27.9126,28.0423,626102.0
2018-09-06 11:30:00,32.43,32.56,32.41,32.48,1050242.0,28.0423,28.1547,28.025,28.0855,1050242.0
2018-09-06 12:00:00,32.48,32.54,32.42,32.54,420185.0,28.0855,28.1374,28.0336,28.1374,420185.0
2018-09-06 12:30:00,32.52,32.55,32.41,32.45,474435.0,28.1201,28.146,28.025,28.0596,474435.0
2018-09-06 13:00:00,32.45,32.47,32.36,32.37,362716.0,28.0596,28.0769,27.9817,27.9904,362716.0
2018-09-06 13:30:00,32.37,32.49,32.35,32.43,349867.0,27.9904,28.0942,27.9731,28.0423,349867.0
2018-09-06 14:00:00,32.43,32.5,32.42,32.47,353666.0,28.0423,28.1028,28.0336,28.0769,353666.0
2018-09-06 14:30:00,32.47,32.52,32.45,32.48,298531.0,28.0769,28.1201,28.0596,28.0855,298531.0
2018-09-06 15:00:00,32.48,32.56,32.47,32.5,388154.0,28.0855,28.1547,28.0769,28.1028,388154.0
2018-09-06 15:30:00,32.5,32.74,32.49,32.57,1292911.0,28.1028,28.3103,28.0942,28.1633,1292911.0
2018-09-07 09:30:00,32.55,32.72,32.43,32.5,606393.0,28.146,28.293,28.0423,28.1028,606393.0
2018-09-07 10:00:00,32.5,32.73,32.45,32.7,455854.0,28.1028,28.3017,28.0596,28.2757,455854.0
2018-09-07 10:30:00,32.71,32.73,32.61,32.63,483160.0,28.2844,28.3017,28.1979,28.2152,483160.0
2018-09-07 11:00:00,32.63,32.65,32.57,32.64,498273.0,28.2152,28.2325,28.1633,28.2239,498273.0
2018-09-07 11:30:00,32.64,32.69,32.5,32.52,395153.0,28.2239,28.2671,28.1028,28.1201,395153.0
2018-09-07 12:00:00,32.53,32.54,32.35,32.38,256624.0,28.1287,28.1374,27.9731,27.999,256624.0
2018-09-07 12:30:00,32.38,32.49,32.37,32.46,247827.0,27.999,28.0942,27.9904,28.0682,247827.0
2018-09-07 13:00:00,32.45,32.47,32.34,32.4,183717.0,28.0596,28.0769,27.9644,28.0163,183717.0
2018-09-07 13:30:00,32.4,32.43,32.36,32.43,162428.0,28.0163,28.0423,27.9817,28.0423,162428.0
2018-09-07 14:00:00,32.43,32.45,32.38,32.44,269770.0,28.0423,28.0596,27.999,28.0509,269770.0
2018-09-07 14:30:00,32.45,32.53,32.43,32.47,338564.0,28.0596,28.1287,28.0423,28.0769,338564.0
2018-09-07 15:00:00,32.46,32.5,32.43,32.46,418081.0,28.0682,28.1028,28.0423,28.0682,418081.0
2018-09-07 15:30:00,32.46,32.47,32.33,32.38,1133917.0,28.0682,28.0769,27.9558,27.999,1133917.0
2018-09-10 09:30:00,32.12,32.15,31.92,32.02,2069430.0,27.7742,27.8002,27.6013,27.6877,2069430.0
2018-09-10 10:00:00,32.02,32.03,31.95,31.99,731347.0,27.6877,27.6964,27.6272,27.6618,731347.0
2018-09-10 10:30:00,31.99,32.01,31.79,31.81,651195.0,27.6618,27.6791,27.4889,27.5062,651195.0
2018-09-10 11:00:00,31.81,31.92,31.79,31.89,663096.0,27.5062,27.6013,27.4889,27.5753,663096.0
2018-09-10 11:30:00,31.89,31.98,31.8,31.84,545511.0,27.5753,27.6532,27.4975,27.5321,545511.0
2018-09-10 12:00:00,31.84,31.86,31.82,31.84,222211.0,27.5321,27.5494,27.5148,27.5321,222211.0
2018-09-10 12:30:00,31.83,31.94,31.83,31.93,235549.0,27.5234,27.6186,27.5234,27.6099,235549.0
2018-09-10 13:00:00,31.93,31.99,31.91,31.96,208633.0,27.6099,27.6618,27.5926,27.6359,208633.0
2018-09-10 13:30:00,31.97,31.99,31.94,31.95,276906.0,27.6445,27.6618,27.6186,27.6272,276906.0
2018-09-10 14:00:00,31.96,31.99,31.94,31.98,495568.0,27.6359,27.6618,27.6186,27.6532,495568.0
2018-09-10 14:30:00,31.98,31.99,31.83,31.84,583490.0,27.6532,27.6618,27.5234,27.5321,583490.0
2018-09-10 15:00:00,31.83,31.85,31.63,31.67,1157936.0,27.5234,27.5407,27.3505,27.3851,1157936.0
2018-09-10 15:30:00,31.66,31.77,31.66,31.75,1163165.0,27.3765,27.4716,27.3765,27.4543,1163165.0
2018-09-11 09:30:00,31.83,32.08,31.77,31.9,1382236.0,27.5234,27.7396,27.4716,27.584,1382236.0
2018-09-11 10:00:00,31.9,31.91,31.7,31.86,1653399.0,27.584,27.5926,27.411,27.5494,1653399.0
2018-09-11 10:30:00,31.86,31.86,31.72,31.74,1055499.0,27.5494,27.5494,27.4283,27.4456,1055499.0
2018-09-11 11:00:00,31.74,31.83,31.74,31.8,409544.0,27.4456,27.5234,27.4456,27.4975,409544.0
2018-09-11 11:30:00,31.8,31.84,31.67,31.82,435841.0,27.4975,27.5321,27.3851,27.5148,435841.0
2018-09-11 12:00:00,31.82,31.82,31.71,31.77,689052.0,27.5148,27.5148,27.4197,27.4716,689052.0
2018-09-11 12:30:00,31.77,31.79,31.71,31.73,624066.0,27.4716,27.4889,27.4197,27.437,624066.0
2018-09-11 13:00:00,31.73,31.8,31.66,31.73,701400.0,27.437,27.4975,27.3765,27.437,701400.0
2018-09-11 13:30:00,31.73,31.73,31.58,31.66,654763.0,27.437,27.437,27.3073,27.3765,654763.0
2018-09-11 14:00:00,31.66,31.75,31.64,31.7,677912.0,27.3765,27.4543,27.3592,27.411,677912.0
2018-09-11 14:30:00,31.7,31.72,31.58,31.59,421078.0,27.411,27.4283,27.3073,27.3159,421078.0
2018-09-11 15:00:00,31.59,31.66,31.51,31.58,600664.0,27.3159,27.3765,27.2467,27.3073,600664.0
2018-09-11 15:30:00,31.58,31.58,31.37,31.39,3132246.0,27.3073,27.3073,27.1257,27.143,3132246.0
2018-09-12 09:30:00,31.5,31.5,31.14,31.43,1171614.0,27.2381,27.2381,26.9268,27.1776,1171614.0
2018-09-12 10:00:00,31.43,31.46,31.09,31.3,1183713.0,27.1776,27.2035,26.8836,27.0652,1183713.0
2018-09-12 10:30:00,31.31,31.38,31.24,31.38,575349.0,27.0738,27.1343,27.0133,27.1343,575349.0
2018-09-12 11:00:00,31.38,31.41,31.28,31.29,400333.0,27.1343,27.1603,27.0479,27.0565,400333.0
2018-09-12 11:30:00,31.29,31.32,31.15,31.21,499235.0,27.0565,27.0825,26.9355,26.9873,499235.0
2018-09-12 12:00:00,31.22,31.32,31.19,31.31,650458.0,26.996,27.0825,26.97,27.0738,650458.0
2018-09-12 12:30:00,31.31,31.35,31.26,31.3,381804.0,27.0738,27.1084,27.0306,27.0652,381804.0
2018-09-12 13:00:00,31.31,31.37,31.28,31.37,265207.0,27.0738,27.1257,27.0479,27.1257,265207.0
2018-09-12 13:30:00,31.37,31.41,31.23,31.24,656061.0,27.1257,27.1603,27.0046,27.0133,656061.0
2018-09-12 14:00:00,31.24,31.39,31.23,31.33,559816.0,27.0133,27.143,27.0046,27.0911,559816.0
2018-09-12 14:30:00,31.33,31.4,31.27,31.3,722238.0,27.0911,27.1516,27.0392,27.0652,722238.0
2018-09-12 15:00:00,31.31,31.45,31.24,31.45,1001544.0,27.0738,27.1949,27.0133,27.1949,1001544.0
2018-09-12 15:30:00,31.45,31.83,31.44,31.74,2254363.0,27.1949,27.5234,27.1862,27.4456,2254363.0
2018-09-13 09:30:00,28.61,29.18,28.3,28.36,6224200.0,24.7391,25.232,24.4711,24.5229,6224200.0
2018-09-13 10:00:00,28.35,29.1,28.3,28.88,4785574.0,24.5143,25.1628,24.4711,24.9726,4785574.0
2018-09-13 10:30:00,28.87,28.99,28.7,28.81,2620720.0,24.9639,25.0677,24.8169,24.9121,2620720.0
2018-09-13 11:00:00,28.81,28.88,28.64,28.64,1386611.0,24.9121,24.9726,24.7651,24.7651,1386611.0
2018-09-13 11:30:00,28.65,28.65,28.46,28.55,1995398.0,24.7737,24.7737,24.6094,24.6872,1995398.0
2018-09-13 12:00:00,28.55,28.59,28.49,28.49,989908.0,24.6872,24.7218,24.6353,24.6353,989908.0
2018-09-13 12:30:00,28.5,28.5,28.45,28.45,593137.0,24.644,24.644,24.6008,24.6008,593137.0
2018-09-13 13:00:00,28.45,28.62,28.45,28.51,2122738.0,24.6008,24.7478,24.6008,24.6526,2122738.0
2018-09-13 13:30:00,28.51,28.58,28.49,28.5,1090702.0,24.6526,24.7132,24.6353,24.644,1090702.0
2018-09-13 14:00:00,28.5,28.68,28.49,28.67,1449515.0,24.644,24.7996,24.6353,24.791,1449515.0
2018-09-13 14:30:00,28.68,28.68,28.5,28.55,1365813.0,24.7996,24.7996,24.644,24.6872,1365813.0
2018-09-13 15:00:00,28.56,28.64,28.55,28.59,1079072.0,24.6959,24.7651,24.6872,24.7218,1079072.0
2018-09-13 15:30:00,28.59,28.63,28.56,28.58,2872365.0,24.7218,24.7564,24.6959,24.7132,2872365.0
2018-09-14 09:30:00,28.6,28.61,28.3,28.4,1596162.0,24.7305,24.7391,24.4711,24.5575,1596162.0
2018-09-14 10:00:00,28.4,28.53,28.37,28.47,2394430.0,24.5575,24.6699,24.5316,24.6181,2394430.0
2018-09-14 10:30:00,28.47,28.56,28.47,28.48,952268.0,24.6181,24.6959,24.6181,24.6267,952268.0
2018-09-14 11:00:00,28.49,28.57,28.45,28.54,933519.0,24.6353,24.7045,24.6008,24.6786,933519.0
2018-09-14 11:30:00,28.54,28.56,28.47,28.47,634091.0,24.6786,24.6959,24.6181,24.6181,634091.0
2018-09-14 12:00:00,28.47,28.48,28.37,28.38,830084.0,24.6181,24.6267,24.5316,24.5402,830084.0
2018-09-14 12:30:00,28.38,28.4,28.29,28.3,567936.0,24.5402,24.5575,24.4624,24.4711,567936.0
2018-09-14 13:00:00,28.29,28.3,28.12,28.14,1035420.0,24.4624,24.4711,24.3154,24.3327,1035420.0
2018-09-14 13:30:00,28.14,28.18,27.95,28.05,2003307.0,24.3327,24.3673,24.1684,24.2549,2003307.0
2018-09-14 14:00:00,28.05,28.05,27.9,27.9,1196834.0,24.2549,24.2549,24.1252,24.1252,1196834.0
2018-09-14 14:30:00,27.9,27.94,27.82,27.82,1217152.0,24.1252,24.1598,24.056,24.056,1217152.0
2018-09-14 15:00:00,27.83,27.92,27.8,27.8,950294.0,24.0646,24.1425,24.0387,24.0387,950294.0
2018-09-14 15:30:00,27.8,27.9,27.76,27.79,2705057.0,24.0387,24.1252,24.0041,24.0301,2705057.0
2018-09-17 09:30:00,27.75,28.02,27.54,27.94,1412495.0,23.9955,24.2289,23.8139,24.1598,1412495.0
2018-09-17 10:00:00,27.94,28.37,27.92,28.35,1560846.0,24.1598,24.5316,24.1425,24.5143,1560846.0
2018-09-17 10:30:00,28.36,28.68,28.35,28.66,1459847.0,24.5229,24.7996,24.5143,24.7823,1459847.0
2018-09-17 11:00:00,28.66,28.72,28.47,28.58,1395406.0,24.7823,24.8342,24.6181,24.7132,1395406.0
2018-09-17 11:30:00,28.57,28.72,28.55,28.66,750075.0,24.7045,24.8342,24.6872,24.7823,750075.0
2018-09-17 12:00:00,28.66,28.84,28.65,28.8,788755.0,24.7823,24.938,24.7737,24.9034,788755.0
2018-09-17 12:30:00,28.81,28.89,28.74,28.87,743084.0,24.9121,24.9812,24.8515,24.9639,743084.0
2018-09-17 13:00:00,28.87,28.98,28.84,28.95,752229.0,24.9639,25.059,24.938,25.0331,752229.0
2018-09-17 13:30:00,28.95,28.97,28.88,28.92,464269.0,25.0331,25.0504,24.9726,25.0072,464269.0
2018-09-17 14:00:00,28.92,28.97,28.84,28.94,591006.0,25.0072,25.0504,24.938,25.0245,591006.0
2018-09-17 14:30:00,28.95,28.98,28.87,28.9,573774.0,25.0331,25.059,24.9639,24.9899,573774.0
2018-09-17 15:00:00,28.9,28.94,28.87,28.88,823607.0,24.9899,25.0245,24.9639,24.9726,823607.0
2018-09-17 15:30:00,28.88,28.89,28.76,28.85,2274761.0,24.9726,24.9812,24.8688,24.9466,2274761.0
2018-09-18 09:30:00,28.96,29.29,28.82,29.29,1207670.0,25.0418,25.3271,24.9207,25.3271,1207670.0
2018-09-18 10:00:00,29.29,29.29,29.02,29.02,1135526.0,25.3271,25.3271,25.0936,25.0936,1135526.0
2018-09-18 10:30:00,29.02,29.13,28.95,29.05,577490.0,25.0936,25.1888,25.0331,25.1196,577490.0
2018-09-18 11:00:00,29.05,29.1,29.0,29.06,384534.0,25.1196,25.1628,25.0763,25.1282,384534.0
2018-09-18 11:30:00,29.06,29.11,29.04,29.1,406247.0,25.1282,25.1715,25.1109,25.1628,406247.0
2018-09-18 12:00:00,29.1,29.18,29.07,29.18,549123.0,25.1628,25.232,25.1369,25.232,549123.0
2018-09-18 12:30:00,29.18,29.19,29.14,29.17,444249.0,25.232,25.2406,25.1974,25.2233,444249.0
2018-09-18 13:00:00,29.17,29.24,29.13,29.23,439880.0,25.2233,25.2839,25.1888,25.2752,439880.0
2018-09-18 13:30:00,29.23,29.35,29.22,29.32,821345.0,25.2752,25.379,25.2666,25.353,821345.0
2018-09-18 14:00:00,29.32,29.33,29.26,29.3,656461.0,25.353,25.3617,25.3012,25.3358,656461.0
2018-09-18 14:30:00,29.3,29.43,29.3,29.38,494613.0,25.3358,25.4482,25.3358,25.4049,494613.0
2018-09-18 15:00:00,29.38,29.4,29.32,29.39,432004.0,25.4049,25.4222,25.353,25.4136,432004.0
2018-09-18 15:30:00,29.39,29.41,29.25,29.28,1587395.0,25.4136,25.4309,25.2925,25.3185,1587395.0
2018-09-19 09:30:00,29.36,29.56,29.29,29.53,926075.0,25.3876,25.5606,25.3271,25.5346,926075.0
2018-09-19 10:00:00,29.54,29.63,29.47,29.6,551669.0,25.5433,25.6211,25.4828,25.5952,551669.0
2018-09-19 10:30:00,29.6,29.62,29.35,29.37,645928.0,25.5952,25.6125,25.379,25.3963,645928.0
2018-09-19 11:00:00,29.37,29.5,29.26,29.26,453484.0,25.3963,25.5087,25.3012,25.3012,453484.0
2018-09-19 11:30:00,29.26,29.28,29.16,29.25,400842.0,25.3012,25.3185,25.2147,25.2925,400842.0
2018-09-19 12:00:00,29.25,29.3,29.23,29.25,292930.0,25.2925,25.3358,25.2752,25.2925,292930.0
2018-09-19 12:30:00,29.25,29.27,29.12,29.16,370232.0,25.2925,25.3098,25.1801,25.2147,370232.0
2018-09-19 13:00:00,29.17,29.22,29.1,29.21,255847.0,25.2233,25.2666,25.1628,25.2579,255847.0
2018-09-19 13:30:00,29.21,29.21,29.17,29.19,244153.0,25.2579,25.2579,25.2233,25.2406,244153.0
2018-09-19 14:00:00,29.2,29.23,29.16,29.19,335342.0,25.2493,25.2752,25.2147,25.2406,335342.0
2018-09-19 14:30:00,29.19,29.19,29.06,29.07,302595.0,25.2406,25.2406,25.1282,25.1369,302595.0
2018-09-19 15:00:00,29.07,29.13,28.37,28.73,2569763.0,25.1369,25.1888,24.5316,24.8429,2569763.0
2018-09-19 15:30:00,28.73,28.93,28.68,28.88,1566274.0,24.8429,25.0158,24.7996,24.9726,1566274.0
2018-09-20 09:30:00,28.98,29.07,28.55,28.65,1312600.0,25.059,25.1369,24.6872,24.7737,1312600.0
2018-09-20 10:00:00,28.65,28.83,28.63,28.77,1037253.0,24.7737,24.9293,24.7564,24.8775,1037253.0
2018-09-20 10:30:00,28.77,28.89,28.75,28.81,622982.0,24.8775,24.9812,24.8602,24.9121,622982.0
2018-09-20 11:00:00,28.82,28.96,28.8,28.9,717266.0,24.9207,25.0418,24.9034,24.9899,717266.0
2018-09-20 11:30:00,28.9,28.95,28.83,28.93,379303.0,24.9899,25.0331,24.9293,25.0158,379303.0
2018-09-20 12:00:00,28.93,29.04,28.93,28.96,598792.0,25.0158,25.1109,25.0158,25.0418,598792.0
2018-09-20 12:30:00,28.97,29.03,28.91,28.91,217889.0,25.0504,25.1023,24.9985,24.9985,217889.0
2018-09-20 13:00:00,28.92,28.96,28.88,28.92,216027.0,25.0072,25.0418,24.9726,25.0072,216027.0
2018-09-20 13:30:00,28.9,28.97,28.88,28.96,287520.0,24.9899,25.0504,24.9726,25.0418,287520.0
2018-09-20 14:00:00,28.96,29.02,28.95,29.02,252457.0,25.0418,25.0936,25.0331,25.0936,252457.0
2018-09-20 14:30:00,29.02,29.1,28.99,29.08,436103.0,25.0936,25.1628,25.0677,25.1455,436103.0
2018-09-20 15:00:00,29.09,29.12,29.04,29.09,369147.0,25.1542,25.1801,25.1109,25.1542,369147.0
2018-09-20 15:30:00,29.09,29.22,29.08,29.18,1451465.0,25.1542,25.2666,25.1455,25.232,1451465.0
2018-09-21 09:30:00,29.43,29.79,29.3,29.58,2158654.0,25.4482,25.7595,25.3358,25.5779,2158654.0
2018-09-21 10:00:00,29.57,29.62,29.48,29.59,611349.0,25.5692,25.6125,25.4914,25.5865,611349.0
2018-09-21 10:30:00,29.59,29.63,29.53,29.62,449899.0,25.5865,25.6211,25.5346,25.6125,449899.0
2018-09-21 11:00:00,29.62,29.68,29.55,29.62,377074.0,25.6125,25.6643,25.5519,25.6125,377074.0
2018-09-21 11:30:00,29.62,29.63,29.57,29.6,459673.0,25.6125,25.6211,25.5692,25.5952,459673.0
2018-09-21 12:00:00,29.59,29.71,29.58,29.7,432131.0,25.5865,25.6903,25.5779,25.6816,432131.0
2018-09-21 12:30:00,29.7,29.78,29.66,29.76,358119.0,25.6816,25.7508,25.647,25.7335,358119.0
2018-09-21 13:00:00,29.75,29.78,29.73,29.73,391006.0,25.7249,25.7508,25.7076,25.7076,391006.0
2018-09-21 13:30:00,29.72,29.74,29.67,29.74,300133.0,25.6989,25.7162,25.6557,25.7162,300133.0
2018-09-21 14:00:00,29.74,29.76,29.65,29.72,257473.0,25.7162,25.7335,25.6384,25.6989,257473.0
2018-09-21 14:30:00,29.72,29.76,29.71,29.74,318257.0,25.6989,25.7335,25.6903,25.7162,318257.0
2018-09-21 15:00:00,29.74,29.78,29.72,29.78,710327.0,25.7162,25.7508,25.6989,25.7508,710327.0
2018-09-21 15:30:00,29.78,30.0,29.75,29.95,3355880.0,25.7508,25.941,25.7249,25.8978,3355880.0
2018-09-24 09:30:00,29.79,30.27,29.78,30.17,876349.0,25.7595,26.1745,25.7508,26.088,876349.0
2018-09-24 10:00:00,30.17,30.34,30.16,30.2,490339.0,26.088,26.235,26.0794,26.114,490339.0
2018-09-24 10:30:00,30.19,30.2,29.84,29.89,1367109.0,26.1053,26.114,25.8027,25.8459,1367109.0
2018-09-24 11:00:00,29.89,29.91,29.76,29.82,1000565.0,25.8459,25.8632,25.7335,25.7854,1000565.0
2018-09-24 11:30:00,29.82,29.91,29.72,29.85,841624.0,25.7854,25.8632,25.6989,25.8113,841624.0
2018-09-24 12:00:00,29.86,29.9,29.79,29.86,285620.0,25.82,25.8546,25.7595,25.82,285620.0
2018-09-24 12:30:00,29.87,29.91,29.78,29.8,303372.0,25.8286,25.8632,25.7508,25.7681,303372.0
2018-09-24 13:00:00,29.8,29.8,29.71,29.71,320856.0,25.7681,25.7681,25.6903,25.6903,320856.0
2018-09-24 13:30:00,29.71,29.72,29.63,29.68,317512.0,25.6903,25.6989,25.6211,25.6643,317512.0
2018-09-24 14:00:00,29.68,29.69,29.55,29.56,467108.0,25.6643,25.673,25.5519,25.5606,467108.0
2018-09-24 14:30:00,29.56,29.58,29.45,29.53,490555.0,25.5606,25.5779,25.4655,25.5346,490555.0
2018-09-24 15:00:00,29.53,29.56,29.46,29.47,462444.0,25.5346,25.5606,25.4741,25.4828,462444.0
2018-09-24 15:30:00,29.48,29.62,29.47,29.61,1920037.0,25.4914,25.6125,25.4828,25.6038,1920037.0
2018-09-25 09:30:00,29.5,29.87,29.5,29.63,796672.0,25.5087,25.8286,25.5087,25.6211,796672.0
2018-09-25 10:00:00,29.63,29.68,29.43,29.5,584867.0,25.6211,25.6643,25.4482,25.5087,584867.0
2018-09-25 10:30:00,29.5,29.51,29.26,29.36,525311.0,25.5087,25.5173,25.3012,25.3876,525311.0
2018-09-25 11:00:00,29.35,29.39,29.24,29.38,577293.0,25.379,25.4136,25.2839,25.4049,577293.0
2018-09-25 11:30:00,29.38,29.45,29.33,29.4,379264.0,25.4049,25.4655,25.3617,25.4222,379264.0
2018-09-25 12:00:00,29.4,29.42,29.25,29.35,502519.0,25.4222,25.4395,25.2925,25.379,502519.0
2018-09-25 12:30:00,29.35,29.42,29.26,29.3,384827.0,25.379,25.4395,25.3012,25.3358,384827.0
2018-09-25 13:00:00,29.29,29.3,29.18,29.19,209374.0,25.3271,25.3358,25.232,25.2406,209374.0
2018-09-25 13:30:00,29.18,29.19,29.11,29.14,225028.0,25.232,25.2406,25.1715,25.1974,225028.0
2018-09-25 14:00:00,29.13,29.25,29.11,29.25,362190.0,25.1888,25.2925,25.1715,25.2925,362190.0
2018-09-25 14:30:00,29.25,29.25,29.17,29.2,444274.0,25.2925,25.2925,25.2233,25.2493,444274.0
2018-09-25 15:00:00,29.2,29.24,29.19,29.23,459717.0,25.2493,25.2839,25.2406,25.2752,459717.0
2018-09-25 15:30:00,29.24,29.3,29.23,29.27,1105114.0,25.2839,25.3358,25.2752,25.3098,1105114.0
2018-09-26 09:30:00,29.36,29.6,29.35,29.51,326287.0,25.3876,25.5952,25.379,25.5173,326287.0
2018-09-26 10:00:00,29.51,29.65,29.44,29.5,450406.0,25.5173,25.6384,25.4568,25.5087,450406.0
2018-09-26 10:30:00,29.51,29.59,29.49,29.57,213877.0,25.5173,25.5865,25.5,25.5692,213877.0
2018-09-26 11:00:00,29.56,29.59,29.37,29.51,431485.0,25.5606,25.5865,25.3963,25.5173,431485.0
2018-09-26 11:30:00,29.51,29.54,29.47,29.48,160566.0,25.5173,25.5433,25.4828,25.4914,160566.0
2018-09-26 12:00:00,29.48,29.54,29.44,29.5,166087.0,25.4914,25.5433,25.4568,25.5087,166087.0
2018-09-26 12:30:00,29.51,29.55,29.48,29.5,160182.0,25.5173,25.5519,25.4914,25.5087,160182.0
2018-09-26 13:00:00,29.49,29.5,29.42,29.47,155461.0,25.5,25.5087,25.4395,25.4828,155461.0
2018-09-26 13:30:00,29.48,29.53,29.46,29.53,134988.0,25.4914,25.5346,25.4741,25.5346,134988.0
2018-09-26 14:00:00,29.53,29.55,29.46,29.5,211218.0,25.5346,25.5519,25.4741,25.5087,211218.0
2018-09-26 14:30:00,29.5,29.55,29.38,29.46,237179.0,25.5087,25.5519,25.4049,25.4741,237179.0
2018-09-26 15:00:00,29.46,29.52,29.42,29.5,396718.0,25.4741,25.526,25.4395,25.5087,396718.0
2018-09-26 15:30:00,29.49,29.52,29.37,29.41,1153321.0,25.5,25.526,25.3963,25.4309,1153321.0
2018-09-27 09:30:00,28.96,29.0,28.57,28.99,981853.0,25.0418,25.0763,24.7045,25.0677,981853.0
2018-09-27 10:00:00,28.98,29.01,28.93,28.98,294706.0,25.059,25.085,25.0158,25.059,294706.0
2018-09-27 10:30:00,28.99,29.2,28.99,29.06,488876.0,25.0677,25.2493,25.0677,25.1282,488876.0
2018-09-27 11:00:00,29.06,29.16,29.05,29.13,339224.0,25.1282,25.2147,25.1196,25.1888,339224.0
2018-09-27 11:30:00,29.13,29.22,29.07,29.21,286420.0,25.1888,25.2666,25.1369,25.2579,286420.0
2018-09-27 12:00:00,29.22,29.32,29.21,29.24,298804.0,25.2666,25.353,25.2579,25.2839,298804.0
2018-09-27 12:30:00,29.24,29.26,29.13,29.17,320228.0,25.2839,25.3012,25.1888,25.2233,320228.0
2018-09-27 13:00:00,29.16,29.18,29.08,29.08,333866.0,25.2147,25.232,25.1455,25.1455,333866.0
2018-09-27 13:30:00,29.08,29.09,28.97,28.99,250831.0,25.1455,25.1542,25.0504,25.0677,250831.0
2018-09-27 14:00:00,28.99,29.07,28.99,29.07,405558.0,25.0677,25.1369,25.0677,25.1369,405558.0
2018-09-27 14:30:00,29.07,29.11,29.05,29.09,425762.0,25.1369,25.1715,25.1196,25.1542,425762.0
2018-09-27 15:00:00,29.09,29.1,29.01,29.03,333125.0,25.1542,25.1628,25.085,25.1023,333125.0
2018-09-27 15:30:00,29.03,29.05,28.96,29.0,1331910.0,25.1023,25.1196,25.0418,25.0763,1331910.0
2018-09-28 09:30:00,29.0,29.27,28.98,29.08,837554.0,25.0763,25.3098,25.059,25.1455,837554.0
2018-09-28 10:00:00,29.08,29.09,28.96,29.01,834668.0,25.1455,25.1542,25.0418,25.085,834668.0
2018-09-28 10:30:00,29.01,29.06,28.95,29.05,354153.0,25.085,25.1282,25.0331,25.1196,354153.0
2018-09-28 11:00:00,29.05,29.09,28.98,29.09,444321.0,25.1196,25.1542,25.059,25.1542,444321.0
2018-09-28 11:30:00,29.08,29.19,29.05,29.16,251937.0,25.1455,25.2406,25.1196,25.2147,251937.0
2018-09-28 12:00:00,29.16,29.22,29.14,29.22,191466.0,25.2147,25.2666,25.1974,25.2666,191466.0
2018-09-28 12:30:00,29.21,29.23,29.12,29.16,282717.0,25.2579,25.2752,25.1801,25.2147,282717.0
2018-09-28 13:00:00,29.16,29.21,29.15,29.18,144939.0,25.2147,25.2579,25.206,25.232,144939.0
2018-09-28 13:30:00,29.18,29.23,29.17,29.18,197331.0,25.232,25.2752,25.2233,25.232,197331.0
2018-09-28 14:00:00,29.18,29.24,29.17,29.2,532186.0,25.232,25.2839,25.2233,25.2493,532186.0
2018-09-28 14:30:00,29.19,29.21,29.16,29.18,432228.0,25.2406,25.2579,25.2147,25.232,432228.0
2018-09-28 15:00:00,29.18,29.19,29.06,29.07,566392.0,25.232,25.2406,25.1282,25.1369,566392.0
2018-09-28 15:30:00,29.06,29.11,29.03,29.11,1171246.0,25.1282,25.1715,25.1023,25.1715,1171246.0
2018-10-01 09:30:00,29.15,29.26,28.82,29.0,730448.0,25.206,25.3012,24.9207,25.0763,730448.0
2018-10-01 10:00:00,29.0,29.16,28.99,29.1,386848.0,25.0763,25.2147,25.0677,25.1628,386848.0
2018-10-01 10:30:00,29.1,29.12,29.0,29.06,335549.0,25.1628,25.1801,25.0763,25.1282,335549.0
2018-10-01 11:00:00,29.05,29.09,29.0,29.0,258442.0,25.1196,25.1542,25.0763,25.0763,258442.0
2018-10-01 11:30:00,29.01,29.08,28.99,29.0,295821.0,25.085,25.1455,25.0677,25.0763,295821.0
2018-10-01 12:00:00,29.01,29.04,28.96,28.96,265972.0,25.085,25.1109,25.0418,25.0418,265972.0
2018-10-01 12:30:00,28.96,29.01,28.92,29.0,200375.0,25.0418,25.085,25.0072,25.0763,200375.0
2018-10-01 13:00:00,29.01,29.01,28.95,28.99,180641.0,25.085,25.085,25.0331,25.0677,180641.0
2018-10-01 13:30:00,28.99,29.0,28.91,28.92,197599.0,25.0677,25.0763,24.9985,25.0072,197599.0
2018-10-01 14:00:00,28.93,28.93,28.87,28.9,228405.0,25.0158,25.0158,24.9639,24.9899,228405.0
2018-10-01 14:30:00,28.9,28.9,28.83,28.89,206396.0,24.9899,24.9899,24.9293,24.9812,206396.0
2018-10-01 15:00:00,28.9,28.92,28.85,28.9,655389.0,24.9899,25.0072,24.9466,24.9899,655389.0
2018-10-01 15:30:00,28.9,28.9,28.74,28.75,1750813.0,24.9899,24.9899,24.8515,24.8602,1750813.0
2018-10-02 09:30:00,28.9,29.14,28.69,28.88,1023433.0,24.9899,25.1974,24.8083,24.9726,1023433.0
2018-10-02 10:00:00,28.87,28.94,28.73,28.77,473694.0,24.9639,25.0245,24.8429,24.8775,473694.0
2018-10-02 10:30:00,28.78,28.8,28.65,28.74,526864.0,24.8861,24.9034,24.7737,24.8515,526864.0
2018-10-02 11:00:00,28.75,28.75,28.64,28.65,326540.0,24.8602,24.8602,24.7651,24.7737,326540.0
2018-10-02 11:30:00,28.65,28.86,28.65,28.82,329984.0,24.7737,24.9553,24.7737,24.9207,329984.0
2018-10-02 12:00:00,28.83,28.9,28.81,28.88,240348.0,24.9293,24.9899,24.9121,24.9726,240348.0
2018-10-02 12:30:00,28.88,28.99,28.88,28.91,306580.0,24.9726,25.0677,24.9726,24.9985,306580.0
2018-10-02 13:00:00,28.91,29.0,28.87,28.96,361038.0,24.9985,25.0763,24.9639,25.0418,361038.0
2018-10-02 13:30:00,28.96,29.0,28.94,29.0,610739.0,25.0418,25.0763,25.0245,25.0763,610739.0
2018-10-02 14:00:00,29.0,29.09,29.0,29.02,398132.0,25.0763,25.1542,25.0763,25.0936,398132.0
2018-10-02 14:30:00,29.02,29.06,28.99,29.05,568213.0,25.0936,25.1282,25.0677,25.1196,568213.0
2018-10-02 15:00:00,29.05,29.13,29.03,29.1,646728.0,25.1196,25.1888,25.1023,25.1628,646728.0
2018-10-02 15:30:00,29.11,29.14,29.04,29.08,1405590.0,25.1715,25.1974,25.1109,25.1455,1405590.0
2018-10-03 09:30:00,29.17,29.34,29.09,29.18,655713.0,25.2233,25.3703,25.1542,25.232,655713.0
2018-10-03 10:00:00,29.18,29.34,29.16,29.27,557000.0,25.232,25.3703,25.2147,25.3098,557000.0
2018-10-03 10:30:00,29.27,29.43,29.23,29.34,683900.0,25.3098,25.4482,25.2752,25.3703,683900.0
2018-10-03 11:00:00,29.34,29.43,29.29,29.38,384731.0,25.3703,25.4482,25.3271,25.4049,384731.0
2018-10-03 11:30:00,29.39,29.44,29.35,29.4,303693.0,25.4136,25.4568,25.379,25.4222,303693.0
2018-10-03 12:00:00,29.4,29.42,29.35,29.39,222312.0,25.4222,25.4395,25.379,25.4136,222312.0
2018-10-03 12:30:00,29.39,29.49,29.36,29.48,355671.0,25.4136,25.5,25.3876,25.4914,355671.0
2018-10-03 13:00:00,29.48,29.49,29.39,29.49,514393.0,25.4914,25.5,25.4136,25.5,514393.0
2018-10-03 13:30:00,29.49,29.55,29.45,29.53,705945.0,25.5,25.5519,25.4655,25.5346,705945.0
2018-10-03 14:00:00,29.53,29.62,29.47,29.57,380037.0,25.5346,25.6125,25.4828,25.5692,380037.0
2018-10-03 14:30:00,29.57,29.58,29.4,29.44,777410.0,25.5692,25.5779,25.4222,25.4568,777410.0
2018-10-03 15:00:00,29.44,29.45,29.34,29.37,417724.0,25.4568,25.4655,25.3703,25.3963,417724.0
2018-10-03 15:30:00,29.38,29.45,29.31,29.39,1618269.0,25.4049,25.4655,25.3444,25.4136,1618269.0
2018-10-04 09:30:00,29.31,29.39,29.19,29.23,690479.0,25.3444,25.4136,25.2406,25.2752,690479.0
2018-10-04 10:00:00,29.23,29.25,29.06,29.1,623265.0,25.2752,25.2925,25.1282,25.1628,623265.0
2018-10-04 10:30:00,29.09,29.1,28.86,28.91,393232.0,25.1542,25.1628,24.9553,24.9985,393232.0
2018-10-04 11:00:00,28.91,29.0,28.86,28.88,288567.0,24.9985,25.0763,24.9553,24.9726,288567.0
2018-10-04 11:30:00,28.88,28.94,28.84,28.91,315040.0,24.9726,25.0245,24.938,24.9985,315040.0
2018-10-04 12:00:00,28.92,28.95,28.84,28.92,231106.0,25.0072,25.0331,24.938,25.0072,231106.0
2018-10-04 12:30:00,28.92,28.94,28.81,28.82,332237.0,25.0072,25.0245,24.9121,24.9207,332237.0
2018-10-04 13:00:00,28.82,28.87,28.77,28.85,335182.0,24.9207,24.9639,24.8775,24.9466,335182.0
2018-10-04 13:30:00,28.85,28.87,28.77,28.8,308892.0,24.9466,24.9639,24.8775,24.9034,308892.0
2018-10-04 14:00:00,28.8,28.85,28.7,28.74,291830.0,24.9034,24.9466,24.8169,24.8515,291830.0
2018-10-04 14:30:00,28.73,28.77,28.66,28.77,318316.0,24.8429,24.8775,24.7823,24.8775,318316.0
2018-10-04 15:00:00,28.77,28.82,28.75,28.8,361582.0,24.8775,24.9207,24.8602,24.9034,361582.0
2018-10-04 15:30:00,28.8,28.85,28.73,28.79,928789.0,24.9034,24.9466,24.8429,24.8948,928789.0
2018-10-05 09:30:00,28.6,29.04,28.43,28.93,645713.0,24.7305,25.1109,24.5835,25.0158,645713.0
2018-10-05 10:00:00,28.93,29.12,28.91,29.06,475939.0,25.0158,25.1801,24.9985,25.1282,475939.0
2018-10-05 10:30:00,29.05,29.23,29.02,29.15,758743.0,25.1196,25.2752,25.0936,25.206,758743.0
2018-10-05 11:00:00,29.15,29.37,29.14,29.31,444288.0,25.206,25.3963,25.1974,25.3444,444288.0
2018-10-05 11:30:00,29.32,29.44,29.28,29.31,501854.0,25.353,25.4568,25.3185,25.3444,501854.0
2018-10-05 12:00:00,29.31,29.32,29.15,29.25,291805.0,25.3444,25.353,25.206,25.2925,291805.0
2018-10-05 12:30:00,29.25,29.25,29.11,29.19,225047.0,25.2925,25.2925,25.1715,25.2406,225047.0
2018-10-05 13:00:00,29.19,29.22,29.0,29.02,374183.0,25.2406,25.2666,25.0763,25.0936,374183.0
2018-10-05 13:30:00,29.02,29.1,28.97,29.07,381605.0,25.0936,25.1628,25.0504,25.1369,381605.0
2018-10-05 14:00:00,29.08,29.13,29.05,29.09,249299.0,25.1455,25.1888,25.1196,25.1542,249299.0
2018-10-05 14:30:00,29.09,29.1,28.95,29.0,370309.0,25.1542,25.1628,25.0331,25.0763,370309.0
2018-10-05 15:00:00,29.0,29.01,28.92,28.98,315615.0,25.0763,25.085,25.0072,25.059,315615.0
2018-10-05 15:30:00,28.99,29.12,28.97,29.08,1078294.0,25.0677,25.1801,25.0504,25.1455,1078294.0
2018-10-08 09:30:00,29.12,29.4,29.09,29.29,412592.0,25.1801,25.4222,25.1542,25.3271,412592.0
2018-10-08 10:00:00,29.29,29.35,29.23,29.3,264074.0,25.3271,25.379,25.2752,25.3358,264074.0
2018-10-08 10:30:00,29.3,29.39,29.27,29.33,144310.0,25.3358,25.4136,25.3098,25.3617,144310.0
2018-10-08 11:00:00,29.33,29.36,29.28,29.33,123708.0,25.3617,25.3876,25.3185,25.3617,123708.0
2018-10-08 11:30:00,29.33,29.42,29.23,29.27,227427.0,25.3617,25.4395,25.2752,25.3098,227427.0
2018-10-08 12:00:00,29.28,29.34,29.25,29.3,103079.0,25.3185,25.3703,25.2925,25.3358,103079.0
2018-10-08 12:30:00,29.3,29.32,29.27,29.27,150427.0,25.3358,25.353,25.3098,25.3098,150427.0
2018-10-08 13:00:00,29.27,29.35,29.2,29.2,161404.0,25.3098,25.379,25.2493,25.2493,161404.0
2018-10-08 13:30:00,29.21,29.24,29.15,29.17,132471.0,25.2579,25.2839,25.206,25.2233,132471.0
2018-10-08 14:00:00,29.17,29.32,29.15,29.3,252561.0,25.2233,25.353,25.206,25.3358,252561.0
2018-10-08 14:30:00,29.3,29.39,29.28,29.37,195764.0,25.3358,25.4136,25.3185,25.3963,195764.0
2018-10-08 15:00:00,29.36,29.43,29.36,29.37,194693.0,25.3876,25.4482,25.3876,25.3963,194693.0
2018-10-08 15:30:00,29.38,29.42,29.33,29.35,729799.0,25.4049,25.4395,25.3617,25.379,729799.0
2018-10-09 09:30:00,28.65,28.7,27.44,27.54,3747557.0,24.7737,24.8169,23.7274,23.8139,3747557.0
2018-10-09 10:00:00,27.55,27.88,27.45,27.8,1974987.0,23.8225,24.1079,23.7361,24.0387,1974987.0
2018-10-09 10:30:00,27.8,28.09,27.78,27.84,1376754.0,24.0387,24.2895,24.0214,24.0733,1376754.0
2018-10-09 11:00:00,27.84,28.0,27.81,27.86,509413.0,24.0733,24.2116,24.0473,24.0906,509413.0
2018-10-09 11:30:00,27.86,27.93,27.8,27.81,443185.0,24.0906,24.1511,24.0387,24.0473,443185.0
2018-10-09 12:00:00,27.81,27.87,27.75,27.76,336026.0,24.0473,24.0992,23.9955,24.0041,336026.0
2018-10-09 12:30:00,27.75,27.83,27.74,27.79,296011.0,23.9955,24.0646,23.9868,24.0301,296011.0
2018-10-09 13:00:00,27.78,27.79,27.57,27.71,567839.0,24.0214,24.0301,23.8398,23.9609,567839.0
2018-10-09 13:30:00,27.7,28.04,27.63,28.02,1200908.0,23.9522,24.2462,23.8917,24.2289,1200908.0
2018-10-09 14:00:00,28.02,28.03,27.89,27.92,342835.0,24.2289,24.2376,24.1165,24.1425,342835.0
2018-10-09 14:30:00,27.92,28.03,27.92,28.0,434023.0,24.1425,24.2376,24.1425,24.2116,434023.0
2018-10-09 15:00:00,28.0,28.05,27.92,27.96,524574.0,24.2116,24.2549,24.1425,24.1771,524574.0
2018-10-09 15:30:00,27.97,28.01,27.93,27.93,1459737.0,24.1857,24.2203,24.1511,24.1511,1459737.0
2018-10-10 09:30:00,27.92,28.13,27.73,28.03,699388.0,24.1425,24.3241,23.9782,24.2376,699388.0
2018-10-10 10:00:00,28.03,28.35,28.03,28.29,609669.0,24.2376,24.5143,24.2376,24.4624,609669.0
2018-10-10 10:30:00,28.27,28.42,28.18,28.32,906772.0,24.4451,24.5748,24.3673,24.4883,906772.0
2018-10-10 11:00:00,28.31,28.39,28.23,28.28,1091734.0,24.4797,24.5489,24.4105,24.4538,1091734.0
2018-10-10 11:30:00,28.27,28.27,28.16,28.26,296742.0,24.4451,24.4451,24.35,24.4365,296742.0
2018-10-10 12:00:00,28.26,28.42,28.25,28.33,869180.0,24.4365,24.5748,24.4278,24.497,869180.0
2018-10-10 12:30:00,28.32,28.35,28.21,28.29,427674.0,24.4883,24.5143,24.3932,24.4624,427674.0
2018-10-10 13:00:00,28.29,28.29,28.14,28.16,377750.0,24.4624,24.4624,24.3327,24.35,377750.0
2018-10-10 13:30:00,28.17,28.21,28.06,28.1,340673.0,24.3586,24.3932,24.2635,24.2981,340673.0
2018-10-10 14:00:00,28.1,28.11,27.91,27.93,489252.0,24.2981,24.3068,24.1338,24.1511,489252.0
2018-10-10 14:30:00,27.93,27.97,27.86,27.95,327624.0,24.1511,24.1857,24.0906,24.1684,327624.0
2018-10-10 15:00:00,27.95,27.95,27.83,27.91,359897.0,24.1684,24.1684,24.0646,24.1338,359897.0
2018-10-10 15:30:00,27.92,27.92,27.67,27.71,1194467.0,24.1425,24.1425,23.9263,23.9609,1194467.0
2018-10-11 09:30:00,27.69,27.76,27.47,27.51,1063686.0,23.9436,24.0041,23.7534,23.7879,1063686.0
2018-10-11 10:00:00,27.51,27.55,27.07,27.15,1014595.0,23.7879,23.8225,23.4075,23.4766,1014595.0
2018-10-11 10:30:00,27.15,27.24,27.1,27.15,496016.0,23.4766,23.5545,23.4334,23.4766,496016.0
2018-10-11 11:00:00,27.14,27.17,27.01,27.1,547798.0,23.468,23.4939,23.3556,23.4334,547798.0
2018-10-11 11:30:00,27.09,27.3,27.09,27.23,476132.0,23.4248,23.6064,23.4248,23.5458,476132.0
2018-10-11 12:00:00,27.23,27.34,27.2,27.31,520289.0,23.5458,23.6409,23.5199,23.615,520289.0
2018-10-11 12:30:00,27.3,27.34,27.23,27.3,503797.0,23.6064,23.6409,23.5458,23.6064,503797.0
2018-10-11 13:00:00,27.29,27.31,27.18,27.2,316749.0,23.5977,23.615,23.5026,23.5199,316749.0
2018-10-11 13:30:00,27.2,27.24,27.1,27.17,279113.0,23.5199,23.5545,23.4334,23.4939,279113.0
2018-10-11 14:00:00,27.17,27.19,27.04,27.12,426685.0,23.4939,23.5112,23.3815,23.4507,426685.0
2018-10-11 14:30:00,27.12,27.13,26.78,26.92,730765.0,23.4507,23.4594,23.1567,23.2778,730765.0
2018-10-11 15:00:00,26.91,27.07,26.87,27.05,726279.0,23.2691,23.4075,23.2345,23.3902,726279.0
2018-10-11 15:30:00,27.04,27.06,26.73,26.74,1811659.0,23.3815,23.3988,23.1135,23.1221,1811659.0
2018-10-12 09:30:00,27.07,27.21,26.88,27.13,646579.0,23.4075,23.5285,23.2432,23.4594,646579.0
2018-10-12 10:00:00,27.13,27.13,27.01,27.01,279657.0,23.4594,23.4594,23.3556,23.3556,279657.0
2018-10-12 10:30:00,27.02,27.12,27.01,27.1,212397.0,23.3642,23.4507,23.3556,23.4334,212397.0
2018-10-12 11:00:00,27.1,27.1,26.82,26.84,359539.0,23.4334,23.4334,23.1913,23.2086,359539.0
2018-10-12 11:30:00,26.83,26.99,26.78,26.96,479829.0,23.1999,23.3383,23.1567,23.3124,479829.0
2018-10-12 12:00:00,26.96,26.96,26.72,26.75,311867.0,23.3124,23.3124,23.1048,23.1308,311867.0
2018-10-12 12:30:00,26.75,26.79,26.62,26.71,398973.0,23.1308,23.1654,23.0184,23.0962,398973.0
2018-10-12 13:00:00,26.71,26.88,26.7,26.77,295090.0,23.0962,23.2432,23.0875,23.1481,295090.0
2018-10-12 13:30:00,26.77,26.82,26.67,26.75,313869.0,23.1481,23.1913,23.0616,23.1308,313869.0
2018-10-12 14:00:00,26.75,26.78,26.64,26.72,382316.0,23.1308,23.1567,23.0356,23.1048,382316.0
2018-10-12 14:30:00,26.73,26.9,26.68,26.86,501098.0,23.1135,23.2605,23.0702,23.2259,501098.0
2018-10-12 15:00:00,26.86,26.93,26.81,26.92,474662.0,23.2259,23.2864,23.1826,23.2778,474662.0
2018-10-12 15:30:00,26.92,27.01,26.84,26.91,1629260.0,23.2778,23.3556,23.2086,23.2691,1629260.0
2018-10-15 09:30:00,26.75,27.15,26.75,27.08,499652.0,23.1308,23.4766,23.1308,23.4161,499652.0
2018-10-15 10:00:00,27.08,27.16,27.05,27.11,305495.0,23.4161,23.4853,23.3902,23.4421,305495.0
2018-10-15 10:30:00,27.12,27.34,27.11,27.3,463466.0,23.4507,23.6409,23.4421,23.6064,463466.0
2018-10-15 11:00:00,27.3,27.34,27.23,27.29,337437.0,23.6064,23.6409,23.5458,23.5977,337437.0
2018-10-15 11:30:00,27.29,27.42,27.28,27.29,315109.0,23.5977,23.7101,23.5891,23.5977,315109.0
2018-10-15 12:00:00,27.29,27.42,27.26,27.41,186516.0,23.5977,23.7101,23.5718,23.7015,186516.0
2018-10-15 12:30:00,27.41,27.46,27.38,27.42,119384.0,23.7015,23.7447,23.6755,23.7101,119384.0
2018-10-15 13:00:00,27.42,27.48,27.39,27.44,164290.0,23.7101,23.762,23.6842,23.7274,164290.0
2018-10-15 13:30:00,27.44,27.5,27.41,27.46,141876.0,23.7274,23.7793,23.7015,23.7447,141876.0
2018-10-15 14:00:00,27.46,27.51,27.42,27.45,180724.0,23.7447,23.7879,23.7101,23.7361,180724.0
2018-10-15 14:30:00,27.45,27.62,27.44,27.57,415156.0,23.7361,23.8831,23.7274,23.8398,415156.0
2018-10-15 15:00:00,27.56,27.66,27.54,27.58,765714.0,23.8312,23.9176,23.8139,23.8485,765714.0
2018-10-15 15:30:00,27.58,27.63,27.49,27.49,1486533.0,23.8485,23.8917,23.7706,23.7706,1486533.0
2018-10-16 09:30:00,27.44,27.52,27.24,27.47,544791.0,23.7274,23.7966,23.5545,23.7534,544791.0
2018-10-16 10:00:00,27.47,27.52,27.35,27.39,465804.0,23.7534,23.7966,23.6496,23.6842,465804.0
2018-10-16 10:30:00,27.38,27.43,27.32,27.41,263487.0,23.6755,23.7188,23.6236,23.7015,263487.0
2018-10-16 11:00:00,27.41,27.42,27.29,27.3,455670.0,23.7015,23.7101,23.5977,23.6064,455670.0
2018-10-16 11:30:00,27.29,27.29,27.12,27.25,514284.0,23.5977,23.5977,23.4507,23.5631,514284.0
2018-10-16 12:00:00,27.25,27.31,27.22,27.24,256831.0,23.5631,23.615,23.5372,23.5545,256831.0
2018-10-16 12:30:00,27.24,27.27,27.1,27.12,314633.0,23.5545,23.5804,23.4334,23.4507,314633.0
2018-10-16 13:00:00,27.12,27.12,27.04,27.09,245419.0,23.4507,23.4507,23.3815,23.4248,245419.0
2018-10-16 13:30:00,27.09,27.1,26.97,27.1,415868.0,23.4248,23.4334,23.321,23.4334,415868.0
2018-10-16 14:00:00,27.1,27.19,27.08,27.19,360226.0,23.4334,23.5112,23.4161,23.5112,360226.0
2018-10-16 14:30:00,27.19,27.2,27.1,27.12,420846.0,23.5112,23.5199,23.4334,23.4507,420846.0
2018-10-16 15:00:00,27.12,27.13,27.05,27.09,356621.0,23.4507,23.4594,23.3902,23.4248,356621.0
2018-10-16 15:30:00,27.08,27.22,27.06,27.19,913927.0,23.4161,23.5372,23.3988,23.5112,913927.0
2018-10-17 09:30:00,27.19,27.25,26.98,27.05,580475.0,23.5112,23.5631,23.3296,23.3902,580475.0
2018-10-17 10:00:00,27.05,27.15,26.92,27.09,604314.0,23.3902,23.4766,23.2778,23.4248,604314.0
2018-10-17 10:30:00,27.09,27.11,26.99,27.08,442931.0,23.4248,23.4421,23.3383,23.4161,442931.0
2018-10-17 11:00:00,27.07,27.24,27.05,27.24,276684.0,23.4075,23.5545,23.3902,23.5545,276684.0
2018-10-17 11:30:00,27.23,27.35,27.22,27.34,462048.0,23.5458,23.6496,23.5372,23.6409,462048.0
2018-10-17 12:00:00,27.34,27.55,27.33,27.53,434342.0,23.6409,23.8225,23.6323,23.8052,434342.0
2018-10-17 12:30:00,27.54,27.58,27.33,27.36,166051.0,23.8139,23.8485,23.6323,23.6582,166051.0
2018-10-17 13:00:00,27.37,27.42,27.32,27.35,100132.0,23.6669,23.7101,23.6236,23.6496,100132.0
2018-10-17 13:30:00,27.34,27.36,27.26,27.3,169222.0,23.6409,23.6582,23.5718,23.6064,169222.0
2018-10-17 14:00:00,27.29,27.38,27.23,27.32,227876.0,23.5977,23.6755,23.5458,23.6236,227876.0
2018-10-17 14:30:00,27.31,27.45,27.26,27.38,953349.0,23.615,23.7361,23.5718,23.6755,953349.0
2018-10-17 15:00:00,27.38,27.39,27.31,27.32,304654.0,23.6755,23.6842,23.615,23.6236,304654.0
2018-10-17 15:30:00,27.33,27.35,27.14,27.28,958815.0,23.6323,23.6496,23.468,23.5891,958815.0
2018-10-18 09:30:00,27.31,27.69,27.31,27.53,478552.0,23.615,23.9436,23.615,23.8052,478552.0
2018-10-18 10:00:00,27.53,27.82,27.52,27.7,1028823.0,23.8052,24.056,23.7966,23.9522,1028823.0
2018-10-18 10:30:00,27.7,27.76,27.62,27.64,518144.0,23.9522,24.0041,23.8831,23.9003,518144.0
2018-10-18 11:00:00,27.64,27.64,27.53,27.53,253758.0,23.9003,23.9003,23.8052,23.8052,253758.0
2018-10-18 11:30:00,27.53,27.55,27.35,27.38,338966.0,23.8052,23.8225,23.6496,23.6755,338966.0
2018-10-18 12:00:00,27.37,27.52,27.36,27.49,353115.0,23.6669,23.7966,23.6582,23.7706,353115.0
2018-10-18 12:30:00,27.5,27.59,27.46,27.52,304361.0,23.7793,23.8571,23.7447,23.7966,304361.0
2018-10-18 13:00:00,27.51,27.52,27.31,27.34,216065.0,23.7879,23.7966,23.615,23.6409,216065.0
2018-10-18 13:30:00,27.35,27.38,27.21,27.28,265994.0,23.6496,23.6755,23.5285,23.5891,265994.0
2018-10-18 14:00:00,27.27,27.39,27.27,27.35,278726.0,23.5804,23.6842,23.5804,23.6496,278726.0
2018-10-18 14:30:00,27.35,27.42,27.3,27.34,228305.0,23.6496,23.7101,23.6064,23.6409,228305.0
2018-10-18 15:00:00,27.35,27.45,27.28,27.43,234757.0,23.6496,23.7361,23.5891,23.7188,234757.0
2018-10-18 15:30:00,27.42,27.44,27.34,27.36,851189.0,23.7101,23.7274,23.6409,23.6582,851189.0
2018-10-19 09:30:00,27.58,27.58,27.37,27.41,668964.0,23.8485,23.8485,23.6669,23.7015,668964.0
2018-10-19 10:00:00,27.41,27.56,27.34,27.4,526492.0,23.7015,23.8312,23.6409,23.6928,526492.0
2018-10-19 10:30:00,27.4,27.44,27.34,27.43,320214.0,23.6928,23.7274,23.6409,23.7188,320214.0
2018-10-19 11:00:00,27.43,27.5,27.41,27.48,186781.0,23.7188,23.7793,23.7015,23.762,186781.0
2018-10-19 11:30:00,27.48,27.49,27.38,27.48,205359.0,23.762,23.7706,23.6755,23.762,205359.0
2018-10-19 12:00:00,27.48,27.52,27.34,27.35,222286.0,23.762,23.7966,23.6409,23.6496,222286.0
2018-10-19 12:30:00,27.34,27.42,27.26,27.39,254556.0,23.6409,23.7101,23.5718,23.6842,254556.0
2018-10-19 13:00:00,27.39,27.48,27.35,27.43,249582.0,23.6842,23.762,23.6496,23.7188,249582.0
2018-10-19 13:30:00,27.43,27.59,27.42,27.5,357125.0,23.7188,23.8571,23.7101,23.7793,357125.0
2018-10-19 14:00:00,27.5,27.54,27.4,27.5,482943.0,23.7793,23.8139,23.6928,23.7793,482943.0
2018-10-19 14:30:00,27.51,27.55,27.47,27.51,286824.0,23.7879,23.8225,23.7534,23.7879,286824.0
2018-10-19 15:00:00,27.51,27.6,27.47,27.6,277740.0,23.7879,23.8658,23.7534,23.8658,277740.0
2018-10-19 15:30:00,27.6,27.62,27.53,27.56,857399.0,23.8658,23.8831,23.8052,23.8312,857399.0
2018-10-22 09:30:00,27.56,28.01,27.53,27.9,790949.0,23.8312,24.2203,23.8052,24.1252,790949.0
2018-10-22 10:00:00,27.89,28.01,27.85,27.91,556509.0,24.1165,24.2203,24.0819,24.1338,556509.0
2018-10-22 10:30:00,27.9,27.96,27.85,27.93,348359.0,24.1252,24.1771,24.0819,24.1511,348359.0
2018-10-22 11:00:00,27.93,28.18,27.93,28.18,637533.0,24.1511,24.3673,24.1511,24.3673,637533.0
2018-10-22 11:30:00,28.17,28.19,28.08,28.1,464627.0,24.3586,24.3759,24.2808,24.2981,464627.0
2018-10-22 12:00:00,28.11,28.2,28.03,28.08,616509.0,24.3068,24.3846,24.2376,24.2808,616509.0
2018-10-22 12:30:00,28.08,28.09,27.96,27.98,492134.0,24.2808,24.2895,24.1771,24.1943,492134.0
2018-10-22 13:00:00,27.99,28.06,27.98,28.01,312406.0,24.203,24.2635,24.1943,24.2203,312406.0
2018-10-22 13:30:00,28.01,28.06,27.99,28.01,301378.0,24.2203,24.2635,24.203,24.2203,301378.0
2018-10-22 14:00:00,28.01,28.02,27.97,27.99,277501.0,24.2203,24.2289,24.1857,24.203,277501.0
2018-10-22 14:30:00,28.0,28.04,27.99,28.02,300324.0,24.2116,24.2462,24.203,24.2289,300324.0
2018-10-22 15:00:00,28.02,28.07,28.01,28.03,251942.0,24.2289,24.2722,24.2203,24.2376,251942.0
2018-10-22 15:30:00,28.03,28.06,27.98,27.99,775276.0,24.2376,24.2635,24.1943,24.203,775276.0
2018-10-23 09:30:00,27.68,28.01,27.6,27.87,569783.0,23.9349,24.2203,23.8658,24.0992,569783.0
2018-10-23 10:00:00,27.86,27.92,27.62,27.63,471798.0,24.0906,24.1425,23.8831,23.8917,471798.0
2018-10-23 10:30:00,27.62,27.8,27.51,27.76,475409.0,23.8831,24.0387,23.7879,24.0041,475409.0
2018-10-23 11:00:00,27.76,27.89,27.71,27.75,629665.0,24.0041,24.1165,23.9609,23.9955,629665.0
2018-10-23 11:30:00,27.76,27.82,27.74,27.78,346625.0,24.0041,24.056,23.9868,24.0214,346625.0
2018-10-23 12:00:00,27.77,27.93,27.75,27.86,439437.0,24.0128,24.1511,23.9955,24.0906,439437.0
2018-10-23 12:30:00,27.85,27.97,27.85,27.96,424318.0,24.0819,24.1857,24.0819,24.1771,424318.0
2018-10-23 13:00:00,27.95,28.24,27.95,28.21,443678.0,24.1684,24.4192,24.1684,24.3932,443678.0
2018-10-23 13:30:00,28.21,28.26,28.09,28.12,316341.0,24.3932,24.4365,24.2895,24.3154,316341.0
2018-10-23 14:00:00,28.12,28.39,28.11,28.31,482207.0,24.3154,24.5489,24.3068,24.4797,482207.0
2018-10-23 14:30:00,28.31,28.41,28.28,28.4,299570.0,24.4797,24.5662,24.4538,24.5575,299570.0
2018-10-23 15:00:00,28.4,28.49,28.36,28.46,660844.0,24.5575,24.6353,24.5229,24.6094,660844.0
2018-10-23 15:30:00,28.46,28.46,28.37,28.42,1494892.0,24.6094,24.6094,24.5316,24.5748,1494892.0
2018-10-24 09:30:00,28.34,28.49,28.26,28.48,404803.0,24.5056,24.6353,24.4365,24.6267,404803.0
2018-10-24 10:00:00,28.48,28.54,28.37,28.38,387869.0,24.6267,24.6786,24.5316,24.5402,387869.0
2018-10-24 10:30:00,28.39,28.47,28.26,28.37,583743.0,24.5489,24.6181,24.4365,24.5316,583743.0
2018-10-24 11:00:00,28.37,28.44,28.26,28.39,360254.0,24.5316,24.5921,24.4365,24.5489,360254.0
2018-10-24 11:30:00,28.39,28.71,28.37,28.68,414559.0,24.5489,24.8256,24.5316,24.7996,414559.0
2018-10-24 12:00:00,28.68,28.68,28.58,28.65,557651.0,24.7996,24.7996,24.7132,24.7737,557651.0
2018-10-24 12:30:00,28.64,28.7,28.51,28.68,583379.0,24.7651,24.8169,24.6526,24.7996,583379.0
2018-10-24 13:00:00,28.67,28.68,28.41,28.43,359764.0,24.791,24.7996,24.5662,24.5835,359764.0
2018-10-24 13:30:00,28.43,28.48,28.3,28.36,491473.0,24.5835,24.6267,24.4711,24.5229,491473.0
2018-10-24 14:00:00,28.36,28.4,28.18,28.39,352371.0,24.5229,24.5575,24.3673,24.5489,352371.0
2018-10-24 14:30:00,28.39,28.44,28.26,28.27,225463.0,24.5489,24.5921,24.4365,24.4451,225463.0
2018-10-24 15:00:00,28.26,28.31,28.1,28.11,333673.0,24.4365,24.4797,24.2981,24.3068,333673.0
2018-10-24 15:30:00,28.11,28.17,27.86,27.96,1556140.0,24.3068,24.3586,24.0906,24.1771,1556140.0
2018-10-25 09:30:00,28.01,28.05,27.74,27.99,496413.0,24.2203,24.2549,23.9868,24.203,496413.0
2018-10-25 10:00:00,27.99,28.15,27.98,28.09,327640.0,24.203,24.3413,24.1943,24.2895,327640.0
2018-10-25 10:30:00,28.1,28.16,28.01,28.02,187611.0,24.2981,24.35,24.2203,24.2289,187611.0
2018-10-25 11:00:00,28.02,28.28,27.98,28.27,208305.0,24.2289,24.4538,24.1943,24.4451,208305.0
2018-10-25 11:30:00,28.28,28.29,28.01,28.01,222818.0,24.4538,24.4624,24.2203,24.2203,222818.0
2018-10-25 12:00:00,28.01,28.13,27.94,28.12,295965.0,24.2203,24.3241,24.1598,24.3154,295965.0
2018-10-25 12:30:00,28.12,28.18,28.09,28.15,170960.0,24.3154,24.3673,24.2895,24.3413,170960.0
2018-10-25 13:00:00,28.16,28.19,28.07,28.12,132354.0,24.35,24.3759,24.2722,24.3154,132354.0
2018-10-25 13:30:00,28.12,28.19,28.08,28.13,178264.0,24.3154,24.3759,24.2808,24.3241,178264.0
2018-10-25 14:00:00,28.14,28.18,28.08,28.17,552387.0,24.3327,24.3673,24.2808,24.3586,552387.0
2018-10-25 14:30:00,28.17,28.27,28.14,28.26,326006.0,24.3586,24.4451,24.3327,24.4365,326006.0
2018-10-25 15:00:00,28.26,28.29,28.16,28.21,436341.0,24.4365,24.4624,24.35,24.3932,436341.0
2018-10-25 15:30:00,28.21,28.23,28.0,28.0,1198295.0,24.3932,24.4105,24.2116,24.2116,1198295.0
2018-10-26 09:30:00,27.77,27.99,27.69,27.73,601082.0,24.0128,24.203,23.9436,23.9782,601082.0
2018-10-26 10:00:00,27.73,27.74,27.44,27.55,394584.0,23.9782,23.9868,23.7274,23.8225,394584.0
2018-10-26 10:30:00,27.55,27.58,27.22,27.22,497747.0,23.8225,23.8485,23.5372,23.5372,497747.0
2018-10-26 11:00:00,27.21,27.31,27.18,27.28,320094.0,23.5285,23.615,23.5026,23.5891,320094.0
2018-10-26 11:30:00,27.29,27.46,27.28,27.32,402026.0,23.5977,23.7447,23.5891,23.6236,402026.0
2018-10-26 12:00:00,27.32,27.5,27.29,27.5,431555.0,23.6236,23.7793,23.5977,23.7793,431555.0
2018-10-26 12:30:00,27.5,27.6,27.47,27.56,291239.0,23.7793,23.8658,23.7534,23.8312,291239.0
2018-10-26 13:00:00,27.56,27.64,27.53,27.6,389477.0,23.8312,23.9003,23.8052,23.8658,389477.0
2018-10-26 13:30:00,27.6,27.76,27.55,27.75,518131.0,23.8658,24.0041,23.8225,23.9955,518131.0
2018-10-26 14:00:00,27.74,27.91,27.66,27.82,617676.0,23.9868,24.1338,23.9176,24.056,617676.0
2018-10-26 14:30:00,27.81,27.86,27.67,27.69,596617.0,24.0473,24.0906,23.9263,23.9436,596617.0
2018-10-26 15:00:00,27.69,27.82,27.57,27.79,687759.0,23.9436,24.056,23.8398,24.0301,687759.0
2018-10-26 15:30:00,27.79,27.79,27.55,27.58,1756899.0,24.0301,24.0301,23.8225,23.8485,1756899.0
2018-10-29 09:30:00,27.64,27.86,26.94,27.83,2003059.0,23.9003,24.0906,23.2951,24.0646,2003059.0
2018-10-29 10:00:00,27.84,28.29,27.81,28.27,804601.0,24.0733,24.4624,24.0473,24.4451,804601.0
2018-10-29 10:30:00,28.27,28.36,28.12,28.28,875509.0,24.4451,24.5229,24.3154,24.4538,875509.0
2018-10-29 11:00:00,28.29,28.47,28.22,28.39,562604.0,24.4624,24.6181,24.4019,24.5489,562604.0
2018-10-29 11:30:00,28.38,28.6,28.34,28.49,576726.0,24.5402,24.7305,24.5056,24.6353,576726.0
2018-10-29 12:00:00,28.49,28.74,28.47,28.71,696394.0,24.6353,24.8515,24.6181,24.8256,696394.0
2018-10-29 12:30:00,28.7,28.81,28.58,28.59,484139.0,24.8169,24.9121,24.7132,24.7218,484139.0
2018-10-29 13:00:00,28.59,28.63,28.41,28.43,653841.0,24.7218,24.7564,24.5662,24.5835,653841.0
2018-10-29 13:30:00,28.43,28.55,28.37,28.38,321314.0,24.5835,24.6872,24.5316,24.5402,321314.0
2018-10-29 14:00:00,28.37,28.42,28.23,28.32,423097.0,24.5316,24.5748,24.4105,24.4883,423097.0
2018-10-29 14:30:00,28.31,28.4,28.25,28.29,431480.0,24.4797,24.5575,24.4278,24.4624,431480.0
2018-10-29 15:00:00,28.29,28.31,28.01,28.11,664081.0,24.4624,24.4797,24.2203,24.3068,664081.0
2018-10-29 15:30:00,28.11,28.26,27.97,28.24,1411794.0,24.3068,24.4365,24.1857,24.4192,1411794.0
2018-10-30 09:30:00,28.36,29.15,28.22,29.15,1062525.0,24.5229,25.206,24.4019,25.206,1062525.0
2018-10-30 10:00:00,29.16,29.35,29.05,29.29,1168412.0,25.2147,25.379,25.1196,25.3271,1168412.0
2018-10-30 10:30:00,29.28,29.7,29.26,29.7,1272735.0,25.3185,25.6816,25.3012,25.6816,1272735.0
2018-10-30 11:00:00,29.69,29.93,29.59,29.73,1810874.0,25.673,25.8805,25.5865,25.7076,1810874.0
2018-10-30 11:30:00,29.73,30.07,29.67,29.82,1899546.0,25.7076,26.0016,25.6557,25.7854,1899546.0
2018-10-30 12:00:00,29.83,29.87,29.6,29.69,921299.0,25.794,25.8286,25.5952,25.673,921299.0
2018-10-30 12:30:00,29.68,30.0,29.59,29.99,1167572.0,25.6643,25.941,25.5865,25.9324,1167572.0
2018-10-30 13:00:00,29.99,30.06,29.93,29.97,1013231.0,25.9324,25.9929,25.8805,25.9151,1013231.0
2018-10-30 13:30:00,29.96,29.98,29.8,29.94,794220.0,25.9065,25.9238,25.7681,25.8892,794220.0
2018-10-30 14:00:00,29.94,29.98,29.76,29.84,442887.0,25.8892,25.9238,25.7335,25.8027,442887.0
2018-10-30 14:30:00,29.84,30.06,29.8,30.0,1349826.0,25.8027,25.9929,25.7681,25.941,1349826.0
2018-10-30 15:00:00,30.0,30.2,29.94,30.15,1217199.0,25.941,26.114,25.8892,26.0708,1217199.0
2018-10-30 15:30:00,30.15,30.19,30.05,30.1,1973258.0,26.0708,26.1053,25.9843,26.0275,1973258.0
2018-10-31 09:30:00,30.05,30.11,29.18,29.53,1824460.0,25.9843,26.0362,25.232,25.5346,1824460.0
2018-10-31 10:00:00,29.53,29.56,29.13,29.21,875299.0,25.5346,25.5606,25.1888,25.2579,875299.0
2018-10-31 10:30:00,29.21,29.3,28.79,29.11,833976.0,25.2579,25.3358,24.8948,25.1715,833976.0
2018-10-31 11:00:00,29.12,29.42,29.09,29.38,626091.0,25.1801,25.4395,25.1542,25.4049,626091.0
2018-10-31 11:30:00,29.38,29.61,29.34,29.57,979880.0,25.4049,25.6038,25.3703,25.5692,979880.0
2018-10-31 12:00:00,29.57,29.59,29.51,29.58,375856.0,25.5692,25.5865,25.5173,25.5779,375856.0
2018-10-31 12:30:00,29.58,29.9,29.5,29.86,549537.0,25.5779,25.8546,25.5087,25.82,549537.0
2018-10-31 13:00:00,29.86,30.16,29.86,30.05,614974.0,25.82,26.0794,25.82,25.9843,614974.0
2018-10-31 13:30:00,30.05,30.08,29.93,30.05,322600.0,25.9843,26.0102,25.8805,25.9843,322600.0
2018-10-31 14:00:00,30.05,30.39,30.03,30.37,852581.0,25.9843,26.2783,25.967,26.261,852581.0
2018-10-31 14:30:00,30.37,30.38,29.96,29.99,496375.0,26.261,26.2696,25.9065,25.9324,496375.0
2018-10-31 15:00:00,30.0,30.04,29.85,29.93,599741.0,25.941,25.9756,25.8113,25.8805,599741.0
2018-10-31 15:30:00,29.93,29.94,29.63,29.76,2018444.0,25.8805,25.8892,25.6211,25.7335,2018444.0
2018-11-01 09:30:00,29.96,30.05,29.52,29.71,971404.0,25.9065,25.9843,25.526,25.6903,971404.0
2018-11-01 10:00:00,29.7,30.01,29.62,29.88,693174.0,25.6816,25.9497,25.6125,25.8373,693174.0
2018-11-01 10:30:00,29.88,29.94,29.42,29.48,624154.0,25.8373,25.8892,25.4395,25.4914,624154.0
2018-11-01 11:00:00,29.49,29.54,29.11,29.31,684572.0,25.5,25.5433,25.1715,25.3444,684572.0
2018-11-01 11:30:00,29.3,29.32,29.05,29.14,545408.0,25.3358,25.353,25.1196,25.1974,545408.0
2018-11-01 12:00:00,29.14,29.26,29.08,29.13,400199.0,25.1974,25.3012,25.1455,25.1888,400199.0
2018-11-01 12:30:00,29.13,29.28,29.1,29.28,260361.0,25.1888,25.3185,25.1628,25.3185,260361.0
2018-11-01 13:00:00,29.27,29.34,29.2,29.27,507039.0,25.3098,25.3703,25.2493,25.3098,507039.0
2018-11-01 13:30:00,29.28,29.3,29.16,29.26,376338.0,25.3185,25.3358,25.2147,25.3012,376338.0
2018-11-01 14:00:00,29.26,29.27,29.13,29.19,339699.0,25.3012,25.3098,25.1888,25.2406,339699.0
2018-11-01 14:30:00,29.19,29.32,29.12,29.3,358450.0,25.2406,25.353,25.1801,25.3358,358450.0
2018-11-01 15:00:00,29.29,29.32,29.25,29.3,419162.0,25.3271,25.353,25.2925,25.3358,419162.0
2018-11-01 15:30:00,29.3,29.43,29.28,29.34,1320215.0,25.3358,25.4482,25.3185,25.3703,1320215.0
2018-11-02 09:30:00,29.3,29.82,29.25,29.79,797517.0,25.3358,25.7854,25.2925,25.7595,797517.0
2018-11-02 10:00:00,29.79,30.0,29.75,29.89,468263.0,25.7595,25.941,25.7249,25.8459,468263.0
2018-11-02 10:30:00,29.9,29.91,29.54,29.71,559897.0,25.8546,25.8632,25.5433,25.6903,559897.0
2018-11-02 11:00:00,29.72,29.79,29.65,29.79,506706.0,25.6989,25.7595,25.6384,25.7595,506706.0
2018-11-02 11:30:00,29.79,29.8,29.64,29.75,286092.0,25.7595,25.7681,25.6298,25.7249,286092.0
2018-11-02 12:00:00,29.75,30.2,29.73,30.11,855647.0,25.7249,26.114,25.7076,26.0362,855647.0
2018-11-02 12:30:00,30.11,30.19,29.97,30.08,951056.0,26.0362,26.1053,25.9151,26.0102,951056.0
2018-11-02 13:00:00,30.09,30.2,30.04,30.19,511951.0,26.0189,26.114,25.9756,26.1053,511951.0
2018-11-02 13:30:00,30.19,30.35,30.17,30.33,350266.0,26.1053,26.2437,26.088,26.2264,350266.0
2018-11-02 14:00:00,30.33,30.52,30.19,30.5,546722.0,26.2264,26.3907,26.1053,26.3734,546722.0
2018-11-02 14:30:00,30.5,30.5,30.14,30.17,683954.0,26.3734,26.3734,26.0621,26.088,683954.0
2018-11-02 15:00:00,30.17,30.2,30.06,30.1,719305.0,26.088,26.114,25.9929,26.0275,719305.0
2018-11-02 15:30:00,30.1,30.19,30.04,30.17,2013018.0,26.0275,26.1053,25.9756,26.088,2013018.0
2018-11-05 09:30:00,30.01,30.42,29.95,30.14,514060.0,25.9497,26.3042,25.8978,26.0621,514060.0
2018-11-05 10:00:00,30.15,30.19,30.06,30.16,331295.0,26.0708,26.1053,25.9929,26.0794,331295.0
2018-11-05 10:30:00,30.16,30.34,30.16,30.23,303049.0,26.0794,26.235,26.0794,26.1399,303049.0
2018-11-05 11:00:00,30.23,30.39,30.19,30.37,244038.0,26.1399,26.2783,26.1053,26.261,244038.0
2018-11-05 11:30:00,30.37,30.54,30.35,30.52,174001.0,26.261,26.408,26.2437,26.3907,174001.0
2018-11-05 12:00:00,30.53,30.69,30.47,30.52,239847.0,26.3993,26.5377,26.3475,26.3907,239847.0
2018-11-05 12:30:00,30.51,30.54,30.31,30.39,153618.0,26.382,26.408,26.2091,26.2783,153618.0
2018-11-05 13:00:00,30.38,30.41,30.3,30.4,123507.0,26.2696,26.2956,26.2005,26.2869,123507.0
2018-11-05 13:30:00,30.4,30.48,30.32,30.48,225850.0,26.2869,26.3561,26.2177,26.3561,225850.0
2018-11-05 14:00:00,30.48,30.48,30.33,30.45,207166.0,26.3561,26.3561,26.2264,26.3302,207166.0
2018-11-05 14:30:00,30.45,30.53,30.42,30.53,238011.0,26.3302,26.3993,26.3042,26.3993,238011.0
2018-11-05 15:00:00,30.53,30.67,30.53,30.59,1022321.0,26.3993,26.5204,26.3993,26.4512,1022321.0
2018-11-05 15:30:00,30.6,30.63,30.53,30.62,904027.0,26.4599,26.4858,26.3993,26.4772,904027.0
2018-11-06 09:30:00,30.56,30.75,30.43,30.63,955396.0,26.4253,26.5896,26.3129,26.4858,955396.0
2018-11-06 10:00:00,30.63,30.75,30.53,30.71,378322.0,26.4858,26.5896,26.3993,26.555,378322.0
2018-11-06 10:30:00,30.72,30.89,30.72,30.8,545637.0,26.5636,26.7106,26.5636,26.6328,545637.0
2018-11-06 11:00:00,30.81,30.87,30.55,30.61,233252.0,26.6415,26.6933,26.4166,26.4685,233252.0
2018-11-06 11:30:00,30.6,30.69,30.48,30.66,179304.0,26.4599,26.5377,26.3561,26.5117,179304.0
2018-11-06 12:00:00,30.66,30.68,30.59,30.67,134040.0,26.5117,26.529,26.4512,26.5204,134040.0
2018-11-06 12:30:00,30.67,30.76,30.65,30.66,159902.0,26.5204,26.5982,26.5031,26.5117,159902.0
2018-11-06 13:00:00,30.66,30.69,30.55,30.66,180701.0,26.5117,26.5377,26.4166,26.5117,180701.0
2018-11-06 13:30:00,30.65,30.74,30.62,30.72,201865.0,26.5031,26.5809,26.4772,26.5636,201865.0
2018-11-06 14:00:00,30.72,30.82,30.7,30.76,293335.0,26.5636,26.6501,26.5463,26.5982,293335.0
2018-11-06 14:30:00,30.77,30.81,30.69,30.71,226646.0,26.6069,26.6415,26.5377,26.555,226646.0
2018-11-06 15:00:00,30.71,30.78,30.69,30.75,256572.0,26.555,26.6155,26.5377,26.5896,256572.0
2018-11-06 15:30:00,30.75,30.83,30.66,30.83,938633.0,26.5896,26.6587,26.5117,26.6587,938633.0
2018-11-07 09:30:00,31.0,31.44,30.94,31.28,897866.0,26.8057,27.1862,26.7539,27.0479,897866.0
2018-11-07 10:00:00,31.28,31.31,31.07,31.23,604170.0,27.0479,27.0738,26.8663,27.0046,604170.0
2018-11-07 10:30:00,31.24,31.48,31.22,31.48,487737.0,27.0133,27.2208,26.996,27.2208,487737.0
2018-11-07 11:00:00,31.47,31.59,31.43,31.51,318797.0,27.2122,27.3159,27.1776,27.2467,318797.0
2018-11-07 11:30:00,31.51,31.75,31.51,31.66,658070.0,27.2467,27.4543,27.2467,27.3765,658070.0
2018-11-07 12:00:00,31.67,31.71,31.43,31.44,399085.0,27.3851,27.4197,27.1776,27.1862,399085.0
2018-11-07 12:30:00,31.44,31.72,31.42,31.57,455006.0,27.1862,27.4283,27.1689,27.2986,455006.0
2018-11-07 13:00:00,31.56,31.68,31.51,31.61,202316.0,27.29,27.3937,27.2467,27.3332,202316.0
2018-11-07 13:30:00,31.61,31.61,31.4,31.42,217390.0,27.3332,27.3332,27.1516,27.1689,217390.0
2018-11-07 14:00:00,31.41,31.5,31.36,31.41,592239.0,27.1603,27.2381,27.117,27.1603,592239.0
2018-11-07 14:30:00,31.41,31.46,31.3,31.37,252020.0,27.1603,27.2035,27.0652,27.1257,252020.0
2018-11-07 15:00:00,31.37,31.46,31.33,31.39,234245.0,27.1257,27.2035,27.0911,27.143,234245.0
2018-11-07 15:30:00,31.4,31.41,31.28,31.33,1042021.0,27.1516,27.1603,27.0479,27.0911,1042021.0
2018-11-08 09:30:00,31.31,31.48,31.15,31.34,449086.0,27.0738,27.2208,26.9355,27.0997,449086.0
2018-11-08 10:00:00,31.34,31.42,31.24,31.31,755667.0,27.0997,27.1689,27.0133,27.0738,755667.0
2018-11-08 10:30:00,31.32,31.48,31.31,31.44,337246.0,27.0825,27.2208,27.0738,27.1862,337246.0
2018-11-08 11:00:00,31.44,31.47,31.31,31.38,224290.0,27.1862,27.2122,27.0738,27.1343,224290.0
2018-11-08 11:30:00,31.38,31.5,31.37,31.49,100130.0,27.1343,27.2381,27.1257,27.2295,100130.0
2018-11-08 12:00:00,31.5,31.64,31.5,31.51,128663.0,27.2381,27.3592,27.2381,27.2467,128663.0
2018-11-08 12:30:00,31.5,31.62,31.34,31.35,178294.0,27.2381,27.3419,27.0997,27.1084,178294.0
2018-11-08 13:00:00,31.34,31.36,31.2,31.21,176710.0,27.0997,27.117,26.9787,26.9873,176710.0
2018-11-08 13:30:00,31.21,31.27,31.13,31.21,194788.0,26.9873,27.0392,26.9182,26.9873,194788.0
2018-11-08 14:00:00,31.21,31.28,31.15,31.19,240654.0,26.9873,27.0479,26.9355,26.97,240654.0
2018-11-08 14:30:00,31.19,31.25,31.11,31.22,192695.0,26.97,27.0219,26.9009,26.996,192695.0
2018-11-08 15:00:00,31.22,31.27,31.15,31.19,279738.0,26.996,27.0392,26.9355,26.97,279738.0
2018-11-08 15:30:00,31.2,31.35,31.19,31.35,708789.0,26.9787,27.1084,26.97,27.1084,708789.0
2018-11-09 09:30:00,31.29,31.62,31.21,31.42,540752.0,27.0565,27.3419,26.9873,27.1689,540752.0
2018-11-09 10:00:00,31.42,31.56,31.33,31.4,766381.0,27.1689,27.29,27.0911,27.1516,766381.0
2018-11-09 10:30:00,31.4,31.51,31.3,31.41,310143.0,27.1516,27.2467,27.0652,27.1603,310143.0
2018-11-09 11:00:00,31.43,31.72,31.4,31.72,301724.0,27.1776,27.4283,27.1516,27.4283,301724.0
2018-11-09 11:30:00,31.71,31.74,31.48,31.52,344207.0,27.4197,27.4456,27.2208,27.2554,344207.0
2018-11-09 12:00:00,31.52,31.58,31.42,31.54,581747.0,27.2554,27.3073,27.1689,27.2727,581747.0
2018-11-09 12:30:00,31.54,31.62,31.46,31.46,197535.0,27.2727,27.3419,27.2035,27.2035,197535.0
2018-11-09 13:00:00,31.46,31.52,31.43,31.51,203864.0,27.2035,27.2554,27.1776,27.2467,203864.0
2018-11-09 13:30:00,31.5,31.5,31.14,31.16,286083.0,27.2381,27.2381,26.9268,26.9441,286083.0
2018-11-09 14:00:00,31.17,31.17,30.97,31.08,298517.0,26.9527,26.9527,26.7798,26.8749,298517.0
2018-11-09 14:30:00,31.08,31.33,31.07,31.33,243531.0,26.8749,27.0911,26.8663,27.0911,243531.0
2018-11-09 15:00:00,31.33,31.4,31.23,31.33,271354.0,27.0911,27.1516,27.0046,27.0911,271354.0
2018-11-09 15:30:00,31.34,31.47,31.33,31.4,786481.0,27.0997,27.2122,27.0911,27.1516,786481.0
2018-11-12 09:30:00,31.07,31.98,31.07,31.4,939987.0,26.8663,27.6532,26.8663,27.1516,939987.0
2018-11-12 10:00:00,31.4,31.68,31.35,31.67,466942.0,27.1516,27.3937,27.1084,27.3851,466942.0
2018-11-12 10:30:00,31.67,31.67,31.36,31.4,195262.0,27.3851,27.3851,27.117,27.1516,195262.0
2018-11-12 11:00:00,31.4,31.43,31.26,31.33,395578.0,27.1516,27.1776,27.0306,27.0911,395578.0
2018-11-12 11:30:00,31.32,31.38,31.15,31.36,224628.0,27.0825,27.1343,26.9355,27.117,224628.0
2018-11-12 12:00:00,31.36,31.51,31.34,31.5,273007.0,27.117,27.2467,27.0997,27.2381,273007.0
2018-11-12 12:30:00,31.5,31.53,31.46,31.48,183555.0,27.2381,27.264,27.2035,27.2208,183555.0
2018-11-12 13:00:00,31.48,31.54,31.41,31.43,154341.0,27.2208,27.2727,27.1603,27.1776,154341.0
2018-11-12 13:30:00,31.43,31.48,31.38,31.38,147306.0,27.1776,27.2208,27.1343,27.1343,147306.0
2018-11-12 14:00:00,31.37,31.48,31.37,31.43,321111.0,27.1257,27.2208,27.1257,27.1776,321111.0
2018-11-12 14:30:00,31.43,31.45,31.32,31.33,248207.0,27.1776,27.1949,27.0825,27.0911,248207.0
2018-11-12 15:00:00,31.32,31.5,31.32,31.49,418649.0,27.0825,27.2381,27.0825,27.2295,418649.0
2018-11-12 15:30:00,31.49,31.5,31.31,31.37,987191.0,27.2295,27.2381,27.0738,27.1257,987191.0
2018-11-13 09:30:00,31.28,31.64,31.25,31.58,482262.0,27.0479,27.3592,27.0219,27.3073,482262.0
2018-11-13 10:00:00,31.58,31.6,31.19,31.19,331467.0,27.3073,27.3246,26.97,26.97,331467.0
2018-11-13 10:30:00,31.19,31.35,31.14,31.21,261027.0,26.97,27.1084,26.9268,26.9873,261027.0
2018-11-13 11:00:00,31.21,31.42,31.18,31.28,314399.0,26.9873,27.1689,26.9614,27.0479,314399.0
2018-11-13 11:30:00,31.28,31.36,31.21,31.32,451801.0,27.0479,27.117,26.9873,27.0825,451801.0
2018-11-13 12:00:00,31.32,31.34,31.15,31.22,248238.0,27.0825,27.0997,26.9355,26.996,248238.0
2018-11-13 12:30:00,31.22,31.35,31.2,31.35,204727.0,26.996,27.1084,26.9787,27.1084,204727.0
2018-11-13 13:00:00,31.35,31.45,31.34,31.38,156433.0,27.1084,27.1949,27.0997,27.1343,156433.0
2018-11-13 13:30:00,31.39,31.55,31.38,31.51,383363.0,27.143,27.2813,27.1343,27.2467,383363.0
2018-11-13 14:00:00,31.5,31.52,31.3,31.38,231475.0,27.2381,27.2554,27.0652,27.1343,231475.0
2018-11-13 14:30:00,31.39,31.46,31.35,31.42,330472.0,27.143,27.2035,27.1084,27.1689,330472.0
2018-11-13 15:00:00,31.42,31.47,31.19,31.26,339504.0,27.1689,27.2122,26.97,27.0306,339504.0
2018-11-13 15:30:00,31.25,31.45,31.2,31.37,1102267.0,27.0219,27.1949,26.9787,27.1257,1102267.0
2018-11-14 09:30:00,31.0,31.31,30.9,31.21,433005.0,26.9296,27.1989,26.8428,27.1121,433005.0
2018-11-14 10:00:00,31.2,31.26,30.89,30.9,426997.0,27.1034,27.1555,26.8341,26.8428,426997.0
2018-11-14 10:30:00,30.89,30.94,30.8,30.82,375992.0,26.8341,26.8775,26.7559,26.7733,375992.0
2018-11-14 11:00:00,30.82,30.89,30.73,30.8,346473.0,26.7733,26.8341,26.6951,26.7559,346473.0
2018-11-14 11:30:00,30.8,30.86,30.72,30.82,556967.0,26.7559,26.808,26.6864,26.7733,556967.0
2018-11-14 12:00:00,30.81,30.86,30.73,30.74,456886.0,26.7646,26.808,26.6951,26.7038,456886.0
2018-11-14 12:30:00,30.74,30.76,30.48,30.53,321820.0,26.7038,26.7212,26.4779,26.5214,321820.0
2018-11-14 13:00:00,30.53,30.62,30.43,30.47,489790.0,26.5214,26.5995,26.4345,26.4692,489790.0
2018-11-14 13:30:00,30.48,30.51,30.28,30.34,282691.0,26.4779,26.504,26.3042,26.3563,282691.0
2018-11-14 14:00:00,30.34,30.42,30.17,30.2,459744.0,26.3563,26.4258,26.2086,26.2347,459744.0
2018-11-14 14:30:00,30.18,30.2,30.01,30.15,914232.0,26.2173,26.2347,26.0696,26.1912,914232.0
2018-11-14 15:00:00,30.14,30.28,30.09,30.23,402756.0,26.1826,26.3042,26.1391,26.2607,402756.0
2018-11-14 15:30:00,30.24,30.3,30.16,30.29,1050398.0,26.2694,26.3216,26.1999,26.3129,1050398.0
2018-11-15 09:30:00,30.13,30.17,29.8,29.99,608506.0,26.1739,26.2086,25.8872,26.0523,608506.0
2018-11-15 10:00:00,29.98,30.13,29.88,29.95,298267.0,26.0436,26.1739,25.9567,26.0175,298267.0
2018-11-15 10:30:00,29.95,30.0,29.81,29.86,240376.0,26.0175,26.0609,25.8959,25.9393,240376.0
2018-11-15 11:00:00,29.86,30.23,29.86,30.16,271702.0,25.9393,26.2607,25.9393,26.1999,271702.0
2018-11-15 11:30:00,30.17,30.32,30.16,30.26,162812.0,26.2086,26.3389,26.1999,26.2868,162812.0
2018-11-15 12:00:00,30.27,30.3,29.97,30.13,348935.0,26.2955,26.3216,26.0349,26.1739,348935.0
2018-11-15 12:30:00,30.12,30.17,30.01,30.05,124417.0,26.1652,26.2086,26.0696,26.1044,124417.0
2018-11-15 13:00:00,30.05,30.23,29.93,30.19,249651.0,26.1044,26.2607,26.0001,26.226,249651.0
2018-11-15 13:30:00,30.2,30.24,30.13,30.16,279899.0,26.2347,26.2694,26.1739,26.1999,279899.0
2018-11-15 14:00:00,30.16,30.19,29.95,30.0,313557.0,26.1999,26.226,26.0175,26.0609,313557.0
2018-11-15 14:30:00,29.99,30.05,29.84,29.9,419036.0,26.0523,26.1044,25.922,25.9741,419036.0
2018-11-15 15:00:00,29.9,29.99,29.75,29.95,519808.0,25.9741,26.0523,25.8438,26.0175,519808.0
2018-11-15 15:30:00,29.95,30.08,29.94,30.03,1063141.0,26.0175,26.1304,26.0088,26.087,1063141.0
2018-11-16 09:30:00,29.87,29.91,29.61,29.79,633302.0,25.948,25.9828,25.7222,25.8785,633302.0
2018-11-16 10:00:00,29.8,29.94,29.79,29.85,419262.0,25.8872,26.0088,25.8785,25.9306,419262.0
2018-11-16 10:30:00,29.86,29.98,29.82,29.93,253950.0,25.9393,26.0436,25.9046,26.0001,253950.0
2018-11-16 11:00:00,29.94,30.01,29.88,29.96,137283.0,26.0088,26.0696,25.9567,26.0262,137283.0
2018-11-16 11:30:00,29.96,29.97,29.88,29.91,126949.0,26.0262,26.0349,25.9567,25.9828,126949.0
2018-11-16 12:00:00,29.91,30.0,29.9,29.9,156357.0,25.9828,26.0609,25.9741,25.9741,156357.0
2018-11-16 12:30:00,29.89,30.09,29.88,30.05,297686.0,25.9654,26.1391,25.9567,26.1044,297686.0
2018-11-16 13:00:00,30.05,30.09,29.96,29.97,183219.0,26.1044,26.1391,26.0262,26.0349,183219.0
2018-11-16 13:30:00,29.98,30.01,29.82,30.0,255584.0,26.0436,26.0696,25.9046,26.0609,255584.0
2018-11-16 14:00:00,30.0,30.12,29.98,30.1,258972.0,26.0609,26.1652,26.0436,26.1478,258972.0
2018-11-16 14:30:00,30.11,30.18,30.08,30.15,118631.0,26.1565,26.2173,26.1304,26.1912,118631.0
2018-11-16 15:00:00,30.15,30.24,30.11,30.2,188032.0,26.1912,26.2694,26.1565,26.2347,188032.0
2018-11-16 15:30:00,30.2,30.25,30.16,30.24,642723.0,26.2347,26.2781,26.1999,26.2694,642723.0
2018-11-19 09:30:00,30.24,30.75,30.22,30.57,459957.0,26.2694,26.7125,26.2521,26.5561,459957.0
2018-11-19 10:00:00,30.58,30.58,30.4,30.5,292920.0,26.5648,26.5648,26.4084,26.4953,292920.0
2018-11-19 10:30:00,30.5,30.69,30.37,30.69,285793.0,26.4953,26.6603,26.3824,26.6603,285793.0
2018-11-19 11:00:00,30.69,30.75,30.52,30.54,227749.0,26.6603,26.7125,26.5127,26.53,227749.0
2018-11-19 11:30:00,30.54,30.54,30.39,30.42,227971.0,26.53,26.53,26.3997,26.4258,227971.0
2018-11-19 12:00:00,30.43,30.48,30.34,30.42,168216.0,26.4345,26.4779,26.3563,26.4258,168216.0
2018-11-19 12:30:00,30.42,30.53,30.32,30.51,169635.0,26.4258,26.5214,26.3389,26.504,169635.0
2018-11-19 13:00:00,30.51,30.53,30.39,30.47,166675.0,26.504,26.5214,26.3997,26.4692,166675.0
2018-11-19 13:30:00,30.47,30.59,30.38,30.5,199546.0,26.4692,26.5735,26.391,26.4953,199546.0
2018-11-19 14:00:00,30.49,30.61,30.44,30.59,255559.0,26.4866,26.5909,26.4432,26.5735,255559.0
2018-11-19 14:30:00,30.58,30.7,30.51,30.65,230524.0,26.5648,26.669,26.504,26.6256,230524.0
2018-11-19 15:00:00,30.64,30.72,30.53,30.64,422415.0,26.6169,26.6864,26.5214,26.6169,422415.0
2018-11-19 15:30:00,30.64,30.66,30.48,30.58,822904.0,26.6169,26.6343,26.4779,26.5648,822904.0
2018-11-20 09:30:00,30.13,30.34,29.98,30.03,777355.0,26.1739,26.3563,26.0436,26.087,777355.0
2018-11-20 10:00:00,30.03,30.09,29.92,29.96,446652.0,26.087,26.1391,25.9914,26.0262,446652.0
2018-11-20 10:30:00,29.97,29.98,29.69,29.72,328174.0,26.0349,26.0436,25.7916,25.8177,328174.0
2018-11-20 11:00:00,29.72,29.77,29.56,29.6,705981.0,25.8177,25.8611,25.6787,25.7135,705981.0
2018-11-20 11:30:00,29.6,29.77,29.49,29.56,337690.0,25.7135,25.8611,25.6179,25.6787,337690.0
2018-11-20 12:00:00,29.57,29.72,29.52,29.59,249760.0,25.6874,25.8177,25.644,25.7048,249760.0
2018-11-20 12:30:00,29.6,29.67,29.48,29.56,258441.0,25.7135,25.7743,25.6092,25.6787,258441.0
2018-11-20 13:00:00,29.55,29.63,29.47,29.5,219098.0,25.67,25.7395,25.6005,25.6266,219098.0
2018-11-20 13:30:00,29.49,29.62,29.48,29.57,208261.0,25.6179,25.7308,25.6092,25.6874,208261.0
2018-11-20 14:00:00,29.56,29.67,29.51,29.54,280397.0,25.6787,25.7743,25.6353,25.6613,280397.0
2018-11-20 14:30:00,29.54,29.65,29.46,29.49,270130.0,25.6613,25.7569,25.5918,25.6179,270130.0
2018-11-20 15:00:00,29.48,29.67,29.46,29.65,527638.0,25.6092,25.7743,25.5918,25.7569,527638.0
2018-11-20 15:30:00,29.65,29.7,29.55,29.6,872932.0,25.7569,25.8003,25.67,25.7135,872932.0
2018-11-21 09:30:00,29.73,29.98,29.65,29.71,405099.0,25.8264,26.0436,25.7569,25.809,405099.0
2018-11-21 10:00:00,29.71,29.77,29.58,29.61,288941.0,25.809,25.8611,25.6961,25.7222,288941.0
2018-11-21 10:30:00,29.61,29.73,29.5,29.61,281063.0,25.7222,25.8264,25.6266,25.7222,281063.0
2018-11-21 11:00:00,29.61,29.84,29.57,29.69,258022.0,25.7222,25.922,25.6874,25.7916,258022.0
2018-11-21 11:30:00,29.7,29.76,29.55,29.61,154162.0,25.8003,25.8525,25.67,25.7222,154162.0
2018-11-21 12:00:00,29.61,29.62,29.49,29.53,189271.0,25.7222,25.7308,25.6179,25.6527,189271.0
2018-11-21 12:30:00,29.53,29.63,29.5,29.63,209911.0,25.6527,25.7395,25.6266,25.7395,209911.0
2018-11-21 13:00:00,29.63,29.65,29.55,29.56,160042.0,25.7395,25.7569,25.67,25.6787,160042.0
2018-11-21 13:30:00,29.56,29.58,29.49,29.53,169960.0,25.6787,25.6961,25.6179,25.6527,169960.0
2018-11-21 14:00:00,29.53,29.55,29.47,29.55,187630.0,25.6527,25.67,25.6005,25.67,187630.0
2018-11-21 14:30:00,29.55,29.63,29.52,29.61,147747.0,25.67,25.7395,25.644,25.7222,147747.0
2018-11-21 15:00:00,29.61,29.67,29.51,29.55,237229.0,25.7222,25.7743,25.6353,25.67,237229.0
2018-11-21 15:30:00,29.54,29.56,29.46,29.53,854630.0,25.6613,25.6787,25.5918,25.6527,854630.0
2018-11-23 09:30:00,29.32,29.55,29.13,29.52,348197.0,25.4702,25.67,25.3052,25.644,348197.0
2018-11-23 10:00:00,29.53,29.65,29.5,29.59,174394.0,25.6527,25.7569,25.6266,25.7048,174394.0
2018-11-23 10:30:00,29.59,29.7,29.54,29.65,144499.0,25.7048,25.8003,25.6613,25.7569,144499.0
2018-11-23 11:00:00,29.65,29.8,29.64,29.72,198296.0,25.7569,25.8872,25.7482,25.8177,198296.0
2018-11-23 11:30:00,29.71,29.84,29.7,29.71,119285.0,25.809,25.922,25.8003,25.809,119285.0
2018-11-23 12:00:00,29.71,29.85,29.64,29.85,158331.0,25.809,25.9306,25.7482,25.9306,158331.0
2018-11-23 12:30:00,29.85,29.88,29.66,29.68,306073.0,25.9306,25.9567,25.7656,25.783,306073.0
2018-11-26 09:30:00,29.97,30.2,29.91,30.11,472758.0,26.0349,26.2347,25.9828,26.1565,472758.0
2018-11-26 10:00:00,30.1,30.12,29.98,30.04,193191.0,26.1478,26.1652,26.0436,26.0957,193191.0
2018-11-26 10:30:00,30.03,30.24,30.03,30.16,155257.0,26.087,26.2694,26.087,26.1999,155257.0
2018-11-26 11:00:00,30.17,30.19,29.99,30.01,223190.0,26.2086,26.226,26.0523,26.0696,223190.0
2018-11-26 11:30:00,30.02,30.04,29.93,30.03,170160.0,26.0783,26.0957,26.0001,26.087,170160.0
2018-11-26 12:00:00,30.03,30.04,29.83,29.89,176781.0,26.087,26.0957,25.9133,25.9654,176781.0
2018-11-26 12:30:00,29.89,29.89,29.46,29.53,286477.0,25.9654,25.9654,25.5918,25.6527,286477.0
2018-11-26 13:00:00,29.52,29.59,29.48,29.58,281933.0,25.644,25.7048,25.6092,25.6961,281933.0
2018-11-26 13:30:00,29.58,29.66,29.57,29.63,151548.0,25.6961,25.7656,25.6874,25.7395,151548.0
2018-11-26 14:00:00,29.63,29.68,29.53,29.65,208436.0,25.7395,25.783,25.6527,25.7569,208436.0
2018-11-26 14:30:00,29.65,29.71,29.59,29.66,306645.0,25.7569,25.809,25.7048,25.7656,306645.0
2018-11-26 15:00:00,29.66,29.69,29.58,29.61,328944.0,25.7656,25.7916,25.6961,25.7222,328944.0
2018-11-26 15:30:00,29.62,29.64,29.55,29.57,1027399.0,25.7308,25.7482,25.67,25.6874,1027399.0
2018-11-27 09:30:00,29.56,29.94,29.56,29.89,444451.0,25.6787,26.0088,25.6787,25.9654,444451.0
2018-11-27 10:00:00,29.89,30.08,29.87,29.88,325163.0,25.9654,26.1304,25.948,25.9567,325163.0
2018-11-27 10:30:00,29.87,30.02,29.86,29.93,243482.0,25.948,26.0783,25.9393,26.0001,243482.0
2018-11-27 11:00:00,29.92,29.99,29.78,29.84,258811.0,25.9914,26.0523,25.8698,25.922,258811.0
2018-11-27 11:30:00,29.84,29.95,29.76,29.92,378669.0,25.922,26.0175,25.8525,25.9914,378669.0
2018-11-27 12:00:00,29.92,30.01,29.84,29.86,191582.0,25.9914,26.0696,25.922,25.9393,191582.0
2018-11-27 12:30:00,29.86,29.95,29.81,29.93,139309.0,25.9393,26.0175,25.8959,26.0001,139309.0
2018-11-27 13:00:00,29.92,30.03,29.92,29.96,315964.0,25.9914,26.087,25.9914,26.0262,315964.0
2018-11-27 13:30:00,29.97,30.01,29.91,29.98,156269.0,26.0349,26.0696,25.9828,26.0436,156269.0
2018-11-27 14:00:00,29.99,30.01,29.94,29.99,239461.0,26.0523,26.0696,26.0088,26.0523,239461.0
2018-11-27 14:30:00,30.0,30.01,29.96,30.0,278098.0,26.0609,26.0696,26.0262,26.0609,278098.0
2018-11-27 15:00:00,30.0,30.02,29.96,30.02,361825.0,26.0609,26.0783,26.0262,26.0783,361825.0
2018-11-27 15:30:00,30.01,30.03,29.95,30.03,1254354.0,26.0696,26.087,26.0175,26.087,1254354.0
2018-11-28 09:30:00,30.2,30.33,30.01,30.17,303689.0,26.2347,26.3476,26.0696,26.2086,303689.0
2018-11-28 10:00:00,30.16,30.17,30.06,30.09,237000.0,26.1999,26.2086,26.1131,26.1391,237000.0
2018-11-28 10:30:00,30.1,30.2,30.08,30.19,200323.0,26.1478,26.2347,26.1304,26.226,200323.0
2018-11-28 11:00:00,30.18,30.28,30.15,30.25,261644.0,26.2173,26.3042,26.1912,26.2781,261644.0
2018-11-28 11:30:00,30.24,30.28,30.16,30.24,215353.0,26.2694,26.3042,26.1999,26.2694,215353.0
2018-11-28 12:00:00,30.23,30.45,30.23,30.3,262976.0,26.2607,26.4519,26.2607,26.3216,262976.0
2018-11-28 12:30:00,30.31,30.32,30.09,30.16,410486.0,26.3302,26.3389,26.1391,26.1999,410486.0
2018-11-28 13:00:00,30.16,30.17,30.03,30.13,603952.0,26.1999,26.2086,26.087,26.1739,603952.0
2018-11-28 13:30:00,30.13,30.16,30.03,30.07,216379.0,26.1739,26.1999,26.087,26.1218,216379.0
2018-11-28 14:00:00,30.06,30.14,30.04,30.12,227342.0,26.1131,26.1826,26.0957,26.1652,227342.0
2018-11-28 14:30:00,30.11,30.19,30.08,30.19,216330.0,26.1565,26.226,26.1304,26.226,216330.0
2018-11-28 15:00:00,30.19,30.25,30.15,30.2,289420.0,26.226,26.2781,26.1912,26.2347,289420.0
2018-11-28 15:30:00,30.2,30.26,30.16,30.25,777527.0,26.2347,26.2868,26.1999,26.2781,777527.0
2018-11-29 09:30:00,30.14,30.63,30.14,30.51,551687.0,26.1826,26.6082,26.1826,26.504,551687.0
2018-11-29 10:00:00,30.5,30.6,30.36,30.36,241295.0,26.4953,26.5822,26.3737,26.3737,241295.0
2018-11-29 10:30:00,30.37,30.49,30.34,30.36,237203.0,26.3824,26.4866,26.3563,26.3737,237203.0
2018-11-29 11:00:00,30.36,30.39,30.25,30.38,234813.0,26.3737,26.3997,26.2781,26.391,234813.0
2018-11-29 11:30:00,30.38,30.39,30.26,30.34,223699.0,26.391,26.3997,26.2868,26.3563,223699.0
2018-11-29 12:00:00,30.34,30.41,30.3,30.4,270093.0,26.3563,26.4171,26.3216,26.4084,270093.0
2018-11-29 12:30:00,30.4,30.47,30.4,30.44,163681.0,26.4084,26.4692,26.4084,26.4432,163681.0
2018-11-29 13:00:00,30.43,30.44,30.33,30.39,246435.0,26.4345,26.4432,26.3476,26.3997,246435.0
2018-11-29 13:30:00,30.39,30.49,30.37,30.45,172584.0,26.3997,26.4866,26.3824,26.4519,172584.0
2018-11-29 14:00:00,30.44,30.53,30.41,30.44,208609.0,26.4432,26.5214,26.4171,26.4432,208609.0
2018-11-29 14:30:00,30.44,30.49,30.41,30.46,240472.0,26.4432,26.4866,26.4171,26.4605,240472.0
2018-11-29 15:00:00,30.46,30.48,30.38,30.42,235130.0,26.4605,26.4779,26.391,26.4258,235130.0
2018-11-29 15:30:00,30.42,30.43,30.34,30.35,805586.0,26.4258,26.4345,26.3563,26.365,805586.0
2018-11-30 09:30:00,30.26,30.58,30.14,30.26,434693.0,26.2868,26.5648,26.1826,26.2868,434693.0
2018-11-30 10:00:00,30.27,30.33,29.78,29.78,429443.0,26.2955,26.3476,25.8698,25.8698,429443.0
2018-11-30 10:30:00,29.79,29.86,29.6,29.61,555737.0,25.8785,25.9393,25.7135,25.7222,555737.0
2018-11-30 11:00:00,29.62,29.69,29.53,29.66,465965.0,25.7308,25.7916,25.6527,25.7656,465965.0
2018-11-30 11:30:00,29.66,29.92,29.61,29.9,346028.0,25.7656,25.9914,25.7222,25.9741,346028.0
2018-11-30 12:00:00,29.9,30.05,29.88,29.99,266617.0,25.9741,26.1044,25.9567,26.0523,266617.0
2018-11-30 12:30:00,30.0,30.07,29.94,29.97,241559.0,26.0609,26.1218,26.0088,26.0349,241559.0
2018-11-30 13:00:00,29.96,30.03,29.86,29.87,230984.0,26.0262,26.087,25.9393,25.948,230984.0
2018-11-30 13:30:00,29.86,29.93,29.81,29.83,205141.0,25.9393,26.0001,25.8959,25.9133,205141.0
2018-11-30 14:00:00,29.83,29.83,29.69,29.71,372564.0,25.9133,25.9133,25.7916,25.809,372564.0
2018-11-30 14:30:00,29.71,29.75,29.67,29.73,333234.0,25.809,25.8438,25.7743,25.8264,333234.0
2018-11-30 15:00:00,29.73,29.76,29.66,29.69,493902.0,25.8264,25.8525,25.7656,25.7916,493902.0
2018-11-30 15:30:00,29.69,29.7,29.62,29.67,1663320.0,25.7916,25.8003,25.7308,25.7743,1663320.0
2018-12-03 09:30:00,29.48,29.55,29.04,29.29,1130984.0,25.6092,25.67,25.227,25.4442,1130984.0
2018-12-03 10:00:00,29.28,29.37,29.24,29.25,793210.0,25.4355,25.5137,25.4007,25.4094,793210.0
2018-12-03 10:30:00,29.25,29.33,29.07,29.27,571300.0,25.4094,25.4789,25.2531,25.4268,571300.0
2018-12-03 11:00:00,29.27,29.66,29.18,29.57,667657.0,25.4268,25.7656,25.3486,25.6874,667657.0
2018-12-03 11:30:00,29.57,29.58,29.35,29.5,636705.0,25.6874,25.6961,25.4963,25.6266,636705.0
2018-12-03 12:00:00,29.5,29.66,29.46,29.64,463209.0,25.6266,25.7656,25.5918,25.7482,463209.0
2018-12-03 12:30:00,29.63,29.8,29.62,29.74,359567.0,25.7395,25.8872,25.7308,25.8351,359567.0
2018-12-03 13:00:00,29.74,29.83,29.74,29.8,313509.0,25.8351,25.9133,25.8351,25.8872,313509.0
2018-12-03 13:30:00,29.79,29.8,29.67,29.71,239583.0,25.8785,25.8872,25.7743,25.809,239583.0
2018-12-03 14:00:00,29.71,29.85,29.67,29.82,452182.0,25.809,25.9306,25.7743,25.9046,452182.0
2018-12-03 14:30:00,29.83,29.83,29.58,29.62,344103.0,25.9133,25.9133,25.6961,25.7308,344103.0
2018-12-03 15:00:00,29.61,29.7,29.6,29.7,407377.0,25.7222,25.8003,25.7135,25.8003,407377.0
2018-12-03 15:30:00,29.7,29.76,29.61,29.75,1102953.0,25.8003,25.8525,25.7222,25.8438,1102953.0
2018-12-04 09:30:00,29.64,29.97,29.41,29.43,751399.0,25.7482,26.0349,25.5484,25.5658,751399.0
2018-12-04 10:00:00,29.43,29.53,29.26,29.47,861421.0,25.5658,25.6527,25.4181,25.6005,861421.0
2018-12-04 10:30:00,29.48,29.51,29.37,29.37,508402.0,25.6092,25.6353,25.5137,25.5137,508402.0
2018-12-04 11:00:00,29.36,29.45,29.27,29.35,417266.0,25.505,25.5832,25.4268,25.4963,417266.0
2018-12-04 11:30:00,29.36,29.39,29.25,29.3,310044.0,25.505,25.531,25.4094,25.4529,310044.0
2018-12-04 12:00:00,29.3,29.3,29.0,29.0,486107.0,25.4529,25.4529,25.1922,25.1922,486107.0
2018-12-04 12:30:00,29.0,29.04,28.79,28.84,964564.0,25.1922,25.227,25.0098,25.0533,964564.0
2018-12-04 13:00:00,28.84,28.85,28.59,28.66,698093.0,25.0533,25.0619,24.8361,24.8969,698093.0
2018-12-04 13:30:00,28.65,29.03,28.55,28.87,1098283.0,24.8882,25.2183,24.8013,25.0793,1098283.0
2018-12-04 14:00:00,28.88,28.98,28.76,28.88,742888.0,25.088,25.1749,24.9838,25.088,742888.0
2018-12-04 14:30:00,28.88,29.04,28.85,28.95,664521.0,25.088,25.227,25.0619,25.1488,664521.0
2018-12-04 15:00:00,28.94,28.94,28.71,28.71,746289.0,25.1401,25.1401,24.9403,24.9403,746289.0
2018-12-04 15:30:00,28.71,28.84,28.55,28.64,1895916.0,24.9403,25.0533,24.8013,24.8795,1895916.0
2018-12-06 09:30:00,28.6,29.2,27.77,27.82,1479604.0,24.8448,25.366,24.1237,24.1672,1479604.0
2018-12-06 10:00:00,27.85,28.24,27.82,28.06,715891.0,24.1932,24.532,24.1672,24.3757,715891.0
2018-12-06 10:30:00,28.07,28.42,27.92,28.39,865954.0,24.3844,24.6884,24.2541,24.6623,865954.0
2018-12-06 11:00:00,28.38,28.52,28.09,28.43,924942.0,24.6537,24.7753,24.4017,24.6971,924942.0
2018-12-06 11:30:00,28.44,28.82,28.39,28.69,570863.0,24.7058,25.0359,24.6623,24.923,570863.0
2018-12-06 12:00:00,28.7,29.16,28.64,29.15,896305.0,24.9316,25.3312,24.8795,25.3226,896305.0
2018-12-06 12:30:00,29.15,29.4,29.14,29.27,1049444.0,25.3226,25.5397,25.3139,25.4268,1049444.0
2018-12-06 13:00:00,29.27,29.38,29.03,29.23,596268.0,25.4268,25.5224,25.2183,25.392,596268.0
2018-12-06 13:30:00,29.22,29.55,29.17,29.53,797396.0,25.3834,25.67,25.3399,25.6527,797396.0
2018-12-06 14:00:00,29.53,29.57,29.24,29.55,693904.0,25.6527,25.6874,25.4007,25.67,693904.0
2018-12-06 14:30:00,29.54,29.6,29.43,29.48,770297.0,25.6613,25.7135,25.5658,25.6092,770297.0
2018-12-06 15:00:00,29.48,29.62,29.3,29.43,1057033.0,25.6092,25.7308,25.4529,25.5658,1057033.0
2018-12-06 15:30:00,29.44,29.66,29.42,29.56,3444930.0,25.5745,25.7656,25.5571,25.6787,3444930.0
2018-12-07 09:30:00,29.52,29.52,29.04,29.49,819269.0,25.644,25.644,25.227,25.6179,819269.0
2018-12-07 10:00:00,29.49,29.77,29.44,29.49,909798.0,25.6179,25.8611,25.5745,25.6179,909798.0
2018-12-07 10:30:00,29.49,29.74,29.42,29.74,617789.0,25.6179,25.8351,25.5571,25.8351,617789.0
2018-12-07 11:00:00,29.74,29.8,29.48,29.51,873906.0,25.8351,25.8872,25.6092,25.6353,873906.0
2018-12-07 11:30:00,29.51,29.63,29.44,29.49,683675.0,25.6353,25.7395,25.5745,25.6179,683675.0
2018-12-07 12:00:00,29.48,29.65,29.44,29.51,371257.0,25.6092,25.7569,25.5745,25.6353,371257.0
2018-12-07 12:30:00,29.5,29.51,29.28,29.41,488201.0,25.6266,25.6353,25.4355,25.5484,488201.0
2018-12-07 13:00:00,29.41,29.45,29.05,29.1,592954.0,25.5484,25.5832,25.2357,25.2791,592954.0
2018-12-07 13:30:00,29.1,29.16,29.0,29.11,383464.0,25.2791,25.3312,25.1922,25.2878,383464.0
2018-12-07 14:00:00,29.11,29.3,28.99,29.3,526372.0,25.2878,25.4529,25.1836,25.4529,526372.0
2018-12-07 14:30:00,29.3,29.38,29.08,29.12,668603.0,25.4529,25.5224,25.2617,25.2965,668603.0
2018-12-07 15:00:00,29.12,29.28,29.07,29.26,556664.0,25.2965,25.4355,25.2531,25.4181,556664.0
2018-12-07 15:30:00,29.25,29.39,29.17,29.18,1614040.0,25.4094,25.531,25.3399,25.3486,1614040.0
2018-12-10 09:30:00,29.25,29.27,28.45,28.48,580712.0,25.4094,25.4268,24.7145,24.7405,580712.0
2018-12-10 10:00:00,28.49,28.49,28.33,28.38,619594.0,24.7492,24.7492,24.6102,24.6537,619594.0
2018-12-10 10:30:00,28.37,28.4,28.25,28.33,580811.0,24.645,24.671,24.5407,24.6102,580811.0
2018-12-10 11:00:00,28.33,28.34,28.15,28.24,397874.0,24.6102,24.6189,24.4539,24.532,397874.0
2018-12-10 11:30:00,28.24,28.34,28.18,28.24,347526.0,24.532,24.6189,24.4799,24.532,347526.0
2018-12-10 12:00:00,28.24,28.42,28.2,28.38,400857.0,24.532,24.6884,24.4973,24.6537,400857.0
2018-12-10 12:30:00,28.38,28.65,28.36,28.51,316193.0,24.6537,24.8882,24.6363,24.7666,316193.0
2018-12-10 13:00:00,28.51,28.62,28.42,28.53,231939.0,24.7666,24.8621,24.6884,24.784,231939.0
2018-12-10 13:30:00,28.54,28.72,28.53,28.64,224046.0,24.7926,24.949,24.784,24.8795,224046.0
2018-12-10 14:00:00,28.63,28.69,28.56,28.66,344600.0,24.8708,24.923,24.81,24.8969,344600.0
2018-12-10 14:30:00,28.67,28.82,28.64,28.66,263449.0,24.9056,25.0359,24.8795,24.8969,263449.0
2018-12-10 15:00:00,28.65,28.87,28.62,28.87,392153.0,24.8882,25.0793,24.8621,25.0793,392153.0
2018-12-10 15:30:00,28.87,28.93,28.78,28.78,1042175.0,25.0793,25.1314,25.0011,25.0011,1042175.0
2018-12-11 09:30:00,29.12,29.38,29.01,29.06,659201.0,25.2965,25.5224,25.2009,25.2444,659201.0
2018-12-11 10:00:00,29.07,29.26,29.06,29.19,319487.0,25.2531,25.4181,25.2444,25.3573,319487.0
2018-12-11 10:30:00,29.2,29.28,29.12,29.19,313624.0,25.366,25.4355,25.2965,25.3573,313624.0
2018-12-11 11:00:00,29.19,29.29,29.16,29.21,211333.0,25.3573,25.4442,25.3312,25.3747,211333.0
2018-12-11 11:30:00,29.2,29.22,29.04,29.14,167217.0,25.366,25.3834,25.227,25.3139,167217.0
2018-12-11 12:00:00,29.13,29.13,28.9,28.93,139360.0,25.3052,25.3052,25.1054,25.1314,139360.0
2018-12-11 12:30:00,28.93,29.08,28.87,29.03,184039.0,25.1314,25.2617,25.0793,25.2183,184039.0
2018-12-11 13:00:00,29.02,29.16,28.99,29.1,166755.0,25.2096,25.3312,25.1836,25.2791,166755.0
2018-12-11 13:30:00,29.1,29.14,29.02,29.06,336573.0,25.2791,25.3139,25.2096,25.2444,336573.0
2018-12-11 14:00:00,29.05,29.15,28.96,29.14,240057.0,25.2357,25.3226,25.1575,25.3139,240057.0
2018-12-11 14:30:00,29.14,29.23,29.1,29.17,355572.0,25.3139,25.392,25.2791,25.3399,355572.0
2018-12-11 15:00:00,29.17,29.29,29.1,29.2,286967.0,25.3399,25.4442,25.2791,25.366,286967.0
2018-12-11 15:30:00,29.2,29.32,29.17,29.24,930423.0,25.366,25.4702,25.3399,25.4007,930423.0
2018-12-12 09:30:00,29.53,30.0,29.46,29.65,508129.0,25.6527,26.0609,25.5918,25.7569,508129.0
2018-12-12 10:00:00,29.64,29.92,29.62,29.87,387581.0,25.7482,25.9914,25.7308,25.948,387581.0
2018-12-12 10:30:00,29.87,29.95,29.75,29.85,436625.0,25.948,26.0175,25.8438,25.9306,436625.0
2018-12-12 11:00:00,29.86,29.92,29.67,29.7,252550.0,25.9393,25.9914,25.7743,25.8003,252550.0
2018-12-12 11:30:00,29.7,29.93,29.66,29.84,356501.0,25.8003,26.0001,25.7656,25.922,356501.0
2018-12-12 12:00:00,29.85,29.95,29.81,29.94,204499.0,25.9306,26.0175,25.8959,26.0088,204499.0
2018-12-12 12:30:00,29.94,29.94,29.82,29.83,426965.0,26.0088,26.0088,25.9046,25.9133,426965.0
2018-12-12 13:00:00,29.84,29.86,29.78,29.78,292759.0,25.922,25.9393,25.8698,25.8698,292759.0
2018-12-12 13:30:00,29.78,29.86,29.75,29.8,256559.0,25.8698,25.9393,25.8438,25.8872,256559.0
2018-12-12 14:00:00,29.8,29.82,29.67,29.71,295440.0,25.8872,25.9046,25.7743,25.809,295440.0
2018-12-12 14:30:00,29.71,29.76,29.65,29.73,422427.0,25.809,25.8525,25.7569,25.8264,422427.0
2018-12-12 15:00:00,29.73,29.76,29.65,29.72,343611.0,25.8264,25.8525,25.7569,25.8177,343611.0
2018-12-12 15:30:00,29.73,29.86,29.73,29.75,1287030.0,25.8264,25.9393,25.8264,25.8438,1287030.0
2018-12-13 09:30:00,29.75,29.94,29.43,29.49,322184.0,25.8438,26.0088,25.5658,25.6179,322184.0
2018-12-13 10:00:00,29.5,29.74,29.46,29.48,437793.0,25.6266,25.8351,25.5918,25.6092,437793.0
2018-12-13 10:30:00,29.48,29.63,29.42,29.58,282592.0,25.6092,25.7395,25.5571,25.6961,282592.0
2018-12-13 11:00:00,29.58,29.71,29.5,29.64,338995.0,25.6961,25.809,25.6266,25.7482,338995.0
2018-12-13 11:30:00,29.63,29.81,29.59,29.76,260155.0,25.7395,25.8959,25.7048,25.8525,260155.0
2018-12-13 12:00:00,29.74,29.8,29.65,29.72,244351.0,25.8351,25.8872,25.7569,25.8177,244351.0
2018-12-13 12:30:00,29.71,29.78,29.68,29.73,139937.0,25.809,25.8698,25.783,25.8264,139937.0
2018-12-13 13:00:00,29.73,29.79,29.65,29.71,158554.0,25.8264,25.8785,25.7569,25.809,158554.0
2018-12-13 13:30:00,29.71,29.83,29.64,29.65,188080.0,25.809,25.9133,25.7482,25.7569,188080.0
2018-12-13 14:00:00,29.65,29.68,29.53,29.59,191781.0,25.7569,25.783,25.6527,25.7048,191781.0
2018-12-13 14:30:00,29.6,29.67,29.54,29.63,163148.0,25.7135,25.7743,25.6613,25.7395,163148.0
2018-12-13 15:00:00,29.63,29.75,29.57,29.66,321622.0,25.7395,25.8438,25.6874,25.7656,321622.0
2018-12-13 15:30:00,29.65,29.78,29.61,29.76,1580485.0,25.7569,25.8698,25.7222,25.8525,1580485.0
2018-12-14 09:30:00,29.59,30.21,29.51,30.01,1077645.0,25.7048,26.2434,25.6353,26.0696,1077645.0
2018-12-14 10:00:00,30.01,30.38,30.01,30.27,732555.0,26.0696,26.391,26.0696,26.2955,732555.0
2018-12-14 10:30:00,30.27,30.4,30.23,30.29,512456.0,26.2955,26.4084,26.2607,26.3129,512456.0
2018-12-14 11:00:00,30.29,30.32,29.97,30.01,470855.0,26.3129,26.3389,26.0349,26.0696,470855.0
2018-12-14 11:30:00,30.01,30.08,29.79,29.85,395843.0,26.0696,26.1304,25.8785,25.9306,395843.0
2018-12-14 12:00:00,29.85,29.93,29.73,29.76,321714.0,25.9306,26.0001,25.8264,25.8525,321714.0
2018-12-14 12:30:00,29.76,29.82,29.67,29.77,199325.0,25.8525,25.9046,25.7743,25.8611,199325.0
2018-12-14 13:00:00,29.77,29.78,29.62,29.63,188445.0,25.8611,25.8698,25.7308,25.7395,188445.0
2018-12-14 13:30:00,29.62,29.67,29.53,29.57,254137.0,25.7308,25.7743,25.6527,25.6874,254137.0
2018-12-14 14:00:00,29.57,29.62,29.5,29.6,235271.0,25.6874,25.7308,25.6266,25.7135,235271.0
2018-12-14 14:30:00,29.61,29.61,29.43,29.54,266044.0,25.7222,25.7222,25.5658,25.6613,266044.0
2018-12-14 15:00:00,29.53,29.62,29.5,29.53,315719.0,25.6527,25.7308,25.6266,25.6527,315719.0
2018-12-14 15:30:00,29.53,29.57,29.46,29.55,959260.0,25.6527,25.6874,25.5918,25.67,959260.0
2018-12-17 09:30:00,29.55,29.63,29.21,29.34,439556.0,25.67,25.7395,25.3747,25.4876,439556.0
2018-12-17 10:00:00,29.33,29.45,29.14,29.15,285921.0,25.4789,25.5832,25.3139,25.3226,285921.0
2018-12-17 10:30:00,29.15,29.29,29.11,29.27,236770.0,25.3226,25.4442,25.2878,25.4268,236770.0
2018-12-17 11:00:00,29.28,29.47,29.28,29.43,360747.0,25.4355,25.6005,25.4355,25.5658,360747.0
2018-12-17 11:30:00,29.44,29.52,29.32,29.36,274702.0,25.5745,25.644,25.4702,25.505,274702.0
2018-12-17 12:00:00,29.36,29.44,29.15,29.19,357825.0,25.505,25.5745,25.3226,25.3573,357825.0
2018-12-17 12:30:00,29.18,29.21,28.94,28.96,228101.0,25.3486,25.3747,25.1401,25.1575,228101.0
2018-12-17 13:00:00,28.96,29.1,28.95,29.03,225878.0,25.1575,25.2791,25.1488,25.2183,225878.0
2018-12-17 13:30:00,29.03,29.08,28.95,28.96,252139.0,25.2183,25.2617,25.1488,25.1575,252139.0
2018-12-17 14:00:00,28.96,29.0,28.9,28.94,271792.0,25.1575,25.1922,25.1054,25.1401,271792.0
2018-12-17 14:30:00,28.93,28.99,28.88,28.93,307172.0,25.1314,25.1836,25.088,25.1314,307172.0
2018-12-17 15:00:00,28.93,29.0,28.79,28.81,552447.0,25.1314,25.1922,25.0098,25.0272,552447.0
2018-12-17 15:30:00,28.82,28.95,28.74,28.93,1155662.0,25.0359,25.1488,24.9664,25.1314,1155662.0
2018-12-18 09:30:00,28.98,29.35,28.95,29.23,329610.0,25.1749,25.4963,25.1488,25.392,329610.0
2018-12-18 10:00:00,29.23,29.27,28.87,28.99,326131.0,25.392,25.4268,25.0793,25.1836,326131.0
2018-12-18 10:30:00,28.99,29.0,28.68,28.7,466682.0,25.1836,25.1922,24.9143,24.9316,466682.0
2018-12-18 11:00:00,28.7,28.71,28.42,28.5,557095.0,24.9316,24.9403,24.6884,24.7579,557095.0
2018-12-18 11:30:00,28.5,28.61,28.49,28.57,233719.0,24.7579,24.8535,24.7492,24.8187,233719.0
2018-12-18 12:00:00,28.57,28.66,28.51,28.53,336216.0,24.8187,24.8969,24.7666,24.784,336216.0
2018-12-18 12:30:00,28.52,28.53,28.37,28.46,388749.0,24.7753,24.784,24.645,24.7231,388749.0
2018-12-18 13:00:00,28.47,28.51,28.41,28.45,182988.0,24.7318,24.7666,24.6797,24.7145,182988.0
2018-12-18 13:30:00,28.43,28.54,28.4,28.44,246344.0,24.6971,24.7926,24.671,24.7058,246344.0
2018-12-18 14:00:00,28.44,28.54,28.43,28.48,270738.0,24.7058,24.7926,24.6971,24.7405,270738.0
2018-12-18 14:30:00,28.48,28.5,28.3,28.31,495527.0,24.7405,24.7579,24.5842,24.5928,495527.0
2018-12-18 15:00:00,28.31,28.43,28.28,28.35,539422.0,24.5928,24.6971,24.5668,24.6276,539422.0
2018-12-18 15:30:00,28.35,28.58,28.35,28.55,1461991.0,24.6276,24.8274,24.6276,24.8013,1461991.0
2018-12-19 09:30:00,28.7,28.87,28.48,28.6,314318.0,24.9316,25.0793,24.7405,24.8448,314318.0
2018-12-19 10:00:00,28.6,28.76,28.6,28.76,181096.0,24.8448,24.9838,24.8448,24.9838,181096.0
2018-12-19 10:30:00,28.74,28.79,28.57,28.63,166586.0,24.9664,25.0098,24.8187,24.8708,166586.0
2018-12-19 11:00:00,28.63,28.69,28.5,28.52,211710.0,24.8708,24.923,24.7579,24.7753,211710.0
2018-12-19 11:30:00,28.51,28.65,28.49,28.61,212717.0,24.7666,24.8882,24.7492,24.8535,212717.0
2018-12-19 12:00:00,28.61,28.69,28.6,28.63,133275.0,24.8535,24.923,24.8448,24.8708,133275.0
2018-12-19 12:30:00,28.64,28.66,28.53,28.54,151499.0,24.8795,24.8969,24.784,24.7926,151499.0
2018-12-19 13:00:00,28.53,28.6,28.51,28.56,255582.0,24.784,24.8448,24.7666,24.81,255582.0
2018-12-19 13:30:00,28.57,28.72,28.52,28.69,271101.0,24.8187,24.949,24.7753,24.923,271101.0
2018-12-19 14:00:00,28.75,28.75,28.29,28.51,600850.0,24.9751,24.9751,24.5755,24.7666,600850.0
2018-12-19 14:30:00,28.5,28.59,28.25,28.28,671647.0,24.7579,24.8361,24.5407,24.5668,671647.0
2018-12-19 15:00:00,28.28,28.38,28.07,28.24,737447.0,24.5668,24.6537,24.3844,24.532,737447.0
2018-12-19 15:30:00,28.24,28.33,28.15,28.23,825048.0,24.532,24.6102,24.4539,24.5233,825048.0
2018-12-20 09:30:00,28.07,28.21,27.5,27.8,948122.0,24.3844,24.506,23.8892,24.1498,948122.0
2018-12-20 10:00:00,27.81,28.02,27.77,27.81,680859.0,24.1585,24.3409,24.1237,24.1585,680859.0
2018-12-20 10:30:00,27.8,27.9,27.64,27.68,686786.0,24.1498,24.2367,24.0108,24.0456,686786.0
2018-12-20 11:00:00,27.67,27.78,27.64,27.72,356237.0,24.0369,24.1324,24.0108,24.0803,356237.0
2018-12-20 11:30:00,27.71,27.87,27.64,27.75,560805.0,24.0716,24.2106,24.0108,24.1064,560805.0
2018-12-20 12:00:00,27.76,27.89,27.69,27.88,347334.0,24.1151,24.228,24.0543,24.2193,347334.0
2018-12-20 12:30:00,27.87,27.89,27.69,27.7,349069.0,24.2106,24.228,24.0543,24.0629,349069.0
2018-12-20 13:00:00,27.71,27.74,27.57,27.62,919370.0,24.0716,24.0977,23.95,23.9934,919370.0
2018-12-20 13:30:00,27.62,27.64,27.44,27.46,319375.0,23.9934,24.0108,23.8371,23.8545,319375.0
2018-12-20 14:00:00,27.46,27.51,27.25,27.5,581539.0,23.8545,23.8979,23.672,23.8892,581539.0
2018-12-20 14:30:00,27.5,27.83,27.47,27.63,597383.0,23.8892,24.1759,23.8631,24.0021,597383.0
2018-12-20 15:00:00,27.63,27.77,27.51,27.69,369722.0,24.0021,24.1237,23.8979,24.0543,369722.0
2018-12-20 15:30:00,27.69,27.85,27.54,27.68,1614654.0,24.0543,24.1932,23.9239,24.0456,1614654.0
2018-12-21 09:30:00,27.57,28.13,27.57,27.94,1440561.0,23.95,24.4365,23.95,24.2714,1440561.0
2018-12-21 10:00:00,27.93,28.57,27.93,28.25,743296.0,24.2627,24.8187,24.2627,24.5407,743296.0
2018-12-21 10:30:00,28.25,28.26,27.9,28.04,552351.0,24.5407,24.5494,24.2367,24.3583,552351.0
2018-12-21 11:00:00,28.05,28.11,27.91,28.1,343859.0,24.367,24.4191,24.2454,24.4104,343859.0
2018-12-21 11:30:00,28.11,28.16,27.96,27.99,223912.0,24.4191,24.4625,24.2888,24.3149,223912.0
2018-12-21 12:00:00,27.99,28.03,27.8,27.83,343265.0,24.3149,24.3496,24.1498,24.1759,343265.0
2018-12-21 12:30:00,27.83,27.97,27.73,27.77,370846.0,24.1759,24.2975,24.089,24.1237,370846.0
2018-12-21 13:00:00,27.77,27.82,27.67,27.69,303655.0,24.1237,24.1672,24.0369,24.0543,303655.0
2018-12-21 13:30:00,27.69,27.78,27.57,27.6,224949.0,24.0543,24.1324,23.95,23.9761,224949.0
2018-12-21 14:00:00,27.6,27.72,27.54,27.64,285836.0,23.9761,24.0803,23.9239,24.0108,285836.0
2018-12-21 14:30:00,27.65,27.7,27.51,27.54,256196.0,24.0195,24.0629,23.8979,23.9239,256196.0
2018-12-21 15:00:00,27.54,27.65,27.4,27.43,566262.0,23.9239,24.0195,23.8023,23.8284,566262.0
2018-12-21 15:30:00,27.43,27.56,27.37,27.39,1509236.0,23.8284,23.9413,23.7763,23.7936,1509236.0
2018-12-24 09:30:00,27.39,27.48,27.03,27.04,378253.0,23.7936,23.8718,23.4809,23.4896,378253.0
2018-12-24 10:00:00,27.03,27.05,26.7,26.78,583833.0,23.4809,23.4983,23.1942,23.2637,583833.0
2018-12-24 10:30:00,26.79,27.05,26.73,26.9,474032.0,23.2724,23.4983,23.2203,23.368,474032.0
2018-12-24 11:00:00,26.89,26.92,26.68,26.72,286577.0,23.3593,23.3854,23.1769,23.2116,286577.0
2018-12-24 11:30:00,26.72,26.84,26.71,26.78,366977.0,23.2116,23.3159,23.2029,23.2637,366977.0
2018-12-24 12:00:00,26.79,26.89,26.71,26.74,378839.0,23.2724,23.3593,23.2029,23.229,378839.0
2018-12-24 12:30:00,26.75,26.81,26.59,26.62,664953.0,23.2377,23.2898,23.0987,23.1247,664953.0
2018-12-26 09:30:00,26.72,27.01,26.68,26.77,382333.0,23.2116,23.4635,23.1769,23.255,382333.0
2018-12-26 10:00:00,26.77,26.94,26.7,26.89,606797.0,23.255,23.4027,23.1942,23.3593,606797.0
2018-12-26 10:30:00,26.89,26.92,26.58,26.66,235355.0,23.3593,23.3854,23.09,23.1595,235355.0
2018-12-26 11:00:00,26.67,26.89,26.67,26.87,231643.0,23.1682,23.3593,23.1682,23.3419,231643.0
2018-12-26 11:30:00,26.87,27.04,26.79,27.02,248436.0,23.3419,23.4896,23.2724,23.4722,248436.0
2018-12-26 12:00:00,27.03,27.24,27.02,27.09,306262.0,23.4809,23.6633,23.4722,23.533,306262.0
2018-12-26 12:30:00,27.09,27.19,27.05,27.13,163630.0,23.533,23.6199,23.4983,23.5678,163630.0
2018-12-26 13:00:00,27.13,27.14,26.86,26.88,234120.0,23.5678,23.5765,23.3332,23.3506,234120.0
2018-12-26 13:30:00,26.88,27.15,26.87,27.15,295106.0,23.3506,23.5852,23.3419,23.5852,295106.0
2018-12-26 14:00:00,27.15,27.19,26.99,27.04,266283.0,23.5852,23.6199,23.4462,23.4896,266283.0
2018-12-26 14:30:00,27.04,27.17,27.04,27.17,235002.0,23.4896,23.6025,23.4896,23.6025,235002.0
2018-12-26 15:00:00,27.16,27.35,27.16,27.34,274112.0,23.5938,23.7589,23.5938,23.7502,274112.0
2018-12-26 15:30:00,27.35,27.73,27.33,27.72,863466.0,23.7589,24.089,23.7415,24.0803,863466.0
2018-12-27 09:30:00,27.51,27.51,26.7,26.82,778257.0,23.8979,23.8979,23.1942,23.2985,778257.0
2018-12-27 10:00:00,26.82,27.01,26.76,26.82,315583.0,23.2985,23.4635,23.2464,23.2985,315583.0
2018-12-27 10:30:00,26.82,27.0,26.75,26.79,333060.0,23.2985,23.4549,23.2377,23.2724,333060.0
2018-12-27 11:00:00,26.79,26.94,26.74,26.93,301462.0,23.2724,23.4027,23.229,23.394,301462.0
2018-12-27 11:30:00,26.92,27.05,26.82,26.93,385228.0,23.3854,23.4983,23.2985,23.394,385228.0
2018-12-27 12:00:00,26.93,26.94,26.69,26.73,348640.0,23.394,23.4027,23.1856,23.2203,348640.0
2018-12-27 12:30:00,26.72,26.79,26.65,26.76,251372.0,23.2116,23.2724,23.1508,23.2464,251372.0
2018-12-27 13:00:00,26.75,26.85,26.63,26.63,187227.0,23.2377,23.3245,23.1334,23.1334,187227.0
2018-12-27 13:30:00,26.63,26.68,26.52,26.53,240121.0,23.1334,23.1769,23.0379,23.0466,240121.0
2018-12-27 14:00:00,26.53,26.61,26.43,26.55,379932.0,23.0466,23.1161,22.9597,23.0639,379932.0
2018-12-27 14:30:00,26.54,26.78,26.49,26.71,337015.0,23.0552,23.2637,23.0118,23.2029,337015.0
2018-12-27 15:00:00,26.71,27.07,26.64,27.07,537506.0,23.2029,23.5157,23.1421,23.5157,537506.0
2018-12-27 15:30:00,27.06,27.39,26.98,27.39,1238524.0,23.507,23.7936,23.4375,23.7936,1238524.0
2018-12-28 09:30:00,27.46,27.79,27.46,27.71,289996.0,23.8545,24.1411,23.8545,24.0716,289996.0
2018-12-28 10:00:00,27.72,27.76,27.56,27.58,312523.0,24.0803,24.1151,23.9413,23.9587,312523.0
2018-12-28 10:30:00,27.57,27.59,27.39,27.47,231277.0,23.95,23.9674,23.7936,23.8631,231277.0
2018-12-28 11:00:00,27.48,27.63,27.41,27.49,229379.0,23.8718,24.0021,23.811,23.8805,229379.0
2018-12-28 11:30:00,27.48,27.52,27.38,27.49,181148.0,23.8718,23.9066,23.785,23.8805,181148.0
2018-12-28 12:00:00,27.49,27.6,27.46,27.5,152486.0,23.8805,23.9761,23.8545,23.8892,152486.0
2018-12-28 12:30:00,27.51,27.57,27.48,27.5,153555.0,23.8979,23.95,23.8718,23.8892,153555.0
2018-12-28 13:00:00,27.51,27.58,27.46,27.53,136811.0,23.8979,23.9587,23.8545,23.9153,136811.0
2018-12-28 13:30:00,27.53,27.7,27.5,27.64,149981.0,23.9153,24.0629,23.8892,24.0108,149981.0
2018-12-28 14:00:00,27.64,27.81,27.64,27.68,232711.0,24.0108,24.1585,24.0108,24.0456,232711.0
2018-12-28 14:30:00,27.69,27.87,27.67,27.86,266932.0,24.0543,24.2106,24.0369,24.2019,266932.0
2018-12-28 15:00:00,27.86,27.91,27.5,27.54,380480.0,24.2019,24.2454,23.8892,23.9239,380480.0
2018-12-28 15:30:00,27.53,27.61,27.45,27.57,622739.0,23.9153,23.9848,23.8458,23.95,622739.0
2018-12-31 09:30:00,27.71,27.78,27.37,27.39,502687.0,24.0716,24.1324,23.7763,23.7936,502687.0
2018-12-31 10:00:00,27.39,27.53,27.32,27.44,415541.0,23.7936,23.9153,23.7328,23.8371,415541.0
2018-12-31 10:30:00,27.43,27.44,27.29,27.33,227222.0,23.8284,23.8371,23.7068,23.7415,227222.0
2018-12-31 11:00:00,27.34,27.39,27.25,27.29,194888.0,23.7502,23.7936,23.672,23.7068,194888.0
2018-12-31 11:30:00,27.29,27.3,27.1,27.23,267091.0,23.7068,23.7155,23.5417,23.6547,267091.0
2018-12-31 12:00:00,27.22,27.39,27.15,27.38,233408.0,23.646,23.7936,23.5852,23.785,233408.0
2018-12-31 12:30:00,27.38,27.42,27.2,27.41,324852.0,23.785,23.8197,23.6286,23.811,324852.0
2018-12-31 13:00:00,27.4,27.53,27.36,27.52,169884.0,23.8023,23.9153,23.7676,23.9066,169884.0
2018-12-31 13:30:00,27.52,27.53,27.43,27.44,131703.0,23.9066,23.9153,23.8284,23.8371,131703.0
2018-12-31 14:00:00,27.44,27.45,27.32,27.34,164904.0,23.8371,23.8458,23.7328,23.7502,164904.0
2018-12-31 14:30:00,27.33,27.41,27.32,27.35,294262.0,23.7415,23.811,23.7328,23.7589,294262.0
2018-12-31 15:00:00,27.35,27.43,27.23,27.24,391145.0,23.7589,23.8284,23.6547,23.6633,391145.0
2018-12-31 15:30:00,27.24,27.5,27.23,27.5,907748.0,23.6633,23.8892,23.6547,23.8892,907748.0
2019-01-02 09:30:00,27.39,27.44,27.21,27.32,480425.0,23.7936,23.8371,23.6373,23.7328,480425.0
2019-01-02 10:00:00,27.32,27.51,27.26,27.39,395798.0,23.7328,23.8979,23.6807,23.7936,395798.0
2019-01-02 10:30:00,27.39,27.43,27.26,27.36,310347.0,23.7936,23.8284,23.6807,23.7676,310347.0
2019-01-02 11:00:00,27.36,27.53,27.34,27.37,190326.0,23.7676,23.9153,23.7502,23.7763,190326.0
2019-01-02 11:30:00,27.36,27.43,27.26,27.27,225062.0,23.7676,23.8284,23.6807,23.6894,225062.0
2019-01-02 12:00:00,27.28,27.33,27.2,27.27,292125.0,23.6981,23.7415,23.6286,23.6894,292125.0
2019-01-02 12:30:00,27.27,27.38,27.25,27.34,190817.0,23.6894,23.785,23.672,23.7502,190817.0
2019-01-02 13:00:00,27.35,27.44,27.32,27.39,301707.0,23.7589,23.8371,23.7328,23.7936,301707.0
2019-01-02 13:30:00,27.4,27.45,27.32,27.44,210326.0,23.8023,23.8458,23.7328,23.8371,210326.0
2019-01-02 14:00:00,27.43,27.43,27.28,27.28,289135.0,23.8284,23.8284,23.6981,23.6981,289135.0
2019-01-02 14:30:00,27.28,27.37,27.27,27.3,247804.0,23.6981,23.7763,23.6894,23.7155,247804.0
2019-01-02 15:00:00,27.3,27.32,27.17,27.21,406224.0,23.7155,23.7328,23.6025,23.6373,406224.0
2019-01-02 15:30:00,27.21,27.3,27.08,27.3,994796.0,23.6373,23.7155,23.5243,23.7155,994796.0
2019-01-03 09:30:00,27.13,27.54,27.13,27.44,720857.0,23.5678,23.9239,23.5678,23.8371,720857.0
2019-01-03 10:00:00,27.44,27.5,27.14,27.3,533800.0,23.8371,23.8892,23.5765,23.7155,533800.0
2019-01-03 10:30:00,27.3,27.41,27.18,27.41,366059.0,23.7155,23.811,23.6112,23.811,366059.0
2019-01-03 11:00:00,27.41,27.57,27.38,27.48,421349.0,23.811,23.95,23.785,23.8718,421349.0
2019-01-03 11:30:00,27.48,27.85,27.47,27.64,572281.0,23.8718,24.1932,23.8631,24.0108,572281.0
2019-01-03 12:00:00,27.63,27.67,27.5,27.6,346856.0,24.0021,24.0369,23.8892,23.9761,346856.0
2019-01-03 12:30:00,27.59,27.72,27.56,27.7,235599.0,23.9674,24.0803,23.9413,24.0629,235599.0
2019-01-03 13:00:00,27.69,27.7,27.43,27.45,307944.0,24.0543,24.0629,23.8284,23.8458,307944.0
2019-01-03 13:30:00,27.45,27.56,27.35,27.38,316524.0,23.8458,23.9413,23.7589,23.785,316524.0
2019-01-03 14:00:00,27.38,27.5,27.34,27.47,558793.0,23.785,23.8892,23.7502,23.8631,558793.0
2019-01-03 14:30:00,27.47,27.5,27.32,27.39,635847.0,23.8631,23.8892,23.7328,23.7936,635847.0
2019-01-03 15:00:00,27.4,27.4,27.28,27.32,466034.0,23.8023,23.8023,23.6981,23.7328,466034.0
2019-01-03 15:30:00,27.32,27.43,27.3,27.35,1457402.0,23.7328,23.8284,23.7155,23.7589,1457402.0
2019-01-04 09:30:00,27.54,27.97,27.53,27.89,563676.0,23.9239,24.2975,23.9153,24.228,563676.0
2019-01-04 10:00:00,27.89,28.19,27.85,28.18,585784.0,24.228,24.4886,24.1932,24.4799,585784.0
2019-01-04 10:30:00,28.16,28.18,27.96,28.03,760280.0,24.4625,24.4799,24.2888,24.3496,760280.0
2019-01-04 11:00:00,28.03,28.21,27.87,27.91,533721.0,24.3496,24.506,24.2106,24.2454,533721.0
2019-01-04 11:30:00,27.9,28.11,27.86,28.02,499917.0,24.2367,24.4191,24.2019,24.3409,499917.0
2019-01-04 12:00:00,28.03,28.11,27.94,28.09,325040.0,24.3496,24.4191,24.2714,24.4017,325040.0
2019-01-04 12:30:00,28.1,28.13,28.0,28.05,411350.0,24.4104,24.4365,24.3235,24.367,411350.0
2019-01-04 13:00:00,28.06,28.12,27.72,27.73,471291.0,24.3757,24.4278,24.0803,24.089,471291.0
2019-01-04 13:30:00,27.72,27.84,27.66,27.68,458356.0,24.0803,24.1846,24.0282,24.0456,458356.0
2019-01-04 14:00:00,27.69,27.73,27.62,27.67,561699.0,24.0543,24.089,23.9934,24.0369,561699.0
2019-01-04 14:30:00,27.66,27.72,27.56,27.62,536805.0,24.0282,24.0803,23.9413,23.9934,536805.0
2019-01-04 15:00:00,27.62,27.67,27.55,27.57,704174.0,23.9934,24.0369,23.9326,23.95,704174.0
2019-01-04 15:30:00,27.57,27.7,27.54,27.66,1977018.0,23.95,24.0629,23.9239,24.0282,1977018.0
2019-01-07 09:30:00,27.65,28.0,27.25,27.4,473069.0,24.0195,24.3235,23.672,23.8023,473069.0
2019-01-07 10:00:00,27.39,27.86,27.34,27.83,323729.0,23.7936,24.2019,23.7502,24.1759,323729.0
2019-01-07 10:30:00,27.83,27.88,27.66,27.75,490749.0,24.1759,24.2193,24.0282,24.1064,490749.0
2019-01-07 11:00:00,27.75,27.91,27.73,27.81,346857.0,24.1064,24.2454,24.089,24.1585,346857.0
2019-01-07 11:30:00,27.81,27.98,27.79,27.96,288844.0,24.1585,24.3062,24.1411,24.2888,288844.0
2019-01-07 12:00:00,27.96,28.07,27.94,28.05,479956.0,24.2888,24.3844,24.2714,24.367,479956.0
2019-01-07 12:30:00,28.05,28.17,28.03,28.11,250245.0,24.367,24.4712,24.3496,24.4191,250245.0
2019-01-07 13:00:00,28.11,28.19,28.1,28.12,271371.0,24.4191,24.4886,24.4104,24.4278,271371.0
2019-01-07 13:30:00,28.12,28.14,28.0,28.02,240128.0,24.4278,24.4452,24.3235,24.3409,240128.0
2019-01-07 14:00:00,28.02,28.04,27.92,28.0,238148.0,24.3409,24.3583,24.2541,24.3235,238148.0
2019-01-07 14:30:00,28.01,28.04,27.94,27.97,239358.0,24.3322,24.3583,24.2714,24.2975,239358.0
2019-01-07 15:00:00,27.96,28.07,27.87,28.02,552648.0,24.2888,24.3844,24.2106,24.3409,552648.0
2019-01-07 15:30:00,28.02,28.03,27.87,27.91,1168812.0,24.3409,24.3496,24.2106,24.2454,1168812.0
2019-01-08 09:30:00,28.15,28.32,27.93,28.01,330787.0,24.4539,24.6015,24.2627,24.3322,330787.0
2019-01-08 10:00:00,28.01,28.23,28.0,28.12,337948.0,24.3322,24.5233,24.3235,24.4278,337948.0
2019-01-08 10:30:00,28.13,28.29,28.08,28.29,312266.0,24.4365,24.5755,24.393,24.5755,312266.0
2019-01-08 11:00:00,28.29,28.34,28.19,28.28,328214.0,24.5755,24.6189,24.4886,24.5668,328214.0
2019-01-08 11:30:00,28.28,28.33,28.2,28.27,241244.0,24.5668,24.6102,24.4973,24.5581,241244.0
2019-01-08 12:00:00,28.27,28.29,28.14,28.24,258583.0,24.5581,24.5755,24.4452,24.532,258583.0
2019-01-08 12:30:00,28.24,28.31,28.16,28.25,300827.0,24.532,24.5928,24.4625,24.5407,300827.0
2019-01-08 13:00:00,28.25,28.29,28.19,28.24,214493.0,24.5407,24.5755,24.4886,24.532,214493.0
2019-01-08 13:30:00,28.25,28.31,28.23,28.26,206565.0,24.5407,24.5928,24.5233,24.5494,206565.0
2019-01-08 14:00:00,28.25,28.29,28.18,28.29,230951.0,24.5407,24.5755,24.4799,24.5755,230951.0
2019-01-08 14:30:00,28.29,28.37,28.28,28.35,363132.0,24.5755,24.645,24.5668,24.6276,363132.0
2019-01-08 15:00:00,28.35,28.41,28.31,28.37,334485.0,24.6276,24.6797,24.5928,24.645,334485.0
2019-01-08 15:30:00,28.37,28.49,28.36,28.45,943186.0,24.645,24.7492,24.6363,24.7145,943186.0
2019-01-09 09:30:00,28.5,28.57,28.08,28.36,516775.0,24.7579,24.8187,24.393,24.6363,516775.0
2019-01-09 10:00:00,28.36,28.42,28.21,28.25,335087.0,24.6363,24.6884,24.506,24.5407,335087.0
2019-01-09 10:30:00,28.25,28.25,27.94,28.13,428753.0,24.5407,24.5407,24.2714,24.4365,428753.0
2019-01-09 11:00:00,28.14,28.25,28.1,28.24,473636.0,24.4452,24.5407,24.4104,24.532,473636.0
2019-01-09 11:30:00,28.24,28.27,28.13,28.21,316478.0,24.532,24.5581,24.4365,24.506,316478.0
2019-01-09 12:00:00,28.2,28.3,28.15,28.24,316564.0,24.4973,24.5842,24.4539,24.532,316564.0
2019-01-09 12:30:00,28.25,28.31,28.21,28.22,225418.0,24.5407,24.5928,24.506,24.5147,225418.0
2019-01-09 13:00:00,28.22,28.28,28.2,28.27,150173.0,24.5147,24.5668,24.4973,24.5581,150173.0
2019-01-09 13:30:00,28.27,28.28,28.19,28.21,203216.0,24.5581,24.5668,24.4886,24.506,203216.0
2019-01-09 14:00:00,28.22,28.28,28.11,28.13,434978.0,24.5147,24.5668,24.4191,24.4365,434978.0
2019-01-09 14:30:00,28.13,28.23,28.1,28.19,217163.0,24.4365,24.5233,24.4104,24.4886,217163.0
2019-01-09 15:00:00,28.2,28.26,28.17,28.19,270341.0,24.4973,24.5494,24.4712,24.4886,270341.0
2019-01-09 15:30:00,28.19,28.19,28.03,28.05,1100982.0,24.4886,24.4886,24.3496,24.367,1100982.0
2019-01-10 09:30:00,28.19,28.2,27.89,28.06,501059.0,24.4886,24.4973,24.228,24.3757,501059.0
2019-01-10 10:00:00,28.05,28.18,27.99,28.14,302922.0,24.367,24.4799,24.3149,24.4452,302922.0
2019-01-10 10:30:00,28.14,28.16,28.02,28.12,386416.0,24.4452,24.4625,24.3409,24.4278,386416.0
2019-01-10 11:00:00,28.11,28.35,28.08,28.27,405768.0,24.4191,24.6276,24.393,24.5581,405768.0
2019-01-10 11:30:00,28.26,28.35,28.21,28.24,185239.0,24.5494,24.6276,24.506,24.532,185239.0
2019-01-10 12:00:00,28.24,28.32,28.22,28.31,138167.0,24.532,24.6015,24.5147,24.5928,138167.0
2019-01-10 12:30:00,28.32,28.34,28.21,28.31,173408.0,24.6015,24.6189,24.506,24.5928,173408.0
2019-01-10 13:00:00,28.32,28.32,28.16,28.19,160953.0,24.6015,24.6015,24.4625,24.4886,160953.0
2019-01-10 13:30:00,28.18,28.28,28.17,28.28,277899.0,24.4799,24.5668,24.4712,24.5668,277899.0
2019-01-10 14:00:00,28.28,28.44,28.26,28.4,188719.0,24.5668,24.7058,24.5494,24.671,188719.0
2019-01-10 14:30:00,28.4,28.4,28.27,28.33,196794.0,24.671,24.671,24.5581,24.6102,196794.0
2019-01-10 15:00:00,28.32,28.41,28.32,28.41,423155.0,24.6015,24.6797,24.6015,24.6797,423155.0
2019-01-10 15:30:00,28.42,28.49,28.37,28.46,1370139.0,24.6884,24.7492,24.645,24.7231,1370139.0
2019-01-11 09:30:00,28.34,28.68,28.22,28.63,335981.0,24.6189,24.9143,24.5147,24.8708,335981.0
2019-01-11 10:00:00,28.61,28.74,28.55,28.55,264693.0,24.8535,24.9664,24.8013,24.8013,264693.0
2019-01-11 10:30:00,28.55,28.64,28.36,28.64,350882.0,24.8013,24.8795,24.6363,24.8795,350882.0
2019-01-11 11:00:00,28.63,28.64,28.51,28.57,285432.0,24.8708,24.8795,24.7666,24.8187,285432.0
2019-01-11 11:30:00,28.59,28.62,28.5,28.55,226257.0,24.8361,24.8621,24.7579,24.8013,226257.0
2019-01-11 12:00:00,28.55,28.6,28.53,28.56,216262.0,24.8013,24.8448,24.784,24.81,216262.0
2019-01-11 12:30:00,28.55,28.63,28.54,28.6,161548.0,24.8013,24.8708,24.7926,24.8448,161548.0
2019-01-11 13:00:00,28.59,28.6,28.46,28.53,505588.0,24.8361,24.8448,24.7231,24.784,505588.0
2019-01-11 13:30:00,28.53,28.6,28.51,28.58,246456.0,24.784,24.8448,24.7666,24.8274,246456.0
2019-01-11 14:00:00,28.58,28.61,28.5,28.56,212831.0,24.8274,24.8535,24.7579,24.81,212831.0
2019-01-11 14:30:00,28.56,28.59,28.4,28.42,180206.0,24.81,24.8361,24.671,24.6884,180206.0
2019-01-11 15:00:00,28.41,28.49,28.35,28.4,294865.0,24.6797,24.7492,24.6276,24.671,294865.0
2019-01-11 15:30:00,28.39,28.46,28.38,28.43,525982.0,24.6623,24.7231,24.6537,24.6971,525982.0
2019-01-14 09:30:00,28.37,28.46,28.26,28.35,287047.0,24.645,24.7231,24.5494,24.6276,287047.0
2019-01-14 10:00:00,28.36,28.7,28.35,28.51,337570.0,24.6363,24.9316,24.6276,24.7666,337570.0
2019-01-14 10:30:00,28.51,28.58,28.41,28.5,239660.0,24.7666,24.8274,24.6797,24.7579,239660.0
2019-01-14 11:00:00,28.49,28.56,28.49,28.51,237870.0,24.7492,24.81,24.7492,24.7666,237870.0
2019-01-14 11:30:00,28.51,28.53,28.41,28.45,123459.0,24.7666,24.784,24.6797,24.7145,123459.0
2019-01-14 12:00:00,28.46,28.47,28.35,28.35,89837.0,24.7231,24.7318,24.6276,24.6276,89837.0
2019-01-14 12:30:00,28.36,28.38,28.27,28.3,92147.0,24.6363,24.6537,24.5581,24.5842,92147.0
2019-01-14 13:00:00,28.3,28.42,28.24,28.39,184854.0,24.5842,24.6884,24.532,24.6623,184854.0
2019-01-14 13:30:00,28.39,28.41,28.32,28.37,99696.0,24.6623,24.6797,24.6015,24.645,99696.0
2019-01-14 14:00:00,28.37,28.37,28.25,28.26,146182.0,24.645,24.645,24.5407,24.5494,146182.0
2019-01-14 14:30:00,28.27,28.35,28.25,28.33,191220.0,24.5581,24.6276,24.5407,24.6102,191220.0
2019-01-14 15:00:00,28.33,28.41,28.31,28.36,462392.0,24.6102,24.6797,24.5928,24.6363,462392.0
2019-01-14 15:30:00,28.36,28.4,28.28,28.29,980358.0,24.6363,24.671,24.5668,24.5755,980358.0
2019-01-15 09:30:00,28.4,28.46,28.16,28.26,207916.0,24.671,24.7231,24.4625,24.5494,207916.0
2019-01-15 10:00:00,28.26,28.4,28.24,28.25,212034.0,24.5494,24.671,24.532,24.5407,212034.0
2019-01-15 10:30:00,28.25,28.49,28.22,28.44,163770.0,24.5407,24.7492,24.5147,24.7058,163770.0
2019-01-15 11:00:00,28.44,28.51,28.37,28.41,182919.0,24.7058,24.7666,24.645,24.6797,182919.0
2019-01-15 11:30:00,28.41,28.49,28.4,28.47,136308.0,24.6797,24.7492,24.671,24.7318,136308.0
2019-01-15 12:00:00,28.47,28.51,28.4,28.48,155399.0,24.7318,24.7666,24.671,24.7405,155399.0
2019-01-15 12:30:00,28.47,28.54,28.43,28.54,139251.0,24.7318,24.7926,24.6971,24.7926,139251.0
2019-01-15 13:00:00,28.54,28.63,28.52,28.62,223507.0,24.7926,24.8708,24.7753,24.8621,223507.0
2019-01-15 13:30:00,28.61,28.67,28.58,28.59,215617.0,24.8535,24.9056,24.8274,24.8361,215617.0
2019-01-15 14:00:00,28.6,28.64,28.55,28.57,258306.0,24.8448,24.8795,24.8013,24.8187,258306.0
2019-01-15 14:30:00,28.57,28.62,28.5,28.58,209033.0,24.8187,24.8621,24.7579,24.8274,209033.0
2019-01-15 15:00:00,28.57,28.63,28.53,28.58,194970.0,24.8187,24.8708,24.784,24.8274,194970.0
2019-01-15 15:30:00,28.57,28.66,28.53,28.62,599137.0,24.8187,24.8969,24.784,24.8621,599137.0
2019-01-16 09:30:00,28.49,28.65,28.16,28.24,286539.0,24.7492,24.8882,24.4625,24.532,286539.0
2019-01-16 10:00:00,28.25,28.43,28.23,28.35,211324.0,24.5407,24.6971,24.5233,24.6276,211324.0
2019-01-16 10:30:00,28.35,28.43,28.31,28.35,161041.0,24.6276,24.6971,24.5928,24.6276,161041.0
2019-01-16 11:00:00,28.35,28.36,28.16,28.31,253362.0,24.6276,24.6363,24.4625,24.5928,253362.0
2019-01-16 11:30:00,28.3,28.31,28.22,28.26,116699.0,24.5842,24.5928,24.5147,24.5494,116699.0
2019-01-16 12:00:00,28.27,28.3,28.2,28.28,203381.0,24.5581,24.5842,24.4973,24.5668,203381.0
2019-01-16 12:30:00,28.29,28.31,28.19,28.24,152713.0,24.5755,24.5928,24.4886,24.532,152713.0
2019-01-16 13:00:00,28.24,28.29,28.22,28.29,114177.0,24.532,24.5755,24.5147,24.5755,114177.0
2019-01-16 13:30:00,28.29,28.48,28.28,28.46,435609.0,24.5755,24.7405,24.5668,24.7231,435609.0
2019-01-16 14:00:00,28.46,28.59,28.46,28.57,208792.0,24.7231,24.8361,24.7231,24.8187,208792.0
2019-01-16 14:30:00,28.56,28.66,28.54,28.6,203571.0,24.81,24.8969,24.7926,24.8448,203571.0
2019-01-16 15:00:00,28.59,28.69,28.58,28.62,472411.0,24.8361,24.923,24.8274,24.8621,472411.0
2019-01-16 15:30:00,28.62,28.74,28.57,28.71,1027363.0,24.8621,24.9664,24.8187,24.9403,1027363.0
2019-01-17 09:30:00,28.66,28.91,28.62,28.89,285176.0,24.8969,25.1141,24.8621,25.0967,285176.0
2019-01-17 10:00:00,28.89,29.0,28.8,28.86,399710.0,25.0967,25.1922,25.0185,25.0706,399710.0
2019-01-17 10:30:00,28.86,28.92,28.83,28.89,152777.0,25.0706,25.1228,25.0446,25.0967,152777.0
2019-01-17 11:00:00,28.89,28.95,28.79,28.82,410965.0,25.0967,25.1488,25.0098,25.0359,410965.0
2019-01-17 11:30:00,28.82,28.89,28.78,28.79,167488.0,25.0359,25.0967,25.0011,25.0098,167488.0
2019-01-17 12:00:00,28.79,28.85,28.66,28.83,193578.0,25.0098,25.0619,24.8969,25.0446,193578.0
2019-01-17 12:30:00,28.84,28.84,28.76,28.79,93605.0,25.0533,25.0533,24.9838,25.0098,93605.0
2019-01-17 13:00:00,28.79,28.87,28.75,28.85,96909.0,25.0098,25.0793,24.9751,25.0619,96909.0
2019-01-17 13:30:00,28.85,28.95,28.84,28.94,154246.0,25.0619,25.1488,25.0533,25.1401,154246.0
2019-01-17 14:00:00,28.94,28.97,28.85,28.93,324259.0,25.1401,25.1662,25.0619,25.1314,324259.0
2019-01-17 14:30:00,28.92,29.05,28.88,28.91,328281.0,25.1228,25.2357,25.088,25.1141,328281.0
2019-01-17 15:00:00,28.92,28.93,28.85,28.89,211422.0,25.1228,25.1314,25.0619,25.0967,211422.0
2019-01-17 15:30:00,28.89,28.93,28.82,28.92,623178.0,25.0967,25.1314,25.0359,25.1228,623178.0
2019-01-18 09:30:00,29.0,29.36,29.0,29.34,614929.0,25.1922,25.505,25.1922,25.4876,614929.0
2019-01-18 10:00:00,29.33,29.37,29.21,29.22,204499.0,25.4789,25.5137,25.3747,25.3834,204499.0
2019-01-18 10:30:00,29.23,29.47,29.22,29.44,222368.0,25.392,25.6005,25.3834,25.5745,222368.0
2019-01-18 11:00:00,29.44,29.5,29.37,29.43,403543.0,25.5745,25.6266,25.5137,25.5658,403543.0
2019-01-18 11:30:00,29.43,29.46,29.37,29.46,181882.0,25.5658,25.5918,25.5137,25.5918,181882.0
2019-01-18 12:00:00,29.46,29.52,29.42,29.52,164130.0,25.5918,25.644,25.5571,25.644,164130.0
2019-01-18 12:30:00,29.51,29.55,29.45,29.49,169766.0,25.6353,25.67,25.5832,25.6179,169766.0
2019-01-18 13:00:00,29.48,29.49,29.41,29.42,198818.0,25.6092,25.6179,25.5484,25.5571,198818.0
2019-01-18 13:30:00,29.42,29.48,29.36,29.44,246925.0,25.5571,25.6092,25.505,25.5745,246925.0
2019-01-18 14:00:00,29.44,29.47,29.3,29.35,261961.0,25.5745,25.6005,25.4529,25.4963,261961.0
2019-01-18 14:30:00,29.34,29.4,29.3,29.37,159874.0,25.4876,25.5397,25.4529,25.5137,159874.0
2019-01-18 15:00:00,29.37,29.38,29.3,29.36,265017.0,25.5137,25.5224,25.4529,25.505,265017.0
2019-01-18 15:30:00,29.36,29.45,29.33,29.44,860019.0,25.505,25.5832,25.4789,25.5745,860019.0
2019-01-22 09:30:00,29.41,29.55,29.36,29.45,225109.0,25.5484,25.67,25.505,25.5832,225109.0
2019-01-22 10:00:00,29.44,29.49,29.4,29.42,168707.0,25.5745,25.6179,25.5397,25.5571,168707.0
2019-01-22 10:30:00,29.42,29.5,29.34,29.48,160911.0,25.5571,25.6266,25.4876,25.6092,160911.0
2019-01-22 11:00:00,29.48,29.54,29.42,29.49,177317.0,25.6092,25.6613,25.5571,25.6179,177317.0
2019-01-22 11:30:00,29.49,29.53,29.44,29.5,126031.0,25.6179,25.6527,25.5745,25.6266,126031.0
2019-01-22 12:00:00,29.5,29.55,29.32,29.33,237564.0,25.6266,25.67,25.4702,25.4789,237564.0
2019-01-22 12:30:00,29.33,29.46,29.3,29.38,164385.0,25.4789,25.5918,25.4529,25.5224,164385.0
2019-01-22 13:00:00,29.37,29.37,29.26,29.28,230815.0,25.5137,25.5137,25.4181,25.4355,230815.0
2019-01-22 13:30:00,29.27,29.38,29.23,29.35,191731.0,25.4268,25.5224,25.392,25.4963,191731.0
2019-01-22 14:00:00,29.35,29.35,29.25,29.28,162862.0,25.4963,25.4963,25.4094,25.4355,162862.0
2019-01-22 14:30:00,29.28,29.29,29.22,29.25,178951.0,25.4355,25.4442,25.3834,25.4094,178951.0
2019-01-22 15:00:00,29.25,29.32,29.17,29.3,212802.0,25.4094,25.4702,25.3399,25.4529,212802.0
2019-01-22 15:30:00,29.29,29.33,29.19,29.33,689807.0,25.4442,25.4789,25.3573,25.4789,689807.0
2019-01-23 09:30:00,29.39,29.61,29.21,29.41,556510.0,25.531,25.7222,25.3747,25.5484,556510.0
2019-01-23 10:00:00,29.41,29.47,29.35,29.37,318073.0,25.5484,25.6005,25.4963,25.5137,318073.0
2019-01-23 10:30:00,29.37,29.42,29.33,29.42,244241.0,25.5137,25.5571,25.4789,25.5571,244241.0
2019-01-23 11:00:00,29.42,29.55,29.32,29.36,241539.0,25.5571,25.67,25.4702,25.505,241539.0
2019-01-23 11:30:00,29.36,29.41,29.1,29.13,296033.0,25.505,25.5484,25.2791,25.3052,296033.0
2019-01-23 12:00:00,29.13,29.16,28.97,29.09,363412.0,25.3052,25.3312,25.1662,25.2704,363412.0
2019-01-23 12:30:00,29.09,29.2,29.09,29.18,223207.0,25.2704,25.366,25.2704,25.3486,223207.0
2019-01-23 13:00:00,29.17,29.23,29.12,29.13,265492.0,25.3399,25.392,25.2965,25.3052,265492.0
2019-01-23 13:30:00,29.13,29.25,29.12,29.21,171304.0,25.3052,25.4094,25.2965,25.3747,171304.0
2019-01-23 14:00:00,29.21,29.28,29.16,29.2,233637.0,25.3747,25.4355,25.3312,25.366,233637.0
2019-01-23 14:30:00,29.21,29.24,29.16,29.23,239513.0,25.3747,25.4007,25.3312,25.392,239513.0
2019-01-23 15:00:00,29.23,29.29,29.17,29.28,306298.0,25.392,25.4442,25.3399,25.4355,306298.0
2019-01-23 15:30:00,29.28,29.28,29.2,29.24,857474.0,25.4355,25.4355,25.366,25.4007,857474.0
2019-01-24 09:30:00,29.14,29.45,29.13,29.19,609943.0,25.3139,25.5832,25.3052,25.3573,609943.0
2019-01-24 10:00:00,29.19,29.27,28.99,29.03,562006.0,25.3573,25.4268,25.1836,25.2183,562006.0
2019-01-24 10:30:00,29.03,29.07,28.66,28.76,962118.0,25.2183,25.2531,24.8969,24.9838,962118.0
2019-01-24 11:00:00,28.75,28.83,28.61,28.65,394240.0,24.9751,25.0446,24.8535,24.8882,394240.0
2019-01-24 11:30:00,28.65,28.72,28.53,28.7,386515.0,24.8882,24.949,24.784,24.9316,386515.0
2019-01-24 12:00:00,28.7,28.72,28.62,28.71,271196.0,24.9316,24.949,24.8621,24.9403,271196.0
2019-01-24 12:30:00,28.7,28.72,28.62,28.69,544881.0,24.9316,24.949,24.8621,24.923,544881.0
2019-01-24 13:00:00,28.69,28.71,28.6,28.66,262421.0,24.923,24.9403,24.8448,24.8969,262421.0
2019-01-24 13:30:00,28.66,28.71,28.65,28.69,237326.0,24.8969,24.9403,24.8882,24.923,237326.0
2019-01-24 14:00:00,28.69,28.72,28.65,28.68,337180.0,24.923,24.949,24.8882,24.9143,337180.0
2019-01-24 14:30:00,28.68,28.76,28.64,28.74,340830.0,24.9143,24.9838,24.8795,24.9664,340830.0
2019-01-24 15:00:00,28.74,28.79,28.71,28.79,799299.0,24.9664,25.0098,24.9403,25.0098,799299.0
2019-01-24 15:30:00,28.78,28.8,28.71,28.71,1471602.0,25.0011,25.0185,24.9403,24.9403,1471602.0
2019-01-25 09:30:00,28.84,28.9,28.45,28.46,441764.0,25.0533,25.1054,24.7145,24.7231,441764.0
2019-01-25 10:00:00,28.46,28.49,28.34,28.49,424428.0,24.7231,24.7492,24.6189,24.7492,424428.0
2019-01-25 10:30:00,28.48,28.55,28.36,28.36,378350.0,24.7405,24.8013,24.6363,24.6363,378350.0
2019-01-25 11:00:00,28.36,28.37,28.17,28.22,357033.0,24.6363,24.645,24.4712,24.5147,357033.0
2019-01-25 11:30:00,28.23,28.29,28.22,28.25,440939.0,24.5233,24.5755,24.5147,24.5407,440939.0
2019-01-25 12:00:00,28.25,28.28,28.18,28.22,513358.0,24.5407,24.5668,24.4799,24.5147,513358.0
2019-01-25 12:30:00,28.22,28.28,28.18,28.19,462577.0,24.5147,24.5668,24.4799,24.4886,462577.0
2019-01-25 13:00:00,28.19,28.24,28.15,28.23,364937.0,24.4886,24.532,24.4539,24.5233,364937.0
2019-01-25 13:30:00,28.22,28.29,28.2,28.27,270018.0,24.5147,24.5755,24.4973,24.5581,270018.0
2019-01-25 14:00:00,28.27,28.29,28.16,28.16,322342.0,24.5581,24.5755,24.4625,24.4625,322342.0
2019-01-25 14:30:00,28.16,28.25,28.15,28.2,345881.0,24.4625,24.5407,24.4539,24.4973,345881.0
2019-01-25 15:00:00,28.21,28.23,28.12,28.13,393187.0,24.506,24.5233,24.4278,24.4365,393187.0
2019-01-25 15:30:00,28.13,28.16,28.05,28.12,1160902.0,24.4365,24.4625,24.367,24.4278,1160902.0
2019-01-28 09:30:00,28.0,28.12,27.73,28.01,493780.0,24.3235,24.4278,24.089,24.3322,493780.0
2019-01-28 10:00:00,28.0,28.04,27.91,28.03,193831.0,24.3235,24.3583,24.2454,24.3496,193831.0
2019-01-28 10:30:00,28.02,28.12,27.99,28.08,213336.0,24.3409,24.4278,24.3149,24.393,213336.0
2019-01-28 11:00:00,28.08,28.15,28.05,28.08,231213.0,24.393,24.4539,24.367,24.393,231213.0
2019-01-28 11:30:00,28.08,28.14,27.87,27.88,192000.0,24.393,24.4452,24.2106,24.2193,192000.0
2019-01-28 12:00:00,27.88,28.0,27.85,28.0,181060.0,24.2193,24.3235,24.1932,24.3235,181060.0
2019-01-28 12:30:00,27.99,28.15,27.97,28.07,160157.0,24.3149,24.4539,24.2975,24.3844,160157.0
2019-01-28 13:00:00,28.07,28.15,28.02,28.05,186274.0,24.3844,24.4539,24.3409,24.367,186274.0
2019-01-28 13:30:00,28.06,28.16,28.05,28.13,154550.0,24.3757,24.4625,24.367,24.4365,154550.0
2019-01-28 14:00:00,28.13,28.18,28.04,28.06,219190.0,24.4365,24.4799,24.3583,24.3757,219190.0
2019-01-28 14:30:00,28.07,28.16,28.04,28.14,276145.0,24.3844,24.4625,24.3583,24.4452,276145.0
2019-01-28 15:00:00,28.14,28.24,28.13,28.2,546829.0,24.4452,24.532,24.4365,24.4973,546829.0
2019-01-28 15:30:00,28.19,28.26,28.17,28.22,730730.0,24.4886,24.5494,24.4712,24.5147,730730.0
2019-01-29 09:30:00,28.12,28.12,27.93,28.05,265608.0,24.4278,24.4278,24.2627,24.367,265608.0
2019-01-29 10:00:00,28.04,28.14,28.03,28.07,260399.0,24.3583,24.4452,24.3496,24.3844,260399.0
2019-01-29 10:30:00,28.07,28.07,27.99,28.02,214462.0,24.3844,24.3844,24.3149,24.3409,214462.0
2019-01-29 11:00:00,28.01,28.04,27.98,28.03,147904.0,24.3322,24.3583,24.3062,24.3496,147904.0
2019-01-29 11:30:00,28.04,28.08,28.0,28.01,116752.0,24.3583,24.393,24.3235,24.3322,116752.0
2019-01-29 12:00:00,28.01,28.07,27.99,28.02,104453.0,24.3322,24.3844,24.3149,24.3409,104453.0
2019-01-29 12:30:00,28.01,28.02,27.9,27.91,113044.0,24.3322,24.3409,24.2367,24.2454,113044.0
2019-01-29 13:00:00,27.91,27.96,27.89,27.95,158803.0,24.2454,24.2888,24.228,24.2801,158803.0
2019-01-29 13:30:00,27.95,28.01,27.94,27.98,161885.0,24.2801,24.3322,24.2714,24.3062,161885.0
2019-01-29 14:00:00,27.98,28.01,27.94,28.01,205061.0,24.3062,24.3322,24.2714,24.3322,205061.0
2019-01-29 14:30:00,28.01,28.03,27.98,28.0,184328.0,24.3322,24.3496,24.3062,24.3235,184328.0
2019-01-29 15:00:00,28.01,28.01,27.97,28.01,232202.0,24.3322,24.3322,24.2975,24.3322,232202.0
2019-01-29 15:30:00,28.01,28.09,27.97,28.08,808304.0,24.3322,24.4017,24.2975,24.393,808304.0
2019-01-30 09:30:00,28.09,28.19,27.85,27.94,338207.0,24.4017,24.4886,24.1932,24.2714,338207.0
2019-01-30 10:00:00,27.94,28.09,27.91,28.08,159725.0,24.2714,24.4017,24.2454,24.393,159725.0
2019-01-30 10:30:00,28.07,28.17,28.04,28.15,155988.0,24.3844,24.4712,24.3583,24.4539,155988.0
2019-01-30 11:00:00,28.15,28.23,28.15,28.22,186384.0,24.4539,24.5233,24.4539,24.5147,186384.0
2019-01-30 11:30:00,28.22,28.25,28.15,28.21,151768.0,24.5147,24.5407,24.4539,24.506,151768.0
2019-01-30 12:00:00,28.22,28.25,28.18,28.18,118725.0,24.5147,24.5407,24.4799,24.4799,118725.0
2019-01-30 12:30:00,28.18,28.24,28.14,28.23,148005.0,24.4799,24.532,24.4452,24.5233,148005.0
2019-01-30 13:00:00,28.23,28.25,28.17,28.18,120237.0,24.5233,24.5407,24.4712,24.4799,120237.0
2019-01-30 13:30:00,28.18,28.19,28.08,28.09,83530.0,24.4799,24.4886,24.393,24.4017,83530.0
2019-01-30 14:00:00,28.09,28.29,28.08,28.21,255060.0,24.4017,24.5755,24.393,24.506,255060.0
2019-01-30 14:30:00,28.21,28.29,28.13,28.28,293435.0,24.506,24.5755,24.4365,24.5668,293435.0
2019-01-30 15:00:00,28.27,28.28,28.22,28.22,484101.0,24.5581,24.5668,24.5147,24.5147,484101.0
2019-01-30 15:30:00,28.22,28.31,28.18,28.26,899486.0,24.5147,24.5928,24.4799,24.5494,899486.0
2019-01-31 09:30:00,28.23,28.23,27.93,28.05,205343.0,24.5233,24.5233,24.2627,24.367,205343.0
2019-01-31 10:00:00,28.06,28.2,28.06,28.2,264037.0,24.3757,24.4973,24.3757,24.4973,264037.0
2019-01-31 10:30:00,28.21,28.29,28.21,28.24,251329.0,24.506,24.5755,24.506,24.532,251329.0
2019-01-31 11:00:00,28.24,28.25,28.19,28.21,217541.0,24.532,24.5407,24.4886,24.506,217541.0
2019-01-31 11:30:00,28.21,28.32,28.2,28.3,186635.0,24.506,24.6015,24.4973,24.5842,186635.0
2019-01-31 12:00:00,28.3,28.33,28.27,28.28,140434.0,24.5842,24.6102,24.5581,24.5668,140434.0
2019-01-31 12:30:00,28.29,28.31,28.25,28.29,132325.0,24.5755,24.5928,24.5407,24.5755,132325.0
2019-01-31 13:00:00,28.3,28.31,28.22,28.26,122701.0,24.5842,24.5928,24.5147,24.5494,122701.0
2019-01-31 13:30:00,28.27,28.31,28.24,28.28,128313.0,24.5581,24.5928,24.532,24.5668,128313.0
2019-01-31 14:00:00,28.28,28.3,28.16,28.16,145767.0,24.5668,24.5842,24.4625,24.4625,145767.0
2019-01-31 14:30:00,28.17,28.19,28.13,28.17,237652.0,24.4712,24.4886,24.4365,24.4712,237652.0
2019-01-31 15:00:00,28.16,28.2,28.08,28.19,304349.0,24.4625,24.4973,24.393,24.4886,304349.0
2019-01-31 15:30:00,28.2,28.33,28.19,28.32,1145267.0,24.4973,24.6102,24.4886,24.6015,1145267.0
2019-02-01 09:30:00,28.4,28.43,28.06,28.12,554055.0,24.671,24.6971,24.3757,24.4278,554055.0
2019-02-01 10:00:00,28.12,28.19,28.01,28.02,382125.0,24.4278,24.4886,24.3322,24.3409,382125.0
2019-02-01 10:30:00,28.01,28.08,27.93,27.93,323558.0,24.3322,24.393,24.2627,24.2627,323558.0
2019-02-01 11:00:00,27.92,27.98,27.88,27.96,248210.0,24.2541,24.3062,24.2193,24.2888,248210.0
2019-02-01 11:30:00,27.96,28.12,27.95,28.12,180195.0,24.2888,24.4278,24.2801,24.4278,180195.0
2019-02-01 12:00:00,28.12,28.14,28.05,28.08,136811.0,24.4278,24.4452,24.367,24.393,136811.0
2019-02-01 12:30:00,28.07,28.08,28.02,28.04,104305.0,24.3844,24.393,24.3409,24.3583,104305.0
2019-02-01 13:00:00,28.04,28.07,27.98,28.01,332606.0,24.3583,24.3844,24.3062,24.3322,332606.0
2019-02-01 13:30:00,28.01,28.08,27.99,28.08,279731.0,24.3322,24.393,24.3149,24.393,279731.0
2019-02-01 14:00:00,28.08,28.12,28.0,28.0,213884.0,24.393,24.4278,24.3235,24.3235,213884.0
2019-02-01 14:30:00,28.01,28.06,27.99,28.0,206886.0,24.3322,24.3757,24.3149,24.3235,206886.0
2019-02-01 15:00:00,28.0,28.02,27.97,27.99,309903.0,24.3235,24.3409,24.2975,24.3149,309903.0
2019-02-01 15:30:00,27.99,28.07,27.99,28.07,730567.0,24.3149,24.3844,24.3149,24.3844,730567.0
2019-02-04 09:30:00,28.07,28.1,27.94,28.0,193116.0,24.3844,24.4104,24.2714,24.3235,193116.0
2019-02-04 10:00:00,28.0,28.0,27.85,27.85,259310.0,24.3235,24.3235,24.1932,24.1932,259310.0
2019-02-04 10:30:00,27.86,28.06,27.85,27.96,238627.0,24.2019,24.3757,24.1932,24.2888,238627.0
2019-02-04 11:00:00,27.96,28.03,27.93,28.02,216745.0,24.2888,24.3496,24.2627,24.3409,216745.0
2019-02-04 11:30:00,28.02,28.08,28.0,28.07,122750.0,24.3409,24.393,24.3235,24.3844,122750.0
2019-02-04 12:00:00,28.07,28.08,28.0,28.03,131886.0,24.3844,24.393,24.3235,24.3496,131886.0
2019-02-04 12:30:00,28.03,28.05,27.98,28.04,134093.0,24.3496,24.367,24.3062,24.3583,134093.0
2019-02-04 13:00:00,28.03,28.09,28.02,28.05,159735.0,24.3496,24.4017,24.3409,24.367,159735.0
2019-02-04 13:30:00,28.06,28.08,28.04,28.07,101389.0,24.3757,24.393,24.3583,24.3844,101389.0
2019-02-04 14:00:00,28.07,28.08,28.0,28.04,233011.0,24.3844,24.393,24.3235,24.3583,233011.0
2019-02-04 14:30:00,28.04,28.08,28.01,28.05,200945.0,24.3583,24.393,24.3322,24.367,200945.0
2019-02-04 15:00:00,28.05,28.08,28.01,28.08,243609.0,24.367,24.393,24.3322,24.393,243609.0
2019-02-04 15:30:00,28.08,28.12,28.05,28.12,689104.0,24.393,24.4278,24.367,24.4278,689104.0
2019-02-05 09:30:00,28.05,28.12,27.96,27.99,745688.0,24.367,24.4278,24.2888,24.3149,745688.0
2019-02-05 10:00:00,27.99,28.08,27.98,28.01,729225.0,24.3149,24.393,24.3062,24.3322,729225.0
2019-02-05 10:30:00,28.01,28.14,28.0,28.09,499515.0,24.3322,24.4452,24.3235,24.4017,499515.0
2019-02-05 11:00:00,28.09,28.16,28.02,28.03,346544.0,24.4017,24.4625,24.3409,24.3496,346544.0
2019-02-05 11:30:00,28.04,28.16,28.03,28.14,211144.0,24.3583,24.4625,24.3496,24.4452,211144.0
2019-02-05 12:00:00,28.14,28.18,28.09,28.12,169417.0,24.4452,24.4799,24.4017,24.4278,169417.0
2019-02-05 12:30:00,28.13,28.24,28.08,28.2,469385.0,24.4365,24.532,24.393,24.4973,469385.0
2019-02-05 13:00:00,28.19,28.2,28.14,28.17,166910.0,24.4886,24.4973,24.4452,24.4712,166910.0
2019-02-05 13:30:00,28.17,28.29,28.14,28.24,267485.0,24.4712,24.5755,24.4452,24.532,267485.0
2019-02-05 14:00:00,28.24,28.37,28.21,28.37,209429.0,24.532,24.645,24.506,24.645,209429.0
2019-02-05 14:30:00,28.36,28.41,28.3,28.39,334033.0,24.6363,24.6797,24.5842,24.6623,334033.0
2019-02-05 15:00:00,28.39,28.43,28.36,28.41,207680.0,24.6623,24.6971,24.6363,24.6797,207680.0
2019-02-05 15:30:00,28.4,28.42,28.28,28.3,757826.0,24.671,24.6884,24.5668,24.5842,757826.0
2019-02-06 09:30:00,28.33,28.34,28.18,28.3,364882.0,24.6102,24.6189,24.4799,24.5842,364882.0
2019-02-06 10:00:00,28.31,28.46,28.22,28.22,469155.0,24.5928,24.7231,24.5147,24.5147,469155.0
2019-02-06 10:30:00,28.22,28.22,28.12,28.2,276924.0,24.5147,24.5147,24.4278,24.4973,276924.0
2019-02-06 11:00:00,28.2,28.21,28.03,28.05,271339.0,24.4973,24.506,24.3496,24.367,271339.0
2019-02-06 11:30:00,28.05,28.12,28.04,28.09,204056.0,24.367,24.4278,24.3583,24.4017,204056.0
2019-02-06 12:00:00,28.09,28.12,28.02,28.09,205164.0,24.4017,24.4278,24.3409,24.4017,205164.0
2019-02-06 12:30:00,28.08,28.23,28.08,28.17,284804.0,24.393,24.5233,24.393,24.4712,284804.0
2019-02-06 13:00:00,28.17,28.21,28.14,28.17,168435.0,24.4712,24.506,24.4452,24.4712,168435.0
2019-02-06 13:30:00,28.18,28.21,28.16,28.21,136809.0,24.4799,24.506,24.4625,24.506,136809.0
2019-02-06 14:00:00,28.2,28.25,28.16,28.23,176929.0,24.4973,24.5407,24.4625,24.5233,176929.0
2019-02-06 14:30:00,28.23,28.23,28.19,28.21,221358.0,24.5233,24.5233,24.4886,24.506,221358.0
2019-02-06 15:00:00,28.21,28.28,28.2,28.23,241244.0,24.506,24.5668,24.4973,24.5233,241244.0
2019-02-06 15:30:00,28.24,28.32,28.23,28.29,675100.0,24.532,24.6015,24.5233,24.5755,675100.0
2019-02-07 09:30:00,28.21,28.21,28.04,28.11,262878.0,24.506,24.506,24.3583,24.4191,262878.0
2019-02-07 10:00:00,28.1,28.14,28.02,28.13,300500.0,24.4104,24.4452,24.3409,24.4365,300500.0
2019-02-07 10:30:00,28.13,28.22,28.13,28.17,221432.0,24.4365,24.5147,24.4365,24.4712,221432.0
2019-02-07 11:00:00,28.17,28.21,28.12,28.19,157844.0,24.4712,24.506,24.4278,24.4886,157844.0
2019-02-07 11:30:00,28.19,28.19,28.07,28.09,136053.0,24.4886,24.4886,24.3844,24.4017,136053.0
2019-02-07 12:00:00,28.08,28.11,28.05,28.1,172114.0,24.393,24.4191,24.367,24.4104,172114.0
2019-02-07 12:30:00,28.09,28.12,28.03,28.04,83847.0,24.4017,24.4278,24.3496,24.3583,83847.0
2019-02-07 13:00:00,28.04,28.13,28.04,28.09,94358.0,24.3583,24.4365,24.3583,24.4017,94358.0
2019-02-07 13:30:00,28.09,28.13,28.08,28.09,158843.0,24.4017,24.4365,24.393,24.4017,158843.0
2019-02-07 14:00:00,28.09,28.14,28.06,28.13,138218.0,24.4017,24.4452,24.3757,24.4365,138218.0
2019-02-07 14:30:00,28.14,28.15,28.03,28.09,137325.0,24.4452,24.4539,24.3496,24.4017,137325.0
2019-02-07 15:00:00,28.09,28.16,28.09,28.15,306053.0,24.4017,24.4625,24.4017,24.4539,306053.0
2019-02-07 15:30:00,28.16,28.24,28.12,28.18,1082321.0,24.4625,24.532,24.4278,24.4799,1082321.0
2019-02-08 09:30:00,28.13,28.24,27.96,27.99,621843.0,24.4365,24.532,24.2888,24.3149,621843.0
2019-02-08 10:00:00,27.98,27.99,27.82,27.86,305428.0,24.3062,24.3149,24.1672,24.2019,305428.0
2019-02-08 10:30:00,27.85,27.87,27.72,27.74,282527.0,24.1932,24.2106,24.0803,24.0977,282527.0
2019-02-08 11:00:00,27.73,27.76,27.64,27.7,298432.0,24.089,24.1151,24.0108,24.0629,298432.0
2019-02-08 11:30:00,27.69,27.7,27.62,27.66,286980.0,24.0543,24.0629,23.9934,24.0282,286980.0
2019-02-08 12:00:00,27.66,27.71,27.62,27.7,140436.0,24.0282,24.0716,23.9934,24.0629,140436.0
2019-02-08 12:30:00,27.7,27.76,27.69,27.73,172412.0,24.0629,24.1151,24.0543,24.089,172412.0
2019-02-08 13:00:00,27.73,27.74,27.69,27.73,95631.0,24.089,24.0977,24.0543,24.089,95631.0
2019-02-08 13:30:00,27.73,27.78,27.72,27.78,114267.0,24.089,24.1324,24.0803,24.1324,114267.0
2019-02-08 14:00:00,27.77,27.81,27.76,27.79,154390.0,24.1237,24.1585,24.1151,24.1411,154390.0
2019-02-08 14:30:00,27.79,27.82,27.77,27.77,196151.0,24.1411,24.1672,24.1237,24.1237,196151.0
2019-02-08 15:00:00,27.78,27.78,27.73,27.75,194447.0,24.1324,24.1324,24.089,24.1064,194447.0
2019-02-08 15:30:00,27.75,27.84,27.7,27.84,766343.0,24.1064,24.1846,24.0629,24.1846,766343.0
2019-02-11 09:30:00,27.78,27.81,27.64,27.72,433322.0,24.1324,24.1585,24.0108,24.0803,433322.0
2019-02-11 10:00:00,27.71,27.72,27.64,27.68,193525.0,24.0716,24.0803,24.0108,24.0456,193525.0
2019-02-11 10:30:00,27.68,27.71,27.6,27.71,369846.0,24.0456,24.0716,23.9761,24.0716,369846.0
2019-02-11 11:00:00,27.71,27.71,27.63,27.64,218936.0,24.0716,24.0716,24.0021,24.0108,218936.0
2019-02-11 11:30:00,27.64,27.66,27.6,27.63,448285.0,24.0108,24.0282,23.9761,24.0021,448285.0
2019-02-11 12:00:00,27.63,27.76,27.6,27.76,319898.0,24.0021,24.1151,23.9761,24.1151,319898.0
2019-02-11 12:30:00,27.76,27.78,27.7,27.74,144111.0,24.1151,24.1324,24.0629,24.0977,144111.0
2019-02-11 13:00:00,27.74,27.78,27.71,27.71,103015.0,24.0977,24.1324,24.0716,24.0716,103015.0
2019-02-11 13:30:00,27.71,27.72,27.64,27.65,146132.0,24.0716,24.0803,24.0108,24.0195,146132.0
2019-02-11 14:00:00,27.65,27.65,27.59,27.61,254216.0,24.0195,24.0195,23.9674,23.9848,254216.0
2019-02-11 14:30:00,27.61,27.63,27.55,27.56,247270.0,23.9848,24.0021,23.9326,23.9413,247270.0
2019-02-11 15:00:00,27.55,27.57,27.52,27.57,277497.0,23.9326,23.95,23.9066,23.95,277497.0
2019-02-11 15:30:00,27.57,27.61,27.54,27.55,1160949.0,23.95,23.9848,23.9239,23.9326,1160949.0
2019-02-12 09:30:00,27.87,28.26,27.81,28.26,810323.0,24.2106,24.5494,24.1585,24.5494,810323.0
2019-02-12 10:00:00,28.27,28.33,28.23,28.24,387725.0,24.5581,24.6102,24.5233,24.532,387725.0
2019-02-12 10:30:00,28.24,28.38,28.24,28.34,347390.0,24.532,24.6537,24.532,24.6189,347390.0
2019-02-12 11:00:00,28.34,28.36,28.29,28.32,240164.0,24.6189,24.6363,24.5755,24.6015,240164.0
2019-02-12 11:30:00,28.31,28.4,28.29,28.4,242131.0,24.5928,24.671,24.5755,24.671,242131.0
2019-02-12 12:00:00,28.4,28.5,28.34,28.43,726318.0,24.671,24.7579,24.6189,24.6971,726318.0
2019-02-12 12:30:00,28.43,28.47,28.41,28.46,226869.0,24.6971,24.7318,24.6797,24.7231,226869.0
2019-02-12 13:00:00,28.46,28.59,28.46,28.57,269403.0,24.7231,24.8361,24.7231,24.8187,269403.0
2019-02-12 13:30:00,28.56,28.8,28.55,28.72,1028614.0,24.81,25.0185,24.8013,24.949,1028614.0
2019-02-12 14:00:00,28.73,28.77,28.68,28.71,500672.0,24.9577,24.9924,24.9143,24.9403,500672.0
2019-02-12 14:30:00,28.71,28.77,28.66,28.69,274714.0,24.9403,24.9924,24.8969,24.923,274714.0
2019-02-12 15:00:00,28.69,28.69,28.61,28.64,348898.0,24.923,24.923,24.8535,24.8795,348898.0
2019-02-12 15:30:00,28.63,28.64,28.56,28.6,1093037.0,24.8708,24.8795,24.81,24.8448,1093037.0
2019-02-13 09:30:00,28.86,29.05,28.77,28.84,646072.0,25.0706,25.2357,24.9924,25.0533,646072.0
2019-02-13 10:00:00,28.84,28.9,28.76,28.89,332704.0,25.0533,25.1054,24.9838,25.0967,332704.0
2019-02-13 10:30:00,28.89,29.0,28.83,28.92,423166.0,25.0967,25.1922,25.0446,25.1228,423166.0
2019-02-13 11:00:00,28.92,29.0,28.87,28.89,438033.0,25.1228,25.1922,25.0793,25.0967,438033.0
2019-02-13 11:30:00,28.9,28.91,28.85,28.9,259726.0,25.1054,25.1141,25.0619,25.1054,259726.0
2019-02-13 12:00:00,28.89,28.91,28.78,28.81,216781.0,25.0967,25.1141,25.0011,25.0272,216781.0
2019-02-13 12:30:00,28.8,28.9,28.8,28.9,174281.0,25.0185,25.1054,25.0185,25.1054,174281.0
2019-02-13 13:00:00,28.9,28.9,28.81,28.85,468523.0,25.1054,25.1054,25.0272,25.0619,468523.0
2019-02-13 13:30:00,28.85,28.87,28.77,28.86,187363.0,25.0619,25.0793,24.9924,25.0706,187363.0
2019-02-13 14:00:00,28.87,28.98,28.86,28.98,218355.0,25.0793,25.1749,25.0706,25.1749,218355.0
2019-02-13 14:30:00,28.98,29.02,28.93,28.97,366151.0,25.1749,25.2096,25.1314,25.1662,366151.0
2019-02-13 15:00:00,28.97,29.01,28.95,28.99,292485.0,25.1662,25.2009,25.1488,25.1836,292485.0
2019-02-13 15:30:00,28.99,29.07,28.95,28.97,1061202.0,25.1836,25.2531,25.1488,25.1662,1061202.0
2019-02-14 09:30:00,28.73,29.02,28.69,29.02,525523.0,25.0783,25.3315,25.0434,25.3315,525523.0
2019-02-14 10:00:00,29.01,29.12,28.93,29.09,733071.0,25.3228,25.4188,25.2529,25.3926,733071.0
2019-02-14 10:30:00,29.09,29.35,29.03,29.28,472284.0,25.3926,25.6195,25.3402,25.5584,472284.0
2019-02-14 11:00:00,29.28,29.3,29.14,29.27,311986.0,25.5584,25.5759,25.4362,25.5497,311986.0
2019-02-14 11:30:00,29.27,29.38,29.23,29.31,249359.0,25.5497,25.6457,25.5148,25.5846,249359.0
2019-02-14 12:00:00,29.32,29.45,29.31,29.44,285936.0,25.5934,25.7068,25.5846,25.6981,285936.0
2019-02-14 12:30:00,29.45,29.45,29.29,29.29,520623.0,25.7068,25.7068,25.5672,25.5672,520623.0
2019-02-14 13:00:00,29.29,29.32,29.25,29.26,359317.0,25.5672,25.5934,25.5323,25.541,359317.0
2019-02-14 13:30:00,29.25,29.29,29.21,29.21,198573.0,25.5323,25.5672,25.4973,25.4973,198573.0
2019-02-14 14:00:00,29.21,29.37,29.19,29.3,296748.0,25.4973,25.637,25.4799,25.5759,296748.0
2019-02-14 14:30:00,29.3,29.33,29.2,29.24,279237.0,25.5759,25.6021,25.4886,25.5235,279237.0
2019-02-14 15:00:00,29.24,29.3,29.15,29.15,396583.0,25.5235,25.5759,25.445,25.445,396583.0
2019-02-14 15:30:00,29.16,29.2,28.96,28.96,1553836.0,25.4537,25.4886,25.2791,25.2791,1553836.0
2019-02-15 09:30:00,29.2,29.46,29.12,29.38,696898.0,25.4886,25.7156,25.4188,25.6457,696898.0
2019-02-15 10:00:00,29.38,29.46,29.35,29.38,355365.0,25.6457,25.7156,25.6195,25.6457,355365.0
2019-02-15 10:30:00,29.38,29.45,29.34,29.44,249532.0,25.6457,25.7068,25.6108,25.6981,249532.0
2019-02-15 11:00:00,29.44,29.45,29.37,29.37,202271.0,25.6981,25.7068,25.637,25.637,202271.0
2019-02-15 11:30:00,29.38,29.42,29.35,29.38,233439.0,25.6457,25.6806,25.6195,25.6457,233439.0
2019-02-15 12:00:00,29.37,29.39,29.33,29.34,192989.0,25.637,25.6545,25.6021,25.6108,192989.0
2019-02-15 12:30:00,29.35,29.38,29.31,29.35,157752.0,25.6195,25.6457,25.5846,25.6195,157752.0
2019-02-15 13:00:00,29.35,29.36,29.3,29.31,117528.0,25.6195,25.6283,25.5759,25.5846,117528.0
2019-02-15 13:30:00,29.32,29.39,29.3,29.36,126724.0,25.5934,25.6545,25.5759,25.6283,126724.0
2019-02-15 14:00:00,29.36,29.4,29.34,29.37,136399.0,25.6283,25.6632,25.6108,25.637,136399.0
2019-02-15 14:30:00,29.37,29.41,29.36,29.39,169211.0,25.637,25.6719,25.6283,25.6545,169211.0
2019-02-15 15:00:00,29.39,29.4,29.34,29.36,203508.0,25.6545,25.6632,25.6108,25.6283,203508.0
2019-02-15 15:30:00,29.36,29.51,29.34,29.5,863274.0,25.6283,25.7592,25.6108,25.7505,863274.0
2019-02-19 09:30:00,29.59,29.66,29.5,29.63,310518.0,25.829,25.8901,25.7505,25.864,310518.0
2019-02-19 10:00:00,29.63,29.66,29.58,29.63,154918.0,25.864,25.8901,25.8203,25.864,154918.0
2019-02-19 10:30:00,29.63,29.72,29.59,29.7,141110.0,25.864,25.9425,25.829,25.9251,141110.0
2019-02-19 11:00:00,29.7,29.72,29.5,29.57,292325.0,25.9251,25.9425,25.7505,25.8116,292325.0
2019-02-19 11:30:00,29.57,29.71,29.56,29.71,114672.0,25.8116,25.9338,25.8029,25.9338,114672.0
2019-02-19 12:00:00,29.71,29.71,29.63,29.67,164819.0,25.9338,25.9338,25.864,25.8989,164819.0
2019-02-19 12:30:00,29.68,29.69,29.62,29.62,133923.0,25.9076,25.9163,25.8552,25.8552,133923.0
2019-02-19 13:00:00,29.63,29.64,29.6,29.6,72343.0,25.864,25.8727,25.8378,25.8378,72343.0
2019-02-19 13:30:00,29.6,29.68,29.58,29.65,84487.0,25.8378,25.9076,25.8203,25.8814,84487.0
2019-02-19 14:00:00,29.64,29.66,29.55,29.6,153507.0,25.8727,25.8901,25.7941,25.8378,153507.0
2019-02-19 14:30:00,29.6,29.62,29.56,29.6,262934.0,25.8378,25.8552,25.8029,25.8378,262934.0
2019-02-19 15:00:00,29.6,29.6,29.53,29.56,152798.0,25.8378,25.8378,25.7767,25.8029,152798.0
2019-02-19 15:30:00,29.55,29.59,29.51,29.55,609174.0,25.7941,25.829,25.7592,25.7941,609174.0
2019-02-20 09:30:00,29.43,29.44,29.12,29.12,489239.0,25.6894,25.6981,25.4188,25.4188,489239.0
2019-02-20 10:00:00,29.12,29.12,28.79,28.81,537733.0,25.4188,25.4188,25.1307,25.1482,537733.0
2019-02-20 10:30:00,28.81,28.86,28.59,28.61,573166.0,25.1482,25.1918,24.9561,24.9736,573166.0
2019-02-20 11:00:00,28.62,28.67,28.42,28.44,745750.0,24.9823,25.026,24.8078,24.8252,745750.0
2019-02-20 11:30:00,28.45,28.62,28.42,28.58,630013.0,24.8339,24.9823,24.8078,24.9474,630013.0
2019-02-20 12:00:00,28.58,28.82,28.55,28.74,767806.0,24.9474,25.1569,24.9212,25.0871,767806.0
2019-02-20 12:30:00,28.74,28.87,28.72,28.78,476855.0,25.0871,25.2006,25.0696,25.122,476855.0
2019-02-20 13:00:00,28.78,28.82,28.74,28.81,275562.0,25.122,25.1569,25.0871,25.1482,275562.0
2019-02-20 13:30:00,28.8,28.86,28.75,28.82,495065.0,25.1395,25.1918,25.0958,25.1569,495065.0
2019-02-20 14:00:00,28.82,28.86,28.73,28.75,344086.0,25.1569,25.1918,25.0783,25.0958,344086.0
2019-02-20 14:30:00,28.76,28.83,28.75,28.82,221670.0,25.1045,25.1656,25.0958,25.1569,221670.0
2019-02-20 15:00:00,28.81,28.82,28.73,28.74,273799.0,25.1482,25.1569,25.0783,25.0871,273799.0
2019-02-20 15:30:00,28.73,28.86,28.71,28.76,1106283.0,25.0783,25.1918,25.0609,25.1045,1106283.0
2019-02-21 09:30:00,28.75,28.77,28.48,28.62,308593.0,25.0958,25.1133,24.8601,24.9823,308593.0
2019-02-21 10:00:00,28.62,29.01,28.61,28.84,716525.0,24.9823,25.3228,24.9736,25.1744,716525.0
2019-02-21 10:30:00,28.84,28.86,28.66,28.67,234619.0,25.1744,25.1918,25.0172,25.026,234619.0
2019-02-21 11:00:00,28.67,28.72,28.61,28.7,208222.0,25.026,25.0696,24.9736,25.0522,208222.0
2019-02-21 11:30:00,28.7,28.98,28.7,28.94,457025.0,25.0522,25.2966,25.0522,25.2617,457025.0
2019-02-21 12:00:00,28.95,28.95,28.82,28.86,117714.0,25.2704,25.2704,25.1569,25.1918,117714.0
2019-02-21 12:30:00,28.86,28.93,28.83,28.89,158656.0,25.1918,25.2529,25.1656,25.218,158656.0
2019-02-21 13:00:00,28.89,28.91,28.75,28.76,315165.0,25.218,25.2355,25.0958,25.1045,315165.0
2019-02-21 13:30:00,28.76,28.83,28.74,28.81,163947.0,25.1045,25.1656,25.0871,25.1482,163947.0
2019-02-21 14:00:00,28.81,28.83,28.59,28.66,384594.0,25.1482,25.1656,24.9561,25.0172,384594.0
2019-02-21 14:30:00,28.65,28.71,28.55,28.58,197358.0,25.0085,25.0609,24.9212,24.9474,197358.0
2019-02-21 15:00:00,28.59,28.62,28.54,28.55,163399.0,24.9561,24.9823,24.9125,24.9212,163399.0
2019-02-21 15:30:00,28.55,28.6,28.51,28.58,573709.0,24.9212,24.9649,24.8863,24.9474,573709.0
2019-02-22 09:30:00,28.47,28.5,28.29,28.45,388762.0,24.8514,24.8776,24.6943,24.8339,388762.0
2019-02-22 10:00:00,28.45,28.62,28.45,28.57,502111.0,24.8339,24.9823,24.8339,24.9387,502111.0
2019-02-22 10:30:00,28.58,28.6,28.51,28.53,179403.0,24.9474,24.9649,24.8863,24.9038,179403.0
2019-02-22 11:00:00,28.54,28.63,28.5,28.61,238761.0,24.9125,24.9911,24.8776,24.9736,238761.0
2019-02-22 11:30:00,28.61,28.64,28.58,28.62,189703.0,24.9736,24.9998,24.9474,24.9823,189703.0
2019-02-22 12:00:00,28.62,28.68,28.57,28.61,151195.0,24.9823,25.0347,24.9387,24.9736,151195.0
2019-02-22 12:30:00,28.62,28.67,28.58,28.64,178878.0,24.9823,25.026,24.9474,24.9998,178878.0
2019-02-22 13:00:00,28.64,28.66,28.59,28.65,128532.0,24.9998,25.0172,24.9561,25.0085,128532.0
2019-02-22 13:30:00,28.64,28.65,28.48,28.5,482241.0,24.9998,25.0085,24.8601,24.8776,482241.0
2019-02-22 14:00:00,28.5,28.65,28.48,28.63,310601.0,24.8776,25.0085,24.8601,24.9911,310601.0
2019-02-22 14:30:00,28.63,28.63,28.48,28.5,186361.0,24.9911,24.9911,24.8601,24.8776,186361.0
2019-02-22 15:00:00,28.5,28.54,28.47,28.54,200485.0,24.8776,24.9125,24.8514,24.9125,200485.0
2019-02-22 15:30:00,28.54,28.56,28.49,28.52,970253.0,24.9125,24.93,24.8689,24.895,970253.0
2019-02-25 09:30:00,28.64,28.81,28.57,28.77,456365.0,24.9998,25.1482,24.9387,25.1133,456365.0
2019-02-25 10:00:00,28.78,28.9,28.75,28.84,228490.0,25.122,25.2267,25.0958,25.1744,228490.0
2019-02-25 10:30:00,28.83,28.98,28.82,28.94,239809.0,25.1656,25.2966,25.1569,25.2617,239809.0
2019-02-25 11:00:00,28.95,28.97,28.91,28.93,146905.0,25.2704,25.2878,25.2355,25.2529,146905.0
2019-02-25 11:30:00,28.93,28.97,28.91,28.93,199839.0,25.2529,25.2878,25.2355,25.2529,199839.0
2019-02-25 12:00:00,28.93,29.0,28.89,28.99,207583.0,25.2529,25.314,25.218,25.3053,207583.0
2019-02-25 12:30:00,28.99,29.01,28.84,28.85,372860.0,25.3053,25.3228,25.1744,25.1831,372860.0
2019-02-25 13:00:00,28.85,28.92,28.82,28.91,147952.0,25.1831,25.2442,25.1569,25.2355,147952.0
2019-02-25 13:30:00,28.91,29.0,28.88,29.0,367585.0,25.2355,25.314,25.2093,25.314,367585.0
2019-02-25 14:00:00,29.0,29.03,28.86,28.88,210938.0,25.314,25.3402,25.1918,25.2093,210938.0
2019-02-25 14:30:00,28.88,28.93,28.85,28.89,137657.0,25.2093,25.2529,25.1831,25.218,137657.0
2019-02-25 15:00:00,28.89,28.9,28.8,28.8,215067.0,25.218,25.2267,25.1395,25.1395,215067.0
2019-02-25 15:30:00,28.8,28.87,28.75,28.85,969993.0,25.1395,25.2006,25.0958,25.1831,969993.0
2019-02-26 09:30:00,28.93,28.96,28.75,28.82,216947.0,25.2529,25.2791,25.0958,25.1569,216947.0
2019-02-26 10:00:00,28.82,28.91,28.69,28.7,220462.0,25.1569,25.2355,25.0434,25.0522,220462.0
2019-02-26 10:30:00,28.71,28.75,28.65,28.67,243386.0,25.0609,25.0958,25.0085,25.026,243386.0
2019-02-26 11:00:00,28.66,28.8,28.66,28.8,250858.0,25.0172,25.1395,25.0172,25.1395,250858.0
2019-02-26 11:30:00,28.8,28.82,28.71,28.71,124227.0,25.1395,25.1569,25.0609,25.0609,124227.0
2019-02-26 12:00:00,28.72,28.76,28.71,28.75,134904.0,25.0696,25.1045,25.0609,25.0958,134904.0
2019-02-26 12:30:00,28.76,28.81,28.75,28.8,174079.0,25.1045,25.1482,25.0958,25.1395,174079.0
2019-02-26 13:00:00,28.81,28.92,28.81,28.9,188879.0,25.1482,25.2442,25.1482,25.2267,188879.0
2019-02-26 13:30:00,28.9,28.93,28.87,28.93,117427.0,25.2267,25.2529,25.2006,25.2529,117427.0
2019-02-26 14:00:00,28.93,28.97,28.88,28.91,201012.0,25.2529,25.2878,25.2093,25.2355,201012.0
2019-02-26 14:30:00,28.92,28.97,28.91,28.97,88786.0,25.2442,25.2878,25.2355,25.2878,88786.0
2019-02-26 15:00:00,28.96,29.03,28.95,28.96,173556.0,25.2791,25.3402,25.2704,25.2791,173556.0
2019-02-26 15:30:00,28.95,28.99,28.84,28.91,536473.0,25.2704,25.3053,25.1744,25.2355,536473.0
2019-02-27 09:30:00,28.95,29.39,28.87,29.26,766994.0,25.2704,25.6545,25.2006,25.541,766994.0
2019-02-27 10:00:00,29.25,29.28,29.06,29.24,530631.0,25.5323,25.5584,25.3664,25.5235,530631.0
2019-02-27 10:30:00,29.23,29.27,29.14,29.22,601738.0,25.5148,25.5497,25.4362,25.5061,601738.0
2019-02-27 11:00:00,29.21,29.34,29.19,29.33,350691.0,25.4973,25.6108,25.4799,25.6021,350691.0
2019-02-27 11:30:00,29.33,29.37,29.25,29.31,338048.0,25.6021,25.637,25.5323,25.5846,338048.0
2019-02-27 12:00:00,29.31,29.34,29.28,29.31,213820.0,25.5846,25.6108,25.5584,25.5846,213820.0
2019-02-27 12:30:00,29.32,29.47,29.29,29.42,758009.0,25.5934,25.7243,25.5672,25.6806,758009.0
2019-02-27 13:00:00,29.42,29.56,29.4,29.49,660849.0,25.6806,25.8029,25.6632,25.7418,660849.0
2019-02-27 13:30:00,29.49,29.67,29.47,29.6,676487.0,25.7418,25.8989,25.7243,25.8378,676487.0
2019-02-27 14:00:00,29.6,29.67,29.54,29.6,338600.0,25.8378,25.8989,25.7854,25.8378,338600.0
2019-02-27 14:30:00,29.6,29.64,29.56,29.61,469910.0,25.8378,25.8727,25.8029,25.8465,469910.0
2019-02-27 15:00:00,29.61,29.71,29.6,29.67,606138.0,25.8465,25.9338,25.8378,25.8989,606138.0
2019-02-27 15:30:00,29.68,29.81,29.65,29.8,2275119.0,25.9076,26.0211,25.8814,26.0124,2275119.0
2019-02-28 09:30:00,29.73,29.97,29.47,29.64,776500.0,25.9512,26.1607,25.7243,25.8727,776500.0
2019-02-28 10:00:00,29.64,29.7,29.35,29.43,741929.0,25.8727,25.9251,25.6195,25.6894,741929.0
2019-02-28 10:30:00,29.44,29.48,29.39,29.41,380534.0,25.6981,25.733,25.6545,25.6719,380534.0
2019-02-28 11:00:00,29.41,29.45,29.34,29.43,493686.0,25.6719,25.7068,25.6108,25.6894,493686.0
2019-02-28 11:30:00,29.43,29.53,29.39,29.4,235060.0,25.6894,25.7767,25.6545,25.6632,235060.0
2019-02-28 12:00:00,29.39,29.39,29.26,29.29,256111.0,25.6545,25.6545,25.541,25.5672,256111.0
2019-02-28 12:30:00,29.29,29.29,29.21,29.24,345006.0,25.5672,25.5672,25.4973,25.5235,345006.0
2019-02-28 13:00:00,29.25,29.28,29.17,29.21,392622.0,25.5323,25.5584,25.4624,25.4973,392622.0
2019-02-28 13:30:00,29.2,29.21,29.1,29.11,313099.0,25.4886,25.4973,25.4013,25.4101,313099.0
2019-02-28 14:00:00,29.11,29.15,29.07,29.13,372717.0,25.4101,25.445,25.3751,25.4275,372717.0
2019-02-28 14:30:00,29.12,29.13,29.03,29.08,511417.0,25.4188,25.4275,25.3402,25.3839,511417.0
2019-02-28 15:00:00,29.08,29.2,29.06,29.18,614640.0,25.3839,25.4886,25.3664,25.4712,614640.0
2019-02-28 15:30:00,29.19,29.35,29.18,29.33,1596655.0,25.4799,25.6195,25.4712,25.6021,1596655.0
2019-03-01 09:30:00,29.45,29.9,29.44,29.48,458646.0,25.7068,26.0996,25.6981,25.733,458646.0
2019-03-01 10:00:00,29.47,29.47,29.35,29.43,601372.0,25.7243,25.7243,25.6195,25.6894,601372.0
2019-03-01 10:30:00,29.42,29.61,29.34,29.57,1009030.0,25.6806,25.8465,25.6108,25.8116,1009030.0
2019-03-01 11:00:00,29.57,29.58,29.36,29.42,367970.0,25.8116,25.8203,25.6283,25.6806,367970.0
2019-03-01 11:30:00,29.42,29.49,29.4,29.46,230611.0,25.6806,25.7418,25.6632,25.7156,230611.0
2019-03-01 12:00:00,29.46,29.48,29.41,29.46,267082.0,25.7156,25.733,25.6719,25.7156,267082.0
2019-03-01 12:30:00,29.45,29.48,27.44,28.23,4909299.0,25.7068,25.733,23.9523,24.6419,4909299.0
2019-03-01 13:00:00,28.23,28.61,28.22,28.38,1708085.0,24.6419,24.9736,24.6332,24.7728,1708085.0
2019-03-01 13:30:00,28.37,28.41,27.89,27.99,1463497.0,24.7641,24.799,24.3451,24.4324,1463497.0
2019-03-01 14:00:00,27.99,28.12,27.83,28.04,1113612.0,24.4324,24.5459,24.2927,24.4761,1113612.0
2019-03-01 14:30:00,28.04,28.15,28.01,28.08,844178.0,24.4761,24.5721,24.4499,24.511,844178.0
2019-03-01 15:00:00,28.08,28.17,27.95,28.03,1212967.0,24.511,24.5895,24.3975,24.4673,1212967.0
2019-03-01 15:30:00,28.03,28.1,27.97,28.03,2022378.0,24.4673,24.5284,24.4149,24.4673,2022378.0
2019-03-04 09:30:00,28.1,28.46,28.07,28.28,980445.0,24.5284,24.8427,24.5022,24.6855,980445.0
2019-03-04 10:00:00,28.28,28.56,28.26,28.53,594408.0,24.6855,24.93,24.6681,24.9038,594408.0
2019-03-04 10:30:00,28.54,28.54,28.45,28.49,398827.0,24.9125,24.9125,24.8339,24.8689,398827.0
2019-03-04 11:00:00,28.49,28.69,28.46,28.58,669044.0,24.8689,25.0434,24.8427,24.9474,669044.0
2019-03-04 11:30:00,28.58,28.69,28.56,28.68,514588.0,24.9474,25.0434,24.93,25.0347,514588.0
2019-03-04 12:00:00,28.67,28.74,28.56,28.61,523720.0,25.026,25.0871,24.93,24.9736,523720.0
2019-03-04 12:30:00,28.61,28.68,28.45,28.59,401819.0,24.9736,25.0347,24.8339,24.9561,401819.0
2019-03-04 13:00:00,28.59,28.59,28.5,28.56,254885.0,24.9561,24.9561,24.8776,24.93,254885.0
2019-03-04 13:30:00,28.55,28.66,28.52,28.65,276585.0,24.9212,25.0172,24.895,25.0085,276585.0
2019-03-04 14:00:00,28.64,28.76,28.57,28.72,456487.0,24.9998,25.1045,24.9387,25.0696,456487.0
2019-03-04 14:30:00,28.71,28.74,28.61,28.66,252960.0,25.0609,25.0871,24.9736,25.0172,252960.0
2019-03-04 15:00:00,28.65,28.66,28.6,28.65,256706.0,25.0085,25.0172,24.9649,25.0085,256706.0
2019-03-04 15:30:00,28.66,28.67,28.55,28.65,1043436.0,25.0172,25.026,24.9212,25.0085,1043436.0
2019-03-05 09:30:00,28.65,28.81,28.6,28.73,556736.0,25.0085,25.1482,24.9649,25.0783,556736.0
2019-03-05 10:00:00,28.73,28.84,28.7,28.77,494504.0,25.0783,25.1744,25.0522,25.1133,494504.0
2019-03-05 10:30:00,28.78,28.8,28.54,28.61,528913.0,25.122,25.1395,24.9125,24.9736,528913.0
2019-03-05 11:00:00,28.61,28.81,28.58,28.8,289078.0,24.9736,25.1482,24.9474,25.1395,289078.0
2019-03-05 11:30:00,28.8,28.86,28.7,28.71,265357.0,25.1395,25.1918,25.0522,25.0609,265357.0
2019-03-05 12:00:00,28.7,28.79,28.69,28.78,246419.0,25.0522,25.1307,25.0434,25.122,246419.0
2019-03-05 12:30:00,28.78,28.78,28.69,28.76,274587.0,25.122,25.122,25.0434,25.1045,274587.0
2019-03-05 13:00:00,28.76,28.79,28.71,28.73,218839.0,25.1045,25.1307,25.0609,25.0783,218839.0
2019-03-05 13:30:00,28.74,28.75,28.65,28.71,362040.0,25.0871,25.0958,25.0085,25.0609,362040.0
2019-03-05 14:00:00,28.7,28.96,28.69,28.89,846443.0,25.0522,25.2791,25.0434,25.218,846443.0
2019-03-05 14:30:00,28.88,29.01,28.85,28.93,1125100.0,25.2093,25.3228,25.1831,25.2529,1125100.0
2019-03-05 15:00:00,28.93,28.95,28.85,28.92,851223.0,25.2529,25.2704,25.1831,25.2442,851223.0
2019-03-05 15:30:00,28.93,29.0,28.89,28.92,1402040.0,25.2529,25.314,25.218,25.2442,1402040.0
2019-03-06 09:30:00,28.9,29.09,28.79,28.91,1210810.0,25.2267,25.3926,25.1307,25.2355,1210810.0
2019-03-06 10:00:00,28.91,29.02,28.87,28.91,760591.0,25.2355,25.3315,25.2006,25.2355,760591.0
2019-03-06 10:30:00,28.9,28.94,28.74,28.79,1027146.0,25.2267,25.2617,25.0871,25.1307,1027146.0
2019-03-06 11:00:00,28.78,28.79,28.53,28.55,690667.0,25.122,25.1307,24.9038,24.9212,690667.0
2019-03-06 11:30:00,28.56,28.65,28.51,28.56,756249.0,24.93,25.0085,24.8863,24.93,756249.0
2019-03-06 12:00:00,28.56,28.61,28.52,28.55,488365.0,24.93,24.9736,24.895,24.9212,488365.0
2019-03-06 12:30:00,28.55,28.65,28.53,28.54,437775.0,24.9212,25.0085,24.9038,24.9125,437775.0
2019-03-06 13:00:00,28.54,28.61,28.51,28.61,319657.0,24.9125,24.9736,24.8863,24.9736,319657.0
2019-03-06 13:30:00,28.61,28.63,28.55,28.58,440721.0,24.9736,24.9911,24.9212,24.9474,440721.0
2019-03-06 14:00:00,28.58,28.7,28.58,28.68,418874.0,24.9474,25.0522,24.9474,25.0347,418874.0
2019-03-06 14:30:00,28.68,28.83,28.64,28.73,690698.0,25.0347,25.1656,24.9998,25.0783,690698.0
2019-03-06 15:00:00,28.73,28.73,28.47,28.51,671605.0,25.0783,25.0783,24.8514,24.8863,671605.0
2019-03-06 15:30:00,28.51,28.54,28.34,28.44,2714736.0,24.8863,24.9125,24.7379,24.8252,2714736.0
2019-03-07 09:30:00,24.95,25.24,24.68,24.85,9207125.0,21.7788,22.0319,21.5431,21.6915,9207125.0
2019-03-07 10:00:00,24.85,25.18,24.45,24.86,5453139.0,21.6915,21.9796,21.3423,21.7002,5453139.0
2019-03-07 10:30:00,24.86,25.15,24.76,25.09,3125188.0,21.7002,21.9534,21.6129,21.901,3125188.0
2019-03-07 11:00:00,25.1,26.1,25.06,26.03,3917226.0,21.9097,22.7826,21.8748,22.7215,3917226.0
2019-03-07 11:30:00,26.03,26.12,25.52,25.7,2829347.0,22.7215,22.8001,22.2763,22.4335,2829347.0
2019-03-07 12:00:00,25.69,25.85,25.5,25.76,1540618.0,22.4247,22.5644,22.2589,22.4858,1540618.0
2019-03-07 12:30:00,25.75,25.95,25.61,25.8,1045405.0,22.4771,22.6517,22.3549,22.5208,1045405.0
2019-03-07 13:00:00,25.8,25.89,25.72,25.78,1288726.0,22.5208,22.5993,22.4509,22.5033,1288726.0
2019-03-07 13:30:00,25.77,25.84,25.5,25.74,1548440.0,22.4946,22.5557,22.2589,22.4684,1548440.0
2019-03-07 14:00:00,25.74,25.82,25.59,25.79,1205063.0,22.4684,22.5382,22.3375,22.512,1205063.0
2019-03-07 14:30:00,25.79,25.98,25.75,25.94,1144622.0,22.512,22.6779,22.4771,22.643,1144622.0
2019-03-07 15:00:00,25.94,26.01,25.82,25.83,1699764.0,22.643,22.7041,22.5382,22.5469,1699764.0
2019-03-07 15:30:00,25.82,25.86,25.46,25.61,5257343.0,22.5382,22.5731,22.224,22.3549,5257343.0
2019-03-08 09:30:00,25.61,25.68,25.25,25.25,1298601.0,22.3549,22.416,22.0407,22.0407,1298601.0
2019-03-08 10:00:00,25.25,25.26,24.79,24.8,2094780.0,22.0407,22.0494,21.6391,21.6479,2094780.0
2019-03-08 10:30:00,24.8,24.96,24.66,24.87,1895457.0,21.6479,21.7875,21.5257,21.709,1895457.0
2019-03-08 11:00:00,24.87,24.98,24.85,24.92,1078977.0,21.709,21.805,21.6915,21.7526,1078977.0
2019-03-08 11:30:00,24.92,24.93,24.81,24.92,741021.0,21.7526,21.7613,21.6566,21.7526,741021.0
2019-03-08 12:00:00,24.91,24.91,24.76,24.8,657443.0,21.7439,21.7439,21.6129,21.6479,657443.0
2019-03-08 12:30:00,24.8,24.8,24.68,24.73,578923.0,21.6479,21.6479,21.5431,21.5868,578923.0
2019-03-08 13:00:00,24.73,24.74,24.67,24.7,520656.0,21.5868,21.5955,21.5344,21.5606,520656.0
2019-03-08 13:30:00,24.7,24.77,24.69,24.71,375191.0,21.5606,21.6217,21.5518,21.5693,375191.0
2019-03-08 14:00:00,24.71,24.71,24.52,24.54,1298044.0,21.5693,21.5693,21.4035,21.4209,1298044.0
2019-03-08 14:30:00,24.55,24.67,24.5,24.58,1161710.0,21.4296,21.5344,21.386,21.4558,1161710.0
2019-03-08 15:00:00,24.58,24.62,24.38,24.42,1688913.0,21.4558,21.4907,21.2812,21.3162,1688913.0
2019-03-08 15:30:00,24.43,24.56,24.34,24.46,4382625.0,21.3249,21.4384,21.2463,21.3511,4382625.0
2019-03-11 09:30:00,24.55,24.69,24.42,24.45,1038789.0,21.4296,21.5518,21.3162,21.3423,1038789.0
2019-03-11 10:00:00,24.46,24.54,24.44,24.52,632609.0,21.3511,21.4209,21.3336,21.4035,632609.0
2019-03-11 10:30:00,24.52,24.53,24.24,24.32,1444509.0,21.4035,21.4122,21.159,21.2289,1444509.0
2019-03-11 11:00:00,24.32,24.48,24.27,24.44,996643.0,21.2289,21.3685,21.1852,21.3336,996643.0
2019-03-11 11:30:00,24.44,24.45,24.27,24.35,773671.0,21.3336,21.3423,21.1852,21.2551,773671.0
2019-03-11 12:00:00,24.35,24.44,24.33,24.39,481180.0,21.2551,21.3336,21.2376,21.29,481180.0
2019-03-11 12:30:00,24.39,24.4,24.32,24.34,732766.0,21.29,21.2987,21.2289,21.2463,732766.0
2019-03-11 13:00:00,24.35,24.38,24.3,24.32,823170.0,21.2551,21.2812,21.2114,21.2289,823170.0
2019-03-11 13:30:00,24.33,24.4,24.32,24.35,617272.0,21.2376,21.2987,21.2289,21.2551,617272.0
2019-03-11 14:00:00,24.35,24.35,24.3,24.35,1074694.0,21.2551,21.2551,21.2114,21.2551,1074694.0
2019-03-11 14:30:00,24.34,24.49,24.33,24.46,859705.0,21.2463,21.3773,21.2376,21.3511,859705.0
2019-03-11 15:00:00,24.46,24.56,24.39,24.5,858214.0,21.3511,21.4384,21.29,21.386,858214.0
2019-03-11 15:30:00,24.5,24.68,24.47,24.66,2724022.0,21.386,21.5431,21.3598,21.5257,2724022.0
2019-03-12 09:30:00,24.77,24.81,24.4,24.45,980053.0,21.6217,21.6566,21.2987,21.3423,980053.0
2019-03-12 10:00:00,24.45,24.45,24.08,24.14,1756396.0,21.3423,21.3423,21.0194,21.0717,1756396.0
2019-03-12 10:30:00,24.14,24.22,24.08,24.13,916899.0,21.0717,21.1416,21.0194,21.063,916899.0
2019-03-12 11:00:00,24.13,24.15,24.02,24.1,1369446.0,21.063,21.0805,20.967,21.0368,1369446.0
2019-03-12 11:30:00,24.1,24.1,23.97,24.05,898810.0,21.0368,21.0368,20.9234,20.9932,898810.0
2019-03-12 12:00:00,24.04,24.26,23.99,24.15,1389758.0,20.9845,21.1765,20.9408,21.0805,1389758.0
2019-03-12 12:30:00,24.16,24.26,24.14,24.19,587889.0,21.0892,21.1765,21.0717,21.1154,587889.0
2019-03-12 13:00:00,24.19,24.22,24.12,24.17,492391.0,21.1154,21.1416,21.0543,21.0979,492391.0
2019-03-12 13:30:00,24.17,24.42,24.17,24.36,608759.0,21.0979,21.3162,21.0979,21.2638,608759.0
2019-03-12 14:00:00,24.36,24.37,24.27,24.36,563728.0,21.2638,21.2725,21.1852,21.2638,563728.0
2019-03-12 14:30:00,24.36,24.43,24.34,24.4,581296.0,21.2638,21.3249,21.2463,21.2987,581296.0
2019-03-12 15:00:00,24.4,24.43,24.33,24.41,535472.0,21.2987,21.3249,21.2376,21.3074,535472.0
2019-03-12 15:30:00,24.41,24.49,24.37,24.48,1888744.0,21.3074,21.3773,21.2725,21.3685,1888744.0
2019-03-13 09:30:00,24.56,24.9,24.51,24.65,813824.0,21.4384,21.7352,21.3947,21.5169,813824.0
2019-03-13 10:00:00,24.65,24.75,24.6,24.68,358323.0,21.5169,21.6042,21.4733,21.5431,358323.0
2019-03-13 10:30:00,24.67,24.76,24.64,24.69,430008.0,21.5344,21.6129,21.5082,21.5518,430008.0
2019-03-13 11:00:00,24.7,24.95,24.7,24.95,1007639.0,21.5606,21.7788,21.5606,21.7788,1007639.0
2019-03-13 11:30:00,24.95,24.97,24.69,24.72,472320.0,21.7788,21.7963,21.5518,21.578,472320.0
2019-03-13 12:00:00,24.71,24.76,24.68,24.71,243643.0,21.5693,21.6129,21.5431,21.5693,243643.0
2019-03-13 12:30:00,24.7,24.72,24.63,24.7,253588.0,21.5606,21.578,21.4995,21.5606,253588.0
2019-03-13 13:00:00,24.7,24.74,24.67,24.73,219420.0,21.5606,21.5955,21.5344,21.5868,219420.0
2019-03-13 13:30:00,24.73,24.76,24.68,24.75,229198.0,21.5868,21.6129,21.5431,21.6042,229198.0
2019-03-13 14:00:00,24.75,24.86,24.75,24.82,440365.0,21.6042,21.7002,21.6042,21.6653,440365.0
2019-03-13 14:30:00,24.81,24.83,24.76,24.82,483642.0,21.6566,21.674,21.6129,21.6653,483642.0
2019-03-13 15:00:00,24.82,24.82,24.68,24.72,501305.0,21.6653,21.6653,21.5431,21.578,501305.0
2019-03-13 15:30:00,24.71,24.79,24.7,24.73,1359897.0,21.5693,21.6391,21.5606,21.5868,1359897.0
2019-03-14 09:30:00,24.8,24.98,24.76,24.89,587130.0,21.6479,21.805,21.6129,21.7264,587130.0
2019-03-14 10:00:00,24.89,24.9,24.65,24.83,600268.0,21.7264,21.7352,21.5169,21.674,600268.0
2019-03-14 10:30:00,24.82,24.89,24.77,24.78,573990.0,21.6653,21.7264,21.6217,21.6304,573990.0
2019-03-14 11:00:00,24.79,24.8,24.72,24.78,338943.0,21.6391,21.6479,21.578,21.6304,338943.0
2019-03-14 11:30:00,24.78,24.91,24.77,24.83,587107.0,21.6304,21.7439,21.6217,21.674,587107.0
2019-03-14 12:00:00,24.83,24.88,24.82,24.85,302132.0,21.674,21.7177,21.6653,21.6915,302132.0
2019-03-14 12:30:00,24.85,24.86,24.8,24.85,245224.0,21.6915,21.7002,21.6479,21.6915,245224.0
2019-03-14 13:00:00,24.85,24.87,24.8,24.81,265046.0,21.6915,21.709,21.6479,21.6566,265046.0
2019-03-14 13:30:00,24.81,24.83,24.79,24.8,340928.0,21.6566,21.674,21.6391,21.6479,340928.0
2019-03-14 14:00:00,24.81,24.95,24.8,24.9,452790.0,21.6566,21.7788,21.6479,21.7352,452790.0
2019-03-14 14:30:00,24.9,24.92,24.79,24.83,367843.0,21.7352,21.7526,21.6391,21.674,367843.0
2019-03-14 15:00:00,24.83,24.89,24.81,24.82,368387.0,21.674,21.7264,21.6566,21.6653,368387.0
2019-03-14 15:30:00,24.82,24.84,24.75,24.75,1430431.0,21.6653,21.6828,21.6042,21.6042,1430431.0
2019-03-15 09:30:00,24.69,24.81,24.57,24.59,1260517.0,21.5518,21.6566,21.4471,21.4646,1260517.0
2019-03-15 10:00:00,24.59,24.59,24.42,24.45,416607.0,21.4646,21.4646,21.3162,21.3423,416607.0
2019-03-15 10:30:00,24.45,24.46,24.38,24.43,342388.0,21.3423,21.3511,21.2812,21.3249,342388.0
2019-03-15 11:00:00,24.43,24.47,24.4,24.44,275814.0,21.3249,21.3598,21.2987,21.3336,275814.0
2019-03-15 11:30:00,24.44,24.49,24.39,24.43,525498.0,21.3336,21.3773,21.29,21.3249,525498.0
2019-03-15 12:00:00,24.42,24.47,24.39,24.42,453434.0,21.3162,21.3598,21.29,21.3162,453434.0
2019-03-15 12:30:00,24.42,24.47,24.4,24.42,467561.0,21.3162,21.3598,21.2987,21.3162,467561.0
2019-03-15 13:00:00,24.43,24.46,24.35,24.36,425199.0,21.3249,21.3511,21.2551,21.2638,425199.0
2019-03-15 13:30:00,24.36,24.39,24.3,24.36,396276.0,21.2638,21.29,21.2114,21.2638,396276.0
2019-03-15 14:00:00,24.36,24.46,24.35,24.37,500557.0,21.2638,21.3511,21.2551,21.2725,500557.0
2019-03-15 14:30:00,24.37,24.39,24.25,24.25,865300.0,21.2725,21.29,21.1678,21.1678,865300.0
2019-03-15 15:00:00,24.26,24.32,24.25,24.28,651154.0,21.1765,21.2289,21.1678,21.194,651154.0
2019-03-15 15:30:00,24.28,24.41,24.18,24.37,2571454.0,21.194,21.3074,21.1067,21.2725,2571454.0
2019-03-18 09:30:00,24.28,24.45,24.21,24.31,724059.0,21.194,21.3423,21.1329,21.2201,724059.0
2019-03-18 10:00:00,24.32,24.35,24.21,24.28,462361.0,21.2289,21.2551,21.1329,21.194,462361.0
2019-03-18 10:30:00,24.28,24.38,24.26,24.37,607934.0,21.194,21.2812,21.1765,21.2725,607934.0
2019-03-18 11:00:00,24.37,24.43,24.3,24.34,589923.0,21.2725,21.3249,21.2114,21.2463,589923.0
2019-03-18 11:30:00,24.34,24.48,24.34,24.45,264785.0,21.2463,21.3685,21.2463,21.3423,264785.0
2019-03-18 12:00:00,24.45,24.51,24.44,24.48,256229.0,21.3423,21.3947,21.3336,21.3685,256229.0
2019-03-18 12:30:00,24.48,24.52,24.41,24.42,249969.0,21.3685,21.4035,21.3074,21.3162,249969.0
2019-03-18 13:00:00,24.42,24.44,24.38,24.42,250732.0,21.3162,21.3336,21.2812,21.3162,250732.0
2019-03-18 13:30:00,24.41,24.45,24.39,24.44,283068.0,21.3074,21.3423,21.29,21.3336,283068.0
2019-03-18 14:00:00,24.44,24.52,24.39,24.49,556557.0,21.3336,21.4035,21.29,21.3773,556557.0
2019-03-18 14:30:00,24.49,24.58,24.47,24.51,522958.0,21.3773,21.4558,21.3598,21.3947,522958.0
2019-03-18 15:00:00,24.51,24.55,24.49,24.52,307546.0,21.3947,21.4296,21.3773,21.4035,307546.0
2019-03-18 15:30:00,24.53,24.61,24.49,24.57,913153.0,21.4122,21.482,21.3773,21.4471,913153.0
2019-03-19 09:30:00,24.58,24.65,24.45,24.49,413413.0,21.4558,21.5169,21.3423,21.3773,413413.0
2019-03-19 10:00:00,24.48,24.56,24.48,24.53,585611.0,21.3685,21.4384,21.3685,21.4122,585611.0
2019-03-19 10:30:00,24.52,24.58,24.46,24.46,416964.0,21.4035,21.4558,21.3511,21.3511,416964.0
2019-03-19 11:00:00,24.47,24.58,24.46,24.5,922219.0,21.3598,21.4558,21.3511,21.386,922219.0
2019-03-19 11:30:00,24.5,24.56,24.48,24.54,554734.0,21.386,21.4384,21.3685,21.4209,554734.0
2019-03-19 12:00:00,24.55,24.6,24.52,24.56,600448.0,21.4296,21.4733,21.4035,21.4384,600448.0
2019-03-19 12:30:00,24.56,24.63,24.49,24.54,605131.0,21.4384,21.4995,21.3773,21.4209,605131.0
2019-03-19 13:00:00,24.54,24.57,24.51,24.55,394438.0,21.4209,21.4471,21.3947,21.4296,394438.0
2019-03-19 13:30:00,24.56,24.56,24.42,24.46,525960.0,21.4384,21.4384,21.3162,21.3511,525960.0
2019-03-19 14:00:00,24.46,24.49,24.38,24.42,486083.0,21.3511,21.3773,21.2812,21.3162,486083.0
2019-03-19 14:30:00,24.42,24.48,24.41,24.42,440543.0,21.3162,21.3685,21.3074,21.3162,440543.0
2019-03-19 15:00:00,24.42,24.43,24.3,24.31,604069.0,21.3162,21.3249,21.2114,21.2201,604069.0
2019-03-19 15:30:00,24.32,24.36,24.25,24.35,1606257.0,21.2289,21.2638,21.1678,21.2551,1606257.0
2019-03-20 09:30:00,24.26,24.27,24.04,24.1,476078.0,21.1765,21.1852,20.9845,21.0368,476078.0
2019-03-20 10:00:00,24.1,24.18,23.91,23.95,646238.0,21.0368,21.1067,20.871,20.9059,646238.0
2019-03-20 10:30:00,23.96,24.08,23.96,24.02,255532.0,20.9146,21.0194,20.9146,20.967,255532.0
2019-03-20 11:00:00,24.01,24.12,24.01,24.12,157458.0,20.9583,21.0543,20.9583,21.0543,157458.0
2019-03-20 11:30:00,24.11,24.15,24.05,24.05,298484.0,21.0456,21.0805,20.9932,20.9932,298484.0
2019-03-20 12:00:00,24.05,24.13,24.04,24.09,185102.0,20.9932,21.063,20.9845,21.0281,185102.0
2019-03-20 12:30:00,24.09,24.11,24.03,24.04,164034.0,21.0281,21.0456,20.9757,20.9845,164034.0
2019-03-20 13:00:00,24.04,24.08,24.02,24.04,117920.0,20.9845,21.0194,20.967,20.9845,117920.0
2019-03-20 13:30:00,24.05,24.12,24.02,24.12,124841.0,20.9932,21.0543,20.967,21.0543,124841.0
2019-03-20 14:00:00,24.12,24.22,24.1,24.19,289288.0,21.0543,21.1416,21.0368,21.1154,289288.0
2019-03-20 14:30:00,24.19,24.28,24.16,24.23,295975.0,21.1154,21.194,21.0892,21.1503,295975.0
2019-03-20 15:00:00,24.24,24.26,24.11,24.14,336440.0,21.159,21.1765,21.0456,21.0717,336440.0
2019-03-20 15:30:00,24.13,24.14,23.98,24.0,1524254.0,21.063,21.0717,20.9321,20.9495,1524254.0
2019-03-21 09:30:00,23.85,24.15,23.52,24.07,744207.0,20.8186,21.0805,20.5306,21.0106,744207.0
2019-03-21 10:00:00,24.07,24.18,24.06,24.15,318543.0,21.0106,21.1067,21.0019,21.0805,318543.0
2019-03-21 10:30:00,24.14,24.22,24.12,24.15,277184.0,21.0717,21.1416,21.0543,21.0805,277184.0
2019-03-21 11:00:00,24.15,24.29,24.14,24.24,338022.0,21.0805,21.2027,21.0717,21.159,338022.0
2019-03-21 11:30:00,24.24,24.28,24.18,24.27,213029.0,21.159,21.194,21.1067,21.1852,213029.0
2019-03-21 12:00:00,24.27,24.29,24.18,24.22,195896.0,21.1852,21.2027,21.1067,21.1416,195896.0
2019-03-21 12:30:00,24.21,24.24,24.19,24.23,117564.0,21.1329,21.159,21.1154,21.1503,117564.0
2019-03-21 13:00:00,24.22,24.29,24.22,24.29,208239.0,21.1416,21.2027,21.1416,21.2027,208239.0
2019-03-21 13:30:00,24.29,24.29,24.21,24.24,391108.0,21.2027,21.2027,21.1329,21.159,391108.0
2019-03-21 14:00:00,24.24,24.3,24.22,24.29,284451.0,21.159,21.2114,21.1416,21.2027,284451.0
2019-03-21 14:30:00,24.29,24.3,24.27,24.3,308272.0,21.2027,21.2114,21.1852,21.2114,308272.0
2019-03-21 15:00:00,24.3,24.35,24.25,24.26,361072.0,21.2114,21.2551,21.1678,21.1765,361072.0
2019-03-21 15:30:00,24.27,24.36,24.25,24.33,1053082.0,21.1852,21.2638,21.1678,21.2376,1053082.0
2019-03-22 09:30:00,24.37,24.66,24.32,24.38,772416.0,21.2725,21.5257,21.2289,21.2812,772416.0
2019-03-22 10:00:00,24.38,24.42,24.21,24.31,362232.0,21.2812,21.3162,21.1329,21.2201,362232.0
2019-03-22 10:30:00,24.3,24.43,24.26,24.28,474587.0,21.2114,21.3249,21.1765,21.194,474587.0
2019-03-22 11:00:00,24.28,24.29,24.2,24.27,269875.0,21.194,21.2027,21.1241,21.1852,269875.0
2019-03-22 11:30:00,24.26,24.31,24.16,24.17,257083.0,21.1765,21.2201,21.0892,21.0979,257083.0
2019-03-22 12:00:00,24.17,24.24,24.16,24.19,212103.0,21.0979,21.159,21.0892,21.1154,212103.0
2019-03-22 12:30:00,24.18,24.27,24.15,24.26,220462.0,21.1067,21.1852,21.0805,21.1765,220462.0
2019-03-22 13:00:00,24.25,24.35,24.25,24.33,295313.0,21.1678,21.2551,21.1678,21.2376,295313.0
2019-03-22 13:30:00,24.33,24.35,24.26,24.28,185661.0,21.2376,21.2551,21.1765,21.194,185661.0
2019-03-22 14:00:00,24.28,24.42,24.27,24.41,283103.0,21.194,21.3162,21.1852,21.3074,283103.0
2019-03-22 14:30:00,24.41,24.48,24.35,24.45,307841.0,21.3074,21.3685,21.2551,21.3423,307841.0
2019-03-22 15:00:00,24.45,24.48,24.29,24.33,333816.0,21.3423,21.3685,21.2027,21.2376,333816.0
2019-03-22 15:30:00,24.33,24.38,24.26,24.34,1476954.0,21.2376,21.2812,21.1765,21.2463,1476954.0
2019-03-25 09:30:00,24.3,24.35,24.11,24.14,460395.0,21.2114,21.2551,21.0456,21.0717,460395.0
2019-03-25 10:00:00,24.13,24.15,24.04,24.07,447294.0,21.063,21.0805,20.9845,21.0106,447294.0
2019-03-25 10:30:00,24.07,24.25,24.06,24.25,376538.0,21.0106,21.1678,21.0019,21.1678,376538.0
2019-03-25 11:00:00,24.26,24.38,24.24,24.34,280586.0,21.1765,21.2812,21.159,21.2463,280586.0
2019-03-25 11:30:00,24.34,24.36,24.2,24.21,394917.0,21.2463,21.2638,21.1241,21.1329,394917.0
2019-03-25 12:00:00,24.2,24.25,24.19,24.2,185972.0,21.1241,21.1678,21.1154,21.1241,185972.0
2019-03-25 12:30:00,24.2,24.24,24.13,24.2,187933.0,21.1241,21.159,21.063,21.1241,187933.0
2019-03-25 13:00:00,24.21,24.22,24.15,24.17,206875.0,21.1329,21.1416,21.0805,21.0979,206875.0
2019-03-25 13:30:00,24.16,24.2,24.12,24.15,217296.0,21.0892,21.1241,21.0543,21.0805,217296.0
2019-03-25 14:00:00,24.15,24.18,24.11,24.15,296239.0,21.0805,21.1067,21.0456,21.0805,296239.0
2019-03-25 14:30:00,24.14,24.21,24.13,24.2,482996.0,21.0717,21.1329,21.063,21.1241,482996.0
2019-03-25 15:00:00,24.2,24.23,24.13,24.18,414060.0,21.1241,21.1503,21.063,21.1067,414060.0
2019-03-25 15:30:00,24.18,24.21,24.13,24.16,819898.0,21.1067,21.1329,21.063,21.0892,819898.0
2019-03-26 09:30:00,24.23,24.49,24.19,24.33,249141.0,21.1503,21.3773,21.1154,21.2376,249141.0
2019-03-26 10:00:00,24.32,24.39,24.27,24.37,313620.0,21.2289,21.29,21.1852,21.2725,313620.0
2019-03-26 10:30:00,24.37,24.45,24.28,24.43,337604.0,21.2725,21.3423,21.194,21.3249,337604.0
2019-03-26 11:00:00,24.44,24.45,24.32,24.36,158254.0,21.3336,21.3423,21.2289,21.2638,158254.0
2019-03-26 11:30:00,24.36,24.42,24.31,24.31,216887.0,21.2638,21.3162,21.2201,21.2201,216887.0
2019-03-26 12:00:00,24.31,24.34,24.23,24.28,201704.0,21.2201,21.2463,21.1503,21.194,201704.0
2019-03-26 12:30:00,24.28,24.33,24.24,24.32,177753.0,21.194,21.2376,21.159,21.2289,177753.0
2019-03-26 13:00:00,24.32,24.36,24.29,24.31,237958.0,21.2289,21.2638,21.2027,21.2201,237958.0
2019-03-26 13:30:00,24.31,24.34,24.25,24.34,165885.0,21.2201,21.2463,21.1678,21.2463,165885.0
2019-03-26 14:00:00,24.33,24.35,24.28,24.29,277860.0,21.2376,21.2551,21.194,21.2027,277860.0
2019-03-26 14:30:00,24.29,24.38,24.24,24.37,255534.0,21.2027,21.2812,21.159,21.2725,255534.0
2019-03-26 15:00:00,24.38,24.41,24.33,24.36,287561.0,21.2812,21.3074,21.2376,21.2638,287561.0
2019-03-26 15:30:00,24.35,24.48,24.33,24.47,1023181.0,21.2551,21.3685,21.2376,21.3598,1023181.0
2019-03-27 09:30:00,24.4,24.45,24.25,24.36,368378.0,21.2987,21.3423,21.1678,21.2638,368378.0
2019-03-27 10:00:00,24.36,24.38,24.31,24.32,206747.0,21.2638,21.2812,21.2201,21.2289,206747.0
2019-03-27 10:30:00,24.31,24.32,24.17,24.25,363174.0,21.2201,21.2289,21.0979,21.1678,363174.0
2019-03-27 11:00:00,24.25,24.26,24.13,24.13,324655.0,21.1678,21.1765,21.063,21.063,324655.0
2019-03-27 11:30:00,24.13,24.18,24.11,24.14,319480.0,21.063,21.1067,21.0456,21.0717,319480.0
2019-03-27 12:00:00,24.13,24.19,24.11,24.18,287504.0,21.063,21.1154,21.0456,21.1067,287504.0
2019-03-27 12:30:00,24.18,24.2,24.12,24.13,168207.0,21.1067,21.1241,21.0543,21.063,168207.0
2019-03-27 13:00:00,24.13,24.17,24.09,24.12,247183.0,21.063,21.0979,21.0281,21.0543,247183.0
2019-03-27 13:30:00,24.12,24.17,24.1,24.16,367615.0,21.0543,21.0979,21.0368,21.0892,367615.0
2019-03-27 14:00:00,24.16,24.21,24.13,24.17,321916.0,21.0892,21.1329,21.063,21.0979,321916.0
2019-03-27 14:30:00,24.17,24.2,24.13,24.14,291074.0,21.0979,21.1241,21.063,21.0717,291074.0
2019-03-27 15:00:00,24.14,24.19,24.1,24.18,323251.0,21.0717,21.1154,21.0368,21.1067,323251.0
2019-03-27 15:30:00,24.19,24.34,24.18,24.27,2633998.0,21.1154,21.2463,21.1067,21.1852,2633998.0
2019-03-28 09:30:00,24.32,24.48,24.23,24.41,235044.0,21.2289,21.3685,21.1503,21.3074,235044.0
2019-03-28 10:00:00,24.41,24.46,24.39,24.41,247550.0,21.3074,21.3511,21.29,21.3074,247550.0
2019-03-28 10:30:00,24.41,24.49,24.39,24.47,254276.0,21.3074,21.3773,21.29,21.3598,254276.0
2019-03-28 11:00:00,24.48,24.49,24.29,24.31,199536.0,21.3685,21.3773,21.2027,21.2201,199536.0
2019-03-28 11:30:00,24.3,24.36,24.28,24.3,184873.0,21.2114,21.2638,21.194,21.2114,184873.0
2019-03-28 12:00:00,24.29,24.32,24.24,24.28,208288.0,21.2027,21.2289,21.159,21.194,208288.0
2019-03-28 12:30:00,24.28,24.37,24.27,24.36,196910.0,21.194,21.2725,21.1852,21.2638,196910.0
2019-03-28 13:00:00,24.35,24.47,24.34,24.46,347108.0,21.2551,21.3598,21.2463,21.3511,347108.0
2019-03-28 13:30:00,24.45,24.57,24.43,24.57,532190.0,21.3423,21.4471,21.3249,21.4471,532190.0
2019-03-28 14:00:00,24.57,24.57,24.52,24.55,297840.0,21.4471,21.4471,21.4035,21.4296,297840.0
2019-03-28 14:30:00,24.55,24.56,24.41,24.44,341937.0,21.4296,21.4384,21.3074,21.3336,341937.0
2019-03-28 15:00:00,24.44,24.52,24.44,24.5,311799.0,21.3336,21.4035,21.3336,21.386,311799.0
2019-03-28 15:30:00,24.5,24.53,24.44,24.44,1096820.0,21.386,21.4122,21.3336,21.3336,1096820.0
2019-03-29 09:30:00,24.54,24.63,24.34,24.51,316903.0,21.4209,21.4995,21.2463,21.3947,316903.0
2019-03-29 10:00:00,24.51,24.58,24.46,24.58,205910.0,21.3947,21.4558,21.3511,21.4558,205910.0
2019-03-29 10:30:00,24.58,24.64,24.56,24.59,493726.0,21.4558,21.5082,21.4384,21.4646,493726.0
2019-03-29 11:00:00,24.59,24.6,24.52,24.59,223074.0,21.4646,21.4733,21.4035,21.4646,223074.0
2019-03-29 11:30:00,24.59,24.61,24.53,24.55,585894.0,21.4646,21.482,21.4122,21.4296,585894.0
2019-03-29 12:00:00,24.55,24.57,24.48,24.54,793258.0,21.4296,21.4471,21.3685,21.4209,793258.0
2019-03-29 12:30:00,24.54,24.59,24.51,24.56,203917.0,21.4209,21.4646,21.3947,21.4384,203917.0
2019-03-29 13:00:00,24.56,24.61,24.55,24.58,245664.0,21.4384,21.482,21.4296,21.4558,245664.0
2019-03-29 13:30:00,24.58,24.59,24.53,24.57,165875.0,21.4558,21.4646,21.4122,21.4471,165875.0
2019-03-29 14:00:00,24.57,24.63,24.56,24.59,411788.0,21.4471,21.4995,21.4384,21.4646,411788.0
2019-03-29 14:30:00,24.59,24.69,24.58,24.68,248110.0,21.4646,21.5518,21.4558,21.5431,248110.0
2019-03-29 15:00:00,24.68,24.7,24.61,24.63,266640.0,21.5431,21.5606,21.482,21.4995,266640.0
2019-03-29 15:30:00,24.63,24.67,24.58,24.61,1050222.0,21.4995,21.5344,21.4558,21.482,1050222.0
2019-04-01 09:30:00,24.73,24.78,24.64,24.73,477048.0,21.5868,21.6304,21.5082,21.5868,477048.0
2019-04-01 10:00:00,24.73,24.78,24.65,24.69,534866.0,21.5868,21.6304,21.5169,21.5518,534866.0
2019-04-01 10:30:00,24.68,24.73,24.64,24.71,283372.0,21.5431,21.5868,21.5082,21.5693,283372.0
2019-04-01 11:00:00,24.71,24.74,24.64,24.71,154978.0,21.5693,21.5955,21.5082,21.5693,154978.0
2019-04-01 11:30:00,24.71,24.75,24.69,24.75,220527.0,21.5693,21.6042,21.5518,21.6042,220527.0
2019-04-01 12:00:00,24.75,24.86,24.72,24.83,266393.0,21.6042,21.7002,21.578,21.674,266393.0
2019-04-01 12:30:00,24.82,24.86,24.79,24.86,216529.0,21.6653,21.7002,21.6391,21.7002,216529.0
2019-04-01 13:00:00,24.86,24.87,24.8,24.83,205413.0,21.7002,21.709,21.6479,21.674,205413.0
2019-04-01 13:30:00,24.82,24.84,24.8,24.82,253973.0,21.6653,21.6828,21.6479,21.6653,253973.0
2019-04-01 14:00:00,24.81,24.88,24.81,24.82,413814.0,21.6566,21.7177,21.6566,21.6653,413814.0
2019-04-01 14:30:00,24.81,24.82,24.67,24.78,486882.0,21.6566,21.6653,21.5344,21.6304,486882.0
2019-04-01 15:00:00,24.77,24.79,24.28,24.69,2606304.0,21.6217,21.6391,21.194,21.5518,2606304.0
2019-04-01 15:30:00,24.69,24.7,24.36,24.48,2924144.0,21.5518,21.5606,21.2638,21.3685,2924144.0
2019-04-02 09:30:00,24.3,24.37,24.12,24.35,930571.0,21.2114,21.2725,21.0543,21.2551,930571.0
2019-04-02 10:00:00,24.34,24.34,24.08,24.12,908146.0,21.2463,21.2463,21.0194,21.0543,908146.0
2019-04-02 10:30:00,24.12,24.19,24.01,24.04,783818.0,21.0543,21.1154,20.9583,20.9845,783818.0
2019-04-02 11:00:00,24.04,24.04,23.89,23.96,1000094.0,20.9845,20.9845,20.8535,20.9146,1000094.0
2019-04-02 11:30:00,23.96,24.07,23.91,24.0,594679.0,20.9146,21.0106,20.871,20.9495,594679.0
2019-04-02 12:00:00,24.01,24.03,23.9,23.91,375254.0,20.9583,20.9757,20.8623,20.871,375254.0
2019-04-02 12:30:00,23.91,24.0,23.91,23.98,351823.0,20.871,20.9495,20.871,20.9321,351823.0
2019-04-02 13:00:00,23.97,24.03,23.94,23.95,285736.0,20.9234,20.9757,20.8972,20.9059,285736.0
2019-04-02 13:30:00,23.96,23.98,23.85,23.89,656874.0,20.9146,20.9321,20.8186,20.8535,656874.0
2019-04-02 14:00:00,23.9,23.94,23.85,23.9,364201.0,20.8623,20.8972,20.8186,20.8623,364201.0
2019-04-02 14:30:00,23.89,23.92,23.85,23.86,397173.0,20.8535,20.8797,20.8186,20.8273,397173.0
2019-04-02 15:00:00,23.86,23.87,23.74,23.8,753356.0,20.8273,20.8361,20.7226,20.775,753356.0
2019-04-02 15:30:00,23.8,23.8,23.71,23.76,1400640.0,20.775,20.775,20.6964,20.74,1400640.0
2019-04-03 09:30:00,23.83,23.95,23.62,23.79,874215.0,20.8012,20.9059,20.6178,20.7662,874215.0
2019-04-03 10:00:00,23.78,23.85,23.72,23.74,470903.0,20.7575,20.8186,20.7051,20.7226,470903.0
2019-04-03 10:30:00,23.74,23.82,23.7,23.8,614787.0,20.7226,20.7924,20.6877,20.775,614787.0
2019-04-03 11:00:00,23.81,23.88,23.75,23.88,1029458.0,20.7837,20.8448,20.7313,20.8448,1029458.0
2019-04-03 11:30:00,23.89,23.92,23.81,23.9,585136.0,20.8535,20.8797,20.7837,20.8623,585136.0
2019-04-03 12:00:00,23.89,23.93,23.85,23.86,289238.0,20.8535,20.8884,20.8186,20.8273,289238.0
2019-04-03 12:30:00,23.86,23.93,23.86,23.89,262902.0,20.8273,20.8884,20.8273,20.8535,262902.0
2019-04-03 13:00:00,23.89,23.91,23.86,23.87,242807.0,20.8535,20.871,20.8273,20.8361,242807.0
2019-04-03 13:30:00,23.87,23.94,23.85,23.86,364362.0,20.8361,20.8972,20.8186,20.8273,364362.0
2019-04-03 14:00:00,23.85,23.89,23.82,23.83,326168.0,20.8186,20.8535,20.7924,20.8012,326168.0
2019-04-03 14:30:00,23.84,23.87,23.77,23.78,1157427.0,20.8099,20.8361,20.7488,20.7575,1157427.0
2019-04-03 15:00:00,23.79,23.88,23.72,23.87,716543.0,20.7662,20.8448,20.7051,20.8361,716543.0
2019-04-03 15:30:00,23.86,23.87,23.75,23.8,1624479.0,20.8273,20.8361,20.7313,20.775,1624479.0
2019-04-04 09:30:00,23.62,23.76,23.52,23.65,890278.0,20.6178,20.74,20.5306,20.644,890278.0
2019-04-04 10:00:00,23.64,23.74,23.59,23.65,807066.0,20.6353,20.7226,20.5917,20.644,807066.0
2019-04-04 10:30:00,23.64,23.74,23.63,23.71,475721.0,20.6353,20.7226,20.6266,20.6964,475721.0
2019-04-04 11:00:00,23.71,23.76,23.64,23.69,473266.0,20.6964,20.74,20.6353,20.6789,473266.0
2019-04-04 11:30:00,23.7,23.74,23.67,23.73,343832.0,20.6877,20.7226,20.6615,20.7139,343832.0
2019-04-04 12:00:00,23.73,23.75,23.64,23.67,379096.0,20.7139,20.7313,20.6353,20.6615,379096.0
2019-04-04 12:30:00,23.67,23.79,23.66,23.78,378449.0,20.6615,20.7662,20.6528,20.7575,378449.0
2019-04-04 13:00:00,23.78,23.82,23.75,23.76,346457.0,20.7575,20.7924,20.7313,20.74,346457.0
2019-04-04 13:30:00,23.77,23.8,23.71,23.73,252949.0,20.7488,20.775,20.6964,20.7139,252949.0
2019-04-04 14:00:00,23.73,23.75,23.66,23.68,669485.0,20.7139,20.7313,20.6528,20.6702,669485.0
2019-04-04 14:30:00,23.68,23.71,23.65,23.69,282628.0,20.6702,20.6964,20.644,20.6789,282628.0
2019-04-04 15:00:00,23.69,23.69,23.62,23.65,486356.0,20.6789,20.6789,20.6178,20.644,486356.0
2019-04-04 15:30:00,23.65,23.73,23.64,23.68,1198635.0,20.644,20.7139,20.6353,20.6702,1198635.0
2019-04-05 09:30:00,23.72,23.94,23.62,23.78,481044.0,20.7051,20.8972,20.6178,20.7575,481044.0
2019-04-05 10:00:00,23.79,23.95,23.78,23.92,256310.0,20.7662,20.9059,20.7575,20.8797,256310.0
2019-04-05 10:30:00,23.93,24.04,23.92,23.99,415112.0,20.8884,20.9845,20.8797,20.9408,415112.0
2019-04-05 11:00:00,23.99,24.1,23.98,24.07,264662.0,20.9408,21.0368,20.9321,21.0106,264662.0
2019-04-05 11:30:00,24.07,24.16,24.02,24.14,304077.0,21.0106,21.0892,20.967,21.0717,304077.0
2019-04-05 12:00:00,24.14,24.15,24.06,24.08,294064.0,21.0717,21.0805,21.0019,21.0194,294064.0
2019-04-05 12:30:00,24.09,24.09,24.04,24.08,151230.0,21.0281,21.0281,20.9845,21.0194,151230.0
2019-04-05 13:00:00,24.08,24.1,24.05,24.09,297446.0,21.0194,21.0368,20.9932,21.0281,297446.0
2019-04-05 13:30:00,24.08,24.1,24.06,24.08,212448.0,21.0194,21.0368,21.0019,21.0194,212448.0
2019-04-05 14:00:00,24.08,24.08,23.92,23.94,409775.0,21.0194,21.0194,20.8797,20.8972,409775.0
2019-04-05 14:30:00,23.94,23.94,23.87,23.87,235668.0,20.8972,20.8972,20.8361,20.8361,235668.0
2019-04-05 15:00:00,23.87,23.91,23.86,23.91,229731.0,20.8361,20.871,20.8273,20.871,229731.0
2019-04-05 15:30:00,23.91,23.93,23.87,23.9,881005.0,20.871,20.8884,20.8361,20.8623,881005.0
2019-04-08 09:30:00,23.89,24.1,23.8,24.08,382893.0,20.8535,21.0368,20.775,21.0194,382893.0
2019-04-08 10:00:00,24.08,24.13,23.97,23.98,250411.0,21.0194,21.063,20.9234,20.9321,250411.0
2019-04-08 10:30:00,23.98,23.99,23.85,23.86,171631.0,20.9321,20.9408,20.8186,20.8273,171631.0
2019-04-08 11:00:00,23.85,23.86,23.79,23.8,304219.0,20.8186,20.8273,20.7662,20.775,304219.0
2019-04-08 11:30:00,23.8,23.85,23.78,23.79,371345.0,20.775,20.8186,20.7575,20.7662,371345.0
2019-04-08 12:00:00,23.79,23.86,23.78,23.82,250026.0,20.7662,20.8273,20.7575,20.7924,250026.0
2019-04-08 12:30:00,23.83,23.86,23.8,23.81,179586.0,20.8012,20.8273,20.775,20.7837,179586.0
2019-04-08 13:00:00,23.81,23.84,23.8,23.82,145710.0,20.7837,20.8099,20.775,20.7924,145710.0
2019-04-08 13:30:00,23.82,23.84,23.8,23.84,149244.0,20.7924,20.8099,20.775,20.8099,149244.0
2019-04-08 14:00:00,23.84,23.88,23.83,23.86,133612.0,20.8099,20.8448,20.8012,20.8273,133612.0
2019-04-08 14:30:00,23.85,23.86,23.78,23.78,185216.0,20.8186,20.8273,20.7575,20.7575,185216.0
2019-04-08 15:00:00,23.78,23.83,23.78,23.8,251416.0,20.7575,20.8012,20.7575,20.775,251416.0
2019-04-08 15:30:00,23.79,23.88,23.74,23.86,1017089.0,20.7662,20.8448,20.7226,20.8273,1017089.0
2019-04-09 09:30:00,23.79,24.03,23.79,23.89,578400.0,20.7662,20.9757,20.7662,20.8535,578400.0
2019-04-09 10:00:00,23.9,23.93,23.84,23.89,250578.0,20.8623,20.8884,20.8099,20.8535,250578.0
2019-04-09 10:30:00,23.88,23.96,23.84,23.95,353405.0,20.8448,20.9146,20.8099,20.9059,353405.0
2019-04-09 11:00:00,23.95,23.97,23.9,23.9,186910.0,20.9059,20.9234,20.8623,20.8623,186910.0
2019-04-09 11:30:00,23.91,23.92,23.84,23.87,207953.0,20.871,20.8797,20.8099,20.8361,207953.0
2019-04-09 12:00:00,23.88,23.89,23.8,23.82,156965.0,20.8448,20.8535,20.775,20.7924,156965.0
2019-04-09 12:30:00,23.81,23.82,23.78,23.82,127673.0,20.7837,20.7924,20.7575,20.7924,127673.0
2019-04-09 13:00:00,23.81,23.83,23.78,23.79,114290.0,20.7837,20.8012,20.7575,20.7662,114290.0
2019-04-09 13:30:00,23.79,23.8,23.76,23.76,141031.0,20.7662,20.775,20.74,20.74,141031.0
2019-04-09 14:00:00,23.76,23.78,23.72,23.73,189412.0,20.74,20.7575,20.7051,20.7139,189412.0
2019-04-09 14:30:00,23.73,23.79,23.72,23.78,274827.0,20.7139,20.7662,20.7051,20.7575,274827.0
2019-04-09 15:00:00,23.78,23.84,23.77,23.84,665923.0,20.7575,20.8099,20.7488,20.8099,665923.0
2019-04-09 15:30:00,23.84,23.96,23.83,23.95,1727927.0,20.8099,20.9146,20.8012,20.9059,1727927.0
2019-04-10 09:30:00,24.02,24.31,23.98,24.23,1255849.0,20.967,21.2201,20.9321,21.1503,1255849.0
2019-04-10 10:00:00,24.23,24.48,24.21,24.46,1292500.0,21.1503,21.3685,21.1329,21.3511,1292500.0
2019-04-10 10:30:00,24.45,24.55,24.43,24.51,997234.0,21.3423,21.4296,21.3249,21.3947,997234.0
2019-04-10 11:00:00,24.51,24.64,24.5,24.58,1024185.0,21.3947,21.5082,21.386,21.4558,1024185.0
2019-04-10 11:30:00,24.59,24.98,24.56,24.7,1378283.0,21.4646,21.805,21.4384,21.5606,1378283.0
2019-04-10 12:00:00,24.7,24.9,24.68,24.73,903977.0,21.5606,21.7352,21.5431,21.5868,903977.0
2019-04-10 12:30:00,24.74,24.82,24.71,24.77,515902.0,21.5955,21.6653,21.5693,21.6217,515902.0
2019-04-10 13:00:00,24.76,24.88,24.74,24.84,470549.0,21.6129,21.7177,21.5955,21.6828,470549.0
2019-04-10 13:30:00,24.84,24.89,24.8,24.85,497046.0,21.6828,21.7264,21.6479,21.6915,497046.0
2019-04-10 14:00:00,24.86,24.87,24.79,24.84,396237.0,21.7002,21.709,21.6391,21.6828,396237.0
2019-04-10 14:30:00,24.84,24.88,24.79,24.85,374573.0,21.6828,21.7177,21.6391,21.6915,374573.0
2019-04-10 15:00:00,24.86,24.91,24.85,24.89,560337.0,21.7002,21.7439,21.6915,21.7264,560337.0
2019-04-10 15:30:00,24.89,25.01,24.89,24.99,2900930.0,21.7264,21.8312,21.7264,21.8137,2900930.0
2019-04-11 09:30:00,25.08,25.31,25.05,25.3,1156116.0,21.8923,22.093,21.8661,22.0843,1156116.0
2019-04-11 10:00:00,25.3,25.35,25.15,25.3,766545.0,22.0843,22.128,21.9534,22.0843,766545.0
2019-04-11 10:30:00,25.29,25.34,25.22,25.3,812007.0,22.0756,22.1192,22.0145,22.0843,812007.0
2019-04-11 11:00:00,25.3,25.32,25.24,25.3,766159.0,22.0843,22.1018,22.0319,22.0843,766159.0
2019-04-11 11:30:00,25.3,25.31,25.22,25.27,853608.0,22.0843,22.093,22.0145,22.0581,853608.0
2019-04-11 12:00:00,25.28,25.32,25.25,25.3,465566.0,22.0669,22.1018,22.0407,22.0843,465566.0
2019-04-11 12:30:00,25.3,25.32,25.25,25.3,764698.0,22.0843,22.1018,22.0407,22.0843,764698.0
2019-04-11 13:00:00,25.3,25.32,25.29,25.31,533958.0,22.0843,22.1018,22.0756,22.093,533958.0
2019-04-11 13:30:00,25.31,25.38,25.31,25.35,488497.0,22.093,22.1541,22.093,22.128,488497.0
2019-04-11 14:00:00,25.35,25.47,25.34,25.44,813920.0,22.128,22.2327,22.1192,22.2065,813920.0
2019-04-11 14:30:00,25.44,25.52,25.35,25.47,1250482.0,22.2065,22.2763,22.128,22.2327,1250482.0
2019-04-11 15:00:00,25.48,25.71,25.46,25.63,2038833.0,22.2414,22.4422,22.224,22.3724,2038833.0
2019-04-11 15:30:00,25.63,25.87,25.6,25.74,5991905.0,22.3724,22.5819,22.3462,22.4684,5991905.0
2019-04-12 09:30:00,25.77,25.97,25.52,25.62,1899238.0,22.4946,22.6692,22.2763,22.3636,1899238.0
2019-04-12 10:00:00,25.63,25.68,25.53,25.55,932237.0,22.3724,22.416,22.2851,22.3025,932237.0
2019-04-12 10:30:00,25.56,25.64,25.51,25.59,662074.0,22.3113,22.3811,22.2676,22.3375,662074.0
2019-04-12 11:00:00,25.59,25.65,25.58,25.62,666498.0,22.3375,22.3898,22.3287,22.3636,666498.0
2019-04-12 11:30:00,25.62,25.65,25.58,25.6,361423.0,22.3636,22.3898,22.3287,22.3462,361423.0
2019-04-12 12:00:00,25.6,25.72,25.59,25.66,367555.0,22.3462,22.4509,22.3375,22.3986,367555.0
2019-04-12 12:30:00,25.67,25.72,25.65,25.7,334314.0,22.4073,22.4509,22.3898,22.4335,334314.0
2019-04-12 13:00:00,25.7,25.73,25.65,25.71,546506.0,22.4335,22.4597,22.3898,22.4422,546506.0
2019-04-12 13:30:00,25.71,25.79,25.7,25.75,462606.0,22.4422,22.512,22.4335,22.4771,462606.0
2019-04-12 14:00:00,25.75,25.77,25.73,25.76,372067.0,22.4771,22.4946,22.4597,22.4858,372067.0
2019-04-12 14:30:00,25.76,25.77,25.64,25.69,663296.0,22.4858,22.4946,22.3811,22.4247,663296.0
2019-04-12 15:00:00,25.69,25.71,25.6,25.64,515702.0,22.4247,22.4422,22.3462,22.3811,515702.0
2019-04-12 15:30:00,25.64,25.71,25.62,25.68,1335989.0,22.3811,22.4422,22.3636,22.416,1335989.0
2019-04-15 09:30:00,25.62,25.68,25.46,25.55,374122.0,22.3636,22.416,22.224,22.3025,374122.0
2019-04-15 10:00:00,25.55,25.62,25.52,25.59,312740.0,22.3025,22.3636,22.2763,22.3375,312740.0
2019-04-15 10:30:00,25.59,25.62,25.51,25.52,288165.0,22.3375,22.3636,22.2676,22.2763,288165.0
2019-04-15 11:00:00,25.51,25.54,25.42,25.53,372132.0,22.2676,22.2938,22.1891,22.2851,372132.0
2019-04-15 11:30:00,25.53,25.59,25.52,25.56,168892.0,22.2851,22.3375,22.2763,22.3113,168892.0
2019-04-15 12:00:00,25.57,25.61,25.53,25.56,167592.0,22.32,22.3549,22.2851,22.3113,167592.0
2019-04-15 12:30:00,25.56,25.6,25.54,25.55,118684.0,22.3113,22.3462,22.2938,22.3025,118684.0
2019-04-15 13:00:00,25.55,25.57,25.49,25.5,248381.0,22.3025,22.32,22.2502,22.2589,248381.0
2019-04-15 13:30:00,25.5,25.53,25.48,25.48,123241.0,22.2589,22.2851,22.2414,22.2414,123241.0
2019-04-15 14:00:00,25.49,25.56,25.46,25.46,278597.0,22.2502,22.3113,22.224,22.224,278597.0
2019-04-15 14:30:00,25.46,25.5,25.39,25.48,344374.0,22.224,22.2589,22.1629,22.2414,344374.0
2019-04-15 15:00:00,25.48,25.51,25.47,25.49,228939.0,22.2414,22.2676,22.2327,22.2502,228939.0
2019-04-15 15:30:00,25.49,25.5,25.44,25.47,837809.0,22.2502,22.2589,22.2065,22.2327,837809.0
2019-04-16 09:30:00,25.57,25.67,25.45,25.51,357375.0,22.32,22.4073,22.2152,22.2676,357375.0
2019-04-16 10:00:00,25.51,25.53,25.45,25.52,201518.0,22.2676,22.2851,22.2152,22.2763,201518.0
2019-04-16 10:30:00,25.52,25.53,25.44,25.45,292134.0,22.2763,22.2851,22.2065,22.2152,292134.0
2019-04-16 11:00:00,25.46,25.52,25.44,25.49,267203.0,22.224,22.2763,22.2065,22.2502,267203.0
2019-04-16 11:30:00,25.49,25.55,25.45,25.54,137510.0,22.2502,22.3025,22.2152,22.2938,137510.0
2019-04-16 12:00:00,25.54,25.57,25.51,25.55,225838.0,22.2938,22.32,22.2676,22.3025,225838.0
2019-04-16 12:30:00,25.55,25.63,25.54,25.59,226957.0,22.3025,22.3724,22.2938,22.3375,226957.0
2019-04-16 13:00:00,25.59,25.59,25.51,25.54,110407.0,22.3375,22.3375,22.2676,22.2938,110407.0
2019-04-16 13:30:00,25.53,25.54,25.48,25.51,166753.0,22.2851,22.2938,22.2414,22.2676,166753.0
2019-04-16 14:00:00,25.51,25.52,25.44,25.52,201385.0,22.2676,22.2763,22.2065,22.2763,201385.0
2019-04-16 14:30:00,25.52,25.57,25.49,25.54,280162.0,22.2763,22.32,22.2502,22.2938,280162.0
2019-04-16 15:00:00,25.54,25.64,25.53,25.59,293298.0,22.2938,22.3811,22.2851,22.3375,293298.0
2019-04-16 15:30:00,25.59,25.63,25.55,25.57,1052598.0,22.3375,22.3724,22.3025,22.32,1052598.0
2019-04-17 09:30:00,25.75,25.88,25.67,25.86,689029.0,22.4771,22.5906,22.4073,22.5731,689029.0
2019-04-17 10:00:00,25.87,25.95,25.83,25.85,355413.0,22.5819,22.6517,22.5469,22.5644,355413.0
2019-04-17 10:30:00,25.84,25.87,25.67,25.67,178203.0,22.5557,22.5819,22.4073,22.4073,178203.0
2019-04-17 11:00:00,25.67,25.76,25.61,25.64,274896.0,22.4073,22.4858,22.3549,22.3811,274896.0
2019-04-17 11:30:00,25.64,25.69,25.61,25.67,176036.0,22.3811,22.4247,22.3549,22.4073,176036.0
2019-04-17 12:00:00,25.67,25.69,25.46,25.5,278916.0,22.4073,22.4247,22.224,22.2589,278916.0
2019-04-17 12:30:00,25.5,25.56,25.47,25.5,276910.0,22.2589,22.3113,22.2327,22.2589,276910.0
2019-04-17 13:00:00,25.5,25.56,25.48,25.52,227348.0,22.2589,22.3113,22.2414,22.2763,227348.0
2019-04-17 13:30:00,25.52,25.53,25.41,25.42,323087.0,22.2763,22.2851,22.1803,22.1891,323087.0
2019-04-17 14:00:00,25.43,25.47,25.42,25.44,262632.0,22.1978,22.2327,22.1891,22.2065,262632.0
2019-04-17 14:30:00,25.44,25.49,25.43,25.46,388274.0,22.2065,22.2502,22.1978,22.224,388274.0
2019-04-17 15:00:00,25.46,25.51,25.45,25.5,294400.0,22.224,22.2676,22.2152,22.2589,294400.0
2019-04-17 15:30:00,25.49,25.62,25.49,25.54,1140068.0,22.2502,22.3636,22.2502,22.2938,1140068.0
2019-04-18 09:30:00,25.5,25.76,25.5,25.73,374602.0,22.2589,22.4858,22.2589,22.4597,374602.0
2019-04-18 10:00:00,25.73,25.82,25.62,25.69,334570.0,22.4597,22.5382,22.3636,22.4247,334570.0
2019-04-18 10:30:00,25.69,25.72,25.65,25.69,157852.0,22.4247,22.4509,22.3898,22.4247,157852.0
2019-04-18 11:00:00,25.68,25.74,25.62,25.63,155321.0,22.416,22.4684,22.3636,22.3724,155321.0
2019-04-18 11:30:00,25.63,25.69,25.62,25.69,131544.0,22.3724,22.4247,22.3636,22.4247,131544.0
2019-04-18 12:00:00,25.68,25.76,25.67,25.74,209810.0,22.416,22.4858,22.4073,22.4684,209810.0
2019-04-18 12:30:00,25.74,25.87,25.74,25.82,246334.0,22.4684,22.5819,22.4684,22.5382,246334.0
2019-04-18 13:00:00,25.82,25.85,25.77,25.8,191030.0,22.5382,22.5644,22.4946,22.5208,191030.0
2019-04-18 13:30:00,25.79,25.8,25.74,25.79,146298.0,22.512,22.5208,22.4684,22.512,146298.0
2019-04-18 14:00:00,25.78,25.8,25.75,25.79,173776.0,22.5033,22.5208,22.4771,22.512,173776.0
2019-04-18 14:30:00,25.79,25.84,25.76,25.76,319646.0,22.512,22.5557,22.4858,22.4858,319646.0
2019-04-18 15:00:00,25.76,25.8,25.71,25.72,244565.0,22.4858,22.5208,22.4422,22.4509,244565.0
2019-04-18 15:30:00,25.72,25.78,25.69,25.78,827013.0,22.4509,22.5033,22.4247,22.5033,827013.0
2019-04-22 09:30:00,25.68,25.75,25.41,25.43,408320.0,22.416,22.4771,22.1803,22.1978,408320.0
2019-04-22 10:00:00,25.43,25.43,25.25,25.26,360662.0,22.1978,22.1978,22.0407,22.0494,360662.0
2019-04-22 10:30:00,25.26,25.29,25.21,25.28,303628.0,22.0494,22.0756,22.0058,22.0669,303628.0
2019-04-22 11:00:00,25.29,25.42,25.26,25.42,296281.0,22.0756,22.1891,22.0494,22.1891,296281.0
2019-04-22 11:30:00,25.43,25.46,25.4,25.42,135135.0,22.1978,22.224,22.1716,22.1891,135135.0
2019-04-22 12:00:00,25.41,25.63,25.4,25.6,362941.0,22.1803,22.3724,22.1716,22.3462,362941.0
2019-04-22 12:30:00,25.6,25.62,25.56,25.58,170090.0,22.3462,22.3636,22.3113,22.3287,170090.0
2019-04-22 13:00:00,25.58,25.6,25.53,25.53,111681.0,22.3287,22.3462,22.2851,22.2851,111681.0
2019-04-22 13:30:00,25.54,25.6,25.51,25.52,270094.0,22.2938,22.3462,22.2676,22.2763,270094.0
2019-04-22 14:00:00,25.53,25.53,25.47,25.49,224160.0,22.2851,22.2851,22.2327,22.2502,224160.0
2019-04-22 14:30:00,25.49,25.49,25.36,25.37,175825.0,22.2502,22.2502,22.1367,22.1454,175825.0
2019-04-22 15:00:00,25.37,25.47,25.34,25.41,203102.0,22.1454,22.2327,22.1192,22.1803,203102.0
2019-04-22 15:30:00,25.42,25.5,25.4,25.5,711066.0,22.1891,22.2589,22.1716,22.2589,711066.0
2019-04-23 09:30:00,25.48,25.52,25.36,25.39,530444.0,22.2414,22.2763,22.1367,22.1629,530444.0
2019-04-23 10:00:00,25.39,25.39,25.16,25.19,540700.0,22.1629,22.1629,21.9621,21.9883,540700.0
2019-04-23 10:30:00,25.19,25.21,25.07,25.08,311296.0,21.9883,22.0058,21.8835,21.8923,311296.0
2019-04-23 11:00:00,25.08,25.21,25.07,25.17,293586.0,21.8923,22.0058,21.8835,21.9708,293586.0
2019-04-23 11:30:00,25.17,25.26,25.13,25.21,509631.0,21.9708,22.0494,21.9359,22.0058,509631.0
2019-04-23 12:00:00,25.21,25.29,25.21,25.26,209148.0,22.0058,22.0756,22.0058,22.0494,209148.0
2019-04-23 12:30:00,25.26,25.31,25.25,25.3,169978.0,22.0494,22.093,22.0407,22.0843,169978.0
2019-04-23 13:00:00,25.3,25.34,25.26,25.3,199310.0,22.0843,22.1192,22.0494,22.0843,199310.0
2019-04-23 13:30:00,25.29,25.3,25.23,25.27,186964.0,22.0756,22.0843,22.0232,22.0581,186964.0
2019-04-23 14:00:00,25.26,25.32,25.24,25.32,177676.0,22.0494,22.1018,22.0319,22.1018,177676.0
2019-04-23 14:30:00,25.32,25.34,25.27,25.27,134426.0,22.1018,22.1192,22.0581,22.0581,134426.0
2019-04-23 15:00:00,25.28,25.3,25.19,25.2,310615.0,22.0669,22.0843,21.9883,21.997,310615.0
2019-04-23 15:30:00,25.21,25.26,25.14,25.22,1143826.0,22.0058,22.0494,21.9446,22.0145,1143826.0
2019-04-24 09:30:00,25.37,25.39,25.22,25.3,373933.0,22.1454,22.1629,22.0145,22.0843,373933.0
2019-04-24 10:00:00,25.3,25.33,25.22,25.32,188131.0,22.0843,22.1105,22.0145,22.1018,188131.0
2019-04-24 10:30:00,25.32,25.38,25.29,25.35,270755.0,22.1018,22.1541,22.0756,22.128,270755.0
2019-04-24 11:00:00,25.35,25.44,25.32,25.44,201985.0,22.128,22.2065,22.1018,22.2065,201985.0
2019-04-24 11:30:00,25.44,25.58,25.43,25.54,341290.0,22.2065,22.3287,22.1978,22.2938,341290.0
2019-04-24 12:00:00,25.53,25.54,25.49,25.51,247350.0,22.2851,22.2938,22.2502,22.2676,247350.0
2019-04-24 12:30:00,25.51,25.52,25.48,25.49,224664.0,22.2676,22.2763,22.2414,22.2502,224664.0
2019-04-24 13:00:00,25.49,25.52,25.45,25.46,168810.0,22.2502,22.2763,22.2152,22.224,168810.0
2019-04-24 13:30:00,25.46,25.52,25.45,25.48,215392.0,22.224,22.2763,22.2152,22.2414,215392.0
2019-04-24 14:00:00,25.47,25.51,25.45,25.45,185427.0,22.2327,22.2676,22.2152,22.2152,185427.0
2019-04-24 14:30:00,25.45,25.53,25.43,25.52,202813.0,22.2152,22.2851,22.1978,22.2763,202813.0
2019-04-24 15:00:00,25.53,25.67,25.52,25.62,430537.0,22.2851,22.4073,22.2763,22.3636,430537.0
2019-04-24 15:30:00,25.62,25.65,25.57,25.57,873835.0,22.3636,22.3898,22.32,22.32,873835.0
2019-04-25 09:30:00,25.57,25.77,25.53,25.73,548264.0,22.32,22.4946,22.2851,22.4597,548264.0
2019-04-25 10:00:00,25.73,25.74,25.6,25.62,292167.0,22.4597,22.4684,22.3462,22.3636,292167.0
2019-04-25 10:30:00,25.61,25.63,25.54,25.58,178432.0,22.3549,22.3724,22.2938,22.3287,178432.0
2019-04-25 11:00:00,25.59,25.63,25.58,25.62,235200.0,22.3375,22.3724,22.3287,22.3636,235200.0
2019-04-25 11:30:00,25.62,25.87,25.61,25.85,349764.0,22.3636,22.5819,22.3549,22.5644,349764.0
2019-04-25 12:00:00,25.84,25.88,25.79,25.83,363312.0,22.5557,22.5906,22.512,22.5469,363312.0
2019-04-25 12:30:00,25.83,25.84,25.74,25.8,265378.0,22.5469,22.5557,22.4684,22.5208,265378.0
2019-04-25 13:00:00,25.81,25.83,25.73,25.78,318279.0,22.5295,22.5469,22.4597,22.5033,318279.0
2019-04-25 13:30:00,25.78,25.8,25.75,25.78,187823.0,22.5033,22.5208,22.4771,22.5033,187823.0
2019-04-25 14:00:00,25.78,25.84,25.7,25.71,319746.0,22.5033,22.5557,22.4335,22.4422,319746.0
2019-04-25 14:30:00,25.71,25.78,25.7,25.73,214752.0,22.4422,22.5033,22.4335,22.4597,214752.0
2019-04-25 15:00:00,25.73,25.75,25.7,25.75,196032.0,22.4597,22.4771,22.4335,22.4771,196032.0
2019-04-25 15:30:00,25.75,25.83,25.74,25.77,898830.0,22.4771,22.5469,22.4684,22.4946,898830.0
2019-04-26 09:30:00,25.1,25.3,24.83,25.03,1632197.0,21.9097,22.0843,21.674,21.8486,1632197.0
2019-04-26 10:00:00,25.03,25.27,25.03,25.17,1310528.0,21.8486,22.0581,21.8486,21.9708,1310528.0
2019-04-26 10:30:00,25.18,25.2,25.0,25.05,812978.0,21.9796,21.997,21.8224,21.8661,812978.0
2019-04-26 11:00:00,25.05,25.05,24.77,24.85,689999.0,21.8661,21.8661,21.6217,21.6915,689999.0
2019-04-26 11:30:00,24.85,24.87,24.75,24.76,371730.0,21.6915,21.709,21.6042,21.6129,371730.0
2019-04-26 12:00:00,24.76,24.85,24.75,24.83,427896.0,21.6129,21.6915,21.6042,21.674,427896.0
2019-04-26 12:30:00,24.83,24.84,24.77,24.84,473001.0,21.674,21.6828,21.6217,21.6828,473001.0
2019-04-26 13:00:00,24.84,25.08,24.83,24.96,805429.0,21.6828,21.8923,21.674,21.7875,805429.0
2019-04-26 13:30:00,24.95,25.05,24.94,25.02,463596.0,21.7788,21.8661,21.7701,21.8399,463596.0
2019-04-26 14:00:00,25.01,25.13,24.97,25.09,340081.0,21.8312,21.9359,21.7963,21.901,340081.0
2019-04-26 14:30:00,25.09,25.1,24.99,25.07,230427.0,21.901,21.9097,21.8137,21.8835,230427.0
2019-04-26 15:00:00,25.07,25.1,25.01,25.04,417983.0,21.8835,21.9097,21.8312,21.8574,417983.0
2019-04-26 15:30:00,25.04,25.07,24.98,25.0,1156075.0,21.8574,21.8835,21.805,21.8224,1156075.0
2019-04-29 09:30:00,25.12,25.62,25.1,25.61,689641.0,21.9272,22.3636,21.9097,22.3549,689641.0
2019-04-29 10:00:00,25.61,25.62,25.41,25.43,560685.0,22.3549,22.3636,22.1803,22.1978,560685.0
2019-04-29 10:30:00,25.43,25.51,25.41,25.41,406387.0,22.1978,22.2676,22.1803,22.1803,406387.0
2019-04-29 11:00:00,25.41,25.46,25.3,25.39,405588.0,22.1803,22.224,22.0843,22.1629,405588.0
2019-04-29 11:30:00,25.39,25.49,25.38,25.45,230188.0,22.1629,22.2502,22.1541,22.2152,230188.0
2019-04-29 12:00:00,25.45,25.52,25.42,25.49,287925.0,22.2152,22.2763,22.1891,22.2502,287925.0
2019-04-29 12:30:00,25.49,25.54,25.47,25.53,189725.0,22.2502,22.2938,22.2327,22.2851,189725.0
2019-04-29 13:00:00,25.53,25.63,25.52,25.62,238889.0,22.2851,22.3724,22.2763,22.3636,238889.0
2019-04-29 13:30:00,25.61,25.64,25.55,25.55,210989.0,22.3549,22.3811,22.3025,22.3025,210989.0
2019-04-29 14:00:00,25.55,25.59,25.54,25.55,231525.0,22.3025,22.3375,22.2938,22.3025,231525.0
2019-04-29 14:30:00,25.55,25.61,25.52,25.6,176426.0,22.3025,22.3549,22.2763,22.3462,176426.0
2019-04-29 15:00:00,25.61,25.65,25.57,25.57,319534.0,22.3549,22.3898,22.32,22.32,319534.0
2019-04-29 15:30:00,25.57,25.6,25.56,25.58,1087110.0,22.32,22.3462,22.3113,22.3287,1087110.0
2019-04-30 09:30:00,25.66,25.77,25.49,25.54,280578.0,22.3986,22.4946,22.2502,22.2938,280578.0
2019-04-30 10:00:00,25.54,25.57,25.47,25.48,263449.0,22.2938,22.32,22.2327,22.2414,263449.0
2019-04-30 10:30:00,25.48,25.56,25.47,25.54,360689.0,22.2414,22.3113,22.2327,22.2938,360689.0
2019-04-30 11:00:00,25.53,25.56,25.46,25.54,234978.0,22.2851,22.3113,22.224,22.2938,234978.0
2019-04-30 11:30:00,25.54,25.67,25.54,25.66,344598.0,22.2938,22.4073,22.2938,22.3986,344598.0
2019-04-30 12:00:00,25.66,25.68,25.64,25.64,179846.0,22.3986,22.416,22.3811,22.3811,179846.0
2019-04-30 12:30:00,25.64,25.72,25.62,25.64,164323.0,22.3811,22.4509,22.3636,22.3811,164323.0
2019-04-30 13:00:00,25.64,25.68,25.63,25.68,138262.0,22.3811,22.416,22.3724,22.416,138262.0
2019-04-30 13:30:00,25.68,25.79,25.67,25.78,352088.0,22.416,22.512,22.4073,22.5033,352088.0
2019-04-30 14:00:00,25.78,25.87,25.77,25.87,189159.0,22.5033,22.5819,22.4946,22.5819,189159.0
2019-04-30 14:30:00,25.87,25.89,25.79,25.8,355478.0,22.5819,22.5993,22.512,22.5208,355478.0
2019-04-30 15:00:00,25.8,25.86,25.76,25.76,258787.0,22.5208,22.5731,22.4858,22.4858,258787.0
2019-04-30 15:30:00,25.76,25.8,25.74,25.77,926029.0,22.4858,22.5208,22.4684,22.4946,926029.0
2019-05-01 09:30:00,25.78,25.82,25.66,25.8,336258.0,22.5033,22.5382,22.3986,22.5208,336258.0
2019-05-01 10:00:00,25.79,26.03,25.76,26.01,463990.0,22.512,22.7215,22.4858,22.7041,463990.0
2019-05-01 10:30:00,26.0,26.01,25.91,25.95,367523.0,22.6953,22.7041,22.6168,22.6517,367523.0
2019-05-01 11:00:00,25.95,26.0,25.92,25.95,279877.0,22.6517,22.6953,22.6255,22.6517,279877.0
2019-05-01 11:30:00,25.95,26.08,25.92,26.03,373456.0,22.6517,22.7652,22.6255,22.7215,373456.0
2019-05-01 12:00:00,26.03,26.05,25.82,25.84,270196.0,22.7215,22.739,22.5382,22.5557,270196.0
2019-05-01 12:30:00,25.84,25.85,25.78,25.82,140220.0,22.5557,22.5644,22.5033,22.5382,140220.0
2019-05-01 13:00:00,25.82,25.86,25.77,25.81,106879.0,22.5382,22.5731,22.4946,22.5295,106879.0
2019-05-01 13:30:00,25.81,25.83,25.72,25.73,315813.0,22.5295,22.5469,22.4509,22.4597,315813.0
2019-05-01 14:00:00,25.73,25.79,25.71,25.75,172323.0,22.4597,22.512,22.4422,22.4771,172323.0
2019-05-01 14:30:00,25.74,25.76,25.62,25.71,221701.0,22.4684,22.4858,22.3636,22.4422,221701.0
2019-05-01 15:00:00,25.71,25.73,25.66,25.69,216485.0,22.4422,22.4597,22.3986,22.4247,216485.0
2019-05-01 15:30:00,25.68,25.69,25.58,25.58,678392.0,22.416,22.4247,22.3287,22.3287,678392.0
2019-05-02 09:30:00,25.64,26.1,25.34,25.42,818842.0,22.3811,22.7826,22.1192,22.1891,818842.0
2019-05-02 10:00:00,25.42,25.51,25.34,25.39,567136.0,22.1891,22.2676,22.1192,22.1629,567136.0
2019-05-02 10:30:00,25.39,25.48,25.32,25.45,369726.0,22.1629,22.2414,22.1018,22.2152,369726.0
2019-05-02 11:00:00,25.45,25.49,25.33,25.38,274301.0,22.2152,22.2502,22.1105,22.1541,274301.0
2019-05-02 11:30:00,25.38,25.46,25.33,25.46,253801.0,22.1541,22.224,22.1105,22.224,253801.0
2019-05-02 12:00:00,25.45,25.56,25.39,25.51,237917.0,22.2152,22.3113,22.1629,22.2676,237917.0
2019-05-02 12:30:00,25.5,25.6,25.5,25.57,189644.0,22.2589,22.3462,22.2589,22.32,189644.0
2019-05-02 13:00:00,25.57,25.73,25.54,25.69,176687.0,22.32,22.4597,22.2938,22.4247,176687.0
2019-05-02 13:30:00,25.68,25.73,25.65,25.66,125373.0,22.416,22.4597,22.3898,22.3986,125373.0
2019-05-02 14:00:00,25.66,25.68,25.59,25.67,355680.0,22.3986,22.416,22.3375,22.4073,355680.0
2019-05-02 14:30:00,25.67,25.67,25.58,25.62,148266.0,22.4073,22.4073,22.3287,22.3636,148266.0
2019-05-02 15:00:00,25.62,25.74,25.61,25.73,238447.0,22.3636,22.4684,22.3549,22.4597,238447.0
2019-05-02 15:30:00,25.74,25.8,25.68,25.77,970474.0,22.4684,22.5208,22.416,22.4946,970474.0
2019-05-03 09:30:00,25.79,25.84,25.58,25.72,384583.0,22.512,22.5557,22.3287,22.4509,384583.0
2019-05-03 10:00:00,25.72,25.77,25.54,25.65,399907.0,22.4509,22.4946,22.2938,22.3898,399907.0
2019-05-03 10:30:00,25.66,25.82,25.66,25.7,228292.0,22.3986,22.5382,22.3986,22.4335,228292.0
2019-05-03 11:00:00,25.7,25.8,25.67,25.79,305324.0,22.4335,22.5208,22.4073,22.512,305324.0
2019-05-03 11:30:00,25.79,25.86,25.78,25.8,378067.0,22.512,22.5731,22.5033,22.5208,378067.0
2019-05-03 12:00:00,25.8,25.87,25.78,25.82,202036.0,22.5208,22.5819,22.5033,22.5382,202036.0
2019-05-03 12:30:00,25.82,25.84,25.77,25.78,111214.0,22.5382,22.5557,22.4946,22.5033,111214.0
2019-05-03 13:00:00,25.78,25.79,25.73,25.74,181247.0,22.5033,22.512,22.4597,22.4684,181247.0
2019-05-03 13:30:00,25.74,25.75,25.64,25.69,155824.0,22.4684,22.4771,22.3811,22.4247,155824.0
2019-05-03 14:00:00,25.69,25.73,25.67,25.7,139248.0,22.4247,22.4597,22.4073,22.4335,139248.0
2019-05-03 14:30:00,25.7,25.76,25.68,25.72,150662.0,22.4335,22.4858,22.416,22.4509,150662.0
2019-05-03 15:00:00,25.72,25.78,25.7,25.77,346974.0,22.4509,22.5033,22.4335,22.4946,346974.0
2019-05-03 15:30:00,25.77,25.77,25.67,25.74,760786.0,22.4946,22.4946,22.4073,22.4684,760786.0
2019-05-06 09:30:00,25.56,25.73,25.48,25.57,415324.0,22.3113,22.4597,22.2414,22.32,415324.0
2019-05-06 10:00:00,25.56,25.65,25.51,25.6,266332.0,22.3113,22.3898,22.2676,22.3462,266332.0
2019-05-06 10:30:00,25.6,25.62,25.42,25.54,399554.0,22.3462,22.3636,22.1891,22.2938,399554.0
2019-05-06 11:00:00,25.53,25.61,25.49,25.61,319543.0,22.2851,22.3549,22.2502,22.3549,319543.0
2019-05-06 11:30:00,25.61,25.61,25.52,25.54,186305.0,22.3549,22.3549,22.2763,22.2938,186305.0
2019-05-06 12:00:00,25.54,25.65,25.52,25.63,256542.0,22.2938,22.3898,22.2763,22.3724,256542.0
2019-05-06 12:30:00,25.63,25.64,25.53,25.55,242984.0,22.3724,22.3811,22.2851,22.3025,242984.0
2019-05-06 13:00:00,25.55,25.61,25.52,25.61,159503.0,22.3025,22.3549,22.2763,22.3549,159503.0
2019-05-06 13:30:00,25.61,25.64,25.53,25.55,202626.0,22.3549,22.3811,22.2851,22.3025,202626.0
2019-05-06 14:00:00,25.55,25.57,25.51,25.56,201144.0,22.3025,22.32,22.2676,22.3113,201144.0
2019-05-06 14:30:00,25.56,25.61,25.53,25.6,395278.0,22.3113,22.3549,22.2851,22.3462,395278.0
2019-05-06 15:00:00,25.61,25.68,25.59,25.64,457169.0,22.3549,22.416,22.3375,22.3811,457169.0
2019-05-06 15:30:00,25.64,25.73,25.58,25.71,1866437.0,22.3811,22.4597,22.3287,22.4422,1866437.0
2019-05-07 09:30:00,25.64,25.69,25.48,25.54,269426.0,22.3811,22.4247,22.2414,22.2938,269426.0
2019-05-07 10:00:00,25.54,25.55,25.45,25.52,403888.0,22.2938,22.3025,22.2152,22.2763,403888.0
2019-05-07 10:30:00,25.51,25.6,25.47,25.58,210027.0,22.2676,22.3462,22.2327,22.3287,210027.0
2019-05-07 11:00:00,25.58,25.68,25.54,25.58,333865.0,22.3287,22.416,22.2938,22.3287,333865.0
2019-05-07 11:30:00,25.59,25.62,25.53,25.58,118847.0,22.3375,22.3636,22.2851,22.3287,118847.0
2019-05-07 12:00:00,25.57,25.67,25.55,25.66,144811.0,22.32,22.4073,22.3025,22.3986,144811.0
2019-05-07 12:30:00,25.66,25.73,25.65,25.7,185766.0,22.3986,22.4597,22.3898,22.4335,185766.0
2019-05-07 13:00:00,25.7,25.72,25.63,25.68,177398.0,22.4335,22.4509,22.3724,22.416,177398.0
2019-05-07 13:30:00,25.67,25.71,25.62,25.69,173649.0,22.4073,22.4422,22.3636,22.4247,173649.0
2019-05-07 14:00:00,25.69,25.75,25.63,25.64,304421.0,22.4247,22.4771,22.3724,22.3811,304421.0
2019-05-07 14:30:00,25.64,25.67,25.58,25.64,357978.0,22.3811,22.4073,22.3287,22.3811,357978.0
2019-05-07 15:00:00,25.65,25.74,25.64,25.68,483500.0,22.3898,22.4684,22.3811,22.416,483500.0
2019-05-07 15:30:00,25.67,25.77,25.63,25.76,1306702.0,22.4073,22.4946,22.3724,22.4858,1306702.0
2019-05-08 09:30:00,25.69,25.71,25.34,25.39,558955.0,22.4247,22.4422,22.1192,22.1629,558955.0
2019-05-08 10:00:00,25.39,25.47,25.34,25.4,569590.0,22.1629,22.2327,22.1192,22.1716,569590.0
2019-05-08 10:30:00,25.4,25.43,25.33,25.36,439521.0,22.1716,22.1978,22.1105,22.1367,439521.0
2019-05-08 11:00:00,25.36,25.37,25.27,25.31,666833.0,22.1367,22.1454,22.0581,22.093,666833.0
2019-05-08 11:30:00,25.31,25.33,25.21,25.27,283362.0,22.093,22.1105,22.0058,22.0581,283362.0
2019-05-08 12:00:00,25.27,25.27,25.17,25.22,253508.0,22.0581,22.0581,21.9708,22.0145,253508.0
2019-05-08 12:30:00,25.22,25.3,25.19,25.29,232870.0,22.0145,22.0843,21.9883,22.0756,232870.0
2019-05-08 13:00:00,25.29,25.38,25.27,25.3,255471.0,22.0756,22.1541,22.0581,22.0843,255471.0
2019-05-08 13:30:00,25.3,25.34,25.29,25.29,202879.0,22.0843,22.1192,22.0756,22.0756,202879.0
2019-05-08 14:00:00,25.29,25.34,25.28,25.32,206699.0,22.0756,22.1192,22.0669,22.1018,206699.0
2019-05-08 14:30:00,25.33,25.45,25.32,25.43,346240.0,22.1105,22.2152,22.1018,22.1978,346240.0
2019-05-08 15:00:00,25.43,25.45,25.4,25.43,327217.0,22.1978,22.2152,22.1716,22.1978,327217.0
2019-05-08 15:30:00,25.44,25.48,25.25,25.29,1110820.0,22.2065,22.2414,22.0407,22.0756,1110820.0
2019-05-09 09:30:00,25.17,25.23,24.97,25.12,638767.0,21.9708,22.0232,21.7963,21.9272,638767.0
2019-05-09 10:00:00,25.12,25.13,25.02,25.05,462447.0,21.9272,21.9359,21.8399,21.8661,462447.0
2019-05-09 10:30:00,25.04,25.12,25.02,25.07,338233.0,21.8574,21.9272,21.8399,21.8835,338233.0
2019-05-09 11:00:00,25.07,25.21,25.06,25.11,443622.0,21.8835,22.0058,21.8748,21.9185,443622.0
2019-05-09 11:30:00,25.12,25.18,25.08,25.15,207096.0,21.9272,21.9796,21.8923,21.9534,207096.0
2019-05-09 12:00:00,25.15,25.21,25.11,25.19,248610.0,21.9534,22.0058,21.9185,21.9883,248610.0
2019-05-09 12:30:00,25.2,25.31,25.2,25.28,283717.0,21.997,22.093,21.997,22.0669,283717.0
2019-05-09 13:00:00,25.28,25.32,25.23,25.24,166311.0,22.0669,22.1018,22.0232,22.0319,166311.0
2019-05-09 13:30:00,25.25,25.33,25.23,25.29,179253.0,22.0407,22.1105,22.0232,22.0756,179253.0
2019-05-09 14:00:00,25.3,25.34,25.27,25.29,263739.0,22.0843,22.1192,22.0581,22.0756,263739.0
2019-05-09 14:30:00,25.29,25.34,25.27,25.28,137535.0,22.0756,22.1192,22.0581,22.0669,137535.0
2019-05-09 15:00:00,25.28,25.29,25.17,25.22,252744.0,22.0669,22.0756,21.9708,22.0145,252744.0
2019-05-09 15:30:00,25.23,25.35,25.23,25.35,844077.0,22.0232,22.128,22.0232,22.128,844077.0
2019-05-10 09:30:00,25.33,25.49,25.2,25.49,252925.0,22.1105,22.2502,21.997,22.2502,252925.0
2019-05-10 10:00:00,25.48,25.55,25.33,25.37,388426.0,22.2414,22.3025,22.1105,22.1454,388426.0
2019-05-10 10:30:00,25.37,25.38,25.16,25.23,320425.0,22.1454,22.1541,21.9621,22.0232,320425.0
2019-05-10 11:00:00,25.23,25.32,25.22,25.24,279716.0,22.0232,22.1018,22.0145,22.0319,279716.0
2019-05-10 11:30:00,25.24,25.31,25.2,25.27,302165.0,22.0319,22.093,21.997,22.0581,302165.0
2019-05-10 12:00:00,25.27,25.41,25.26,25.35,288249.0,22.0581,22.1803,22.0494,22.128,288249.0
2019-05-10 12:30:00,25.34,25.42,25.33,25.4,189515.0,22.1192,22.1891,22.1105,22.1716,189515.0
2019-05-10 13:00:00,25.4,25.5,25.36,25.45,614222.0,22.1716,22.2589,22.1367,22.2152,614222.0
2019-05-10 13:30:00,25.45,25.54,25.44,25.52,328918.0,22.2152,22.2938,22.2065,22.2763,328918.0
2019-05-10 14:00:00,25.53,25.61,25.52,25.6,264571.0,22.2851,22.3549,22.2763,22.3462,264571.0
2019-05-10 14:30:00,25.6,25.65,25.59,25.62,305849.0,22.3462,22.3898,22.3375,22.3636,305849.0
2019-05-10 15:00:00,25.63,25.75,25.62,25.71,636776.0,22.3724,22.4771,22.3636,22.4422,636776.0
2019-05-10 15:30:00,25.71,25.87,25.7,25.84,1627626.0,22.4422,22.5819,22.4335,22.5557,1627626.0
2019-05-13 09:30:00,25.65,25.65,25.31,25.41,497575.0,22.3898,22.3898,22.093,22.1803,497575.0
2019-05-13 10:00:00,25.41,25.41,25.23,25.29,369490.0,22.1803,22.1803,22.0232,22.0756,369490.0
2019-05-13 10:30:00,25.28,25.34,25.24,25.32,171637.0,22.0669,22.1192,22.0319,22.1018,171637.0
2019-05-13 11:00:00,25.33,25.34,25.26,25.29,248673.0,22.1105,22.1192,22.0494,22.0756,248673.0
2019-05-13 11:30:00,25.29,25.31,25.22,25.25,247095.0,22.0756,22.093,22.0145,22.0407,247095.0
2019-05-13 12:00:00,25.26,25.31,25.24,25.26,248830.0,22.0494,22.093,22.0319,22.0494,248830.0
2019-05-13 12:30:00,25.25,25.32,25.25,25.27,187417.0,22.0407,22.1018,22.0407,22.0581,187417.0
2019-05-13 13:00:00,25.26,25.32,25.26,25.32,265917.0,22.0494,22.1018,22.0494,22.1018,265917.0
2019-05-13 13:30:00,25.31,25.35,25.09,25.11,540826.0,22.093,22.128,21.901,21.9185,540826.0
2019-05-13 14:00:00,25.12,25.36,25.11,25.32,442666.0,21.9272,22.1367,21.9185,22.1018,442666.0
2019-05-13 14:30:00,25.33,25.39,25.27,25.36,198373.0,22.1105,22.1629,22.0581,22.1367,198373.0
2019-05-13 15:00:00,25.36,25.41,25.32,25.33,175352.0,22.1367,22.1803,22.1018,22.1105,175352.0
2019-05-13 15:30:00,25.33,25.44,25.31,25.39,620294.0,22.1105,22.2065,22.093,22.1629,620294.0
2019-05-14 09:30:00,25.31,25.4,25.21,25.3,228934.0,22.2155,22.2945,22.1278,22.2068,228934.0
2019-05-14 10:00:00,25.31,25.32,25.14,25.21,328175.0,22.2155,22.2243,22.0663,22.1278,328175.0
2019-05-14 10:30:00,25.21,25.27,25.19,25.21,227778.0,22.1278,22.1804,22.1102,22.1278,227778.0
2019-05-14 11:00:00,25.22,25.25,25.17,25.24,297426.0,22.1365,22.1629,22.0927,22.1541,297426.0
2019-05-14 11:30:00,25.24,25.33,25.21,25.32,251788.0,22.1541,22.2331,22.1278,22.2243,251788.0
2019-05-14 12:00:00,25.31,25.34,25.27,25.34,195982.0,22.2155,22.2419,22.1804,22.2419,195982.0
2019-05-14 12:30:00,25.34,25.39,25.33,25.37,118052.0,22.2419,22.2858,22.2331,22.2682,118052.0
2019-05-14 13:00:00,25.37,25.42,25.33,25.41,170205.0,22.2682,22.3121,22.2331,22.3033,170205.0
2019-05-14 13:30:00,25.41,25.46,25.4,25.45,126468.0,22.3033,22.3472,22.2945,22.3384,126468.0
2019-05-14 14:00:00,25.45,25.46,25.39,25.39,158677.0,22.3384,22.3472,22.2858,22.2858,158677.0
2019-05-14 14:30:00,25.39,25.41,25.34,25.41,390376.0,22.2858,22.3033,22.2419,22.3033,390376.0
2019-05-14 15:00:00,25.4,25.46,25.34,25.36,418845.0,22.2945,22.3472,22.2419,22.2594,418845.0
2019-05-14 15:30:00,25.36,25.37,25.24,25.25,1472355.0,22.2594,22.2682,22.1541,22.1629,1472355.0
2019-05-15 09:30:00,25.19,25.25,25.04,25.18,177686.0,22.1102,22.1629,21.9785,22.1014,177686.0
2019-05-15 10:00:00,25.17,25.2,25.05,25.19,249165.0,22.0927,22.119,21.9873,22.1102,249165.0
2019-05-15 10:30:00,25.19,25.21,25.16,25.18,125424.0,22.1102,22.1278,22.0839,22.1014,125424.0
2019-05-15 11:00:00,25.18,25.25,25.15,25.24,197805.0,22.1014,22.1629,22.0751,22.1541,197805.0
2019-05-15 11:30:00,25.24,25.28,25.21,25.26,129492.0,22.1541,22.1892,22.1278,22.1716,129492.0
2019-05-15 12:00:00,25.26,25.26,25.19,25.21,214947.0,22.1716,22.1716,22.1102,22.1278,214947.0
2019-05-15 12:30:00,25.21,25.25,25.18,25.25,240556.0,22.1278,22.1629,22.1014,22.1629,240556.0
2019-05-15 13:00:00,25.25,25.25,25.2,25.22,147710.0,22.1629,22.1629,22.119,22.1365,147710.0
2019-05-15 13:30:00,25.22,25.22,25.13,25.18,235660.0,22.1365,22.1365,22.0575,22.1014,235660.0
2019-05-15 14:00:00,25.19,25.25,25.18,25.2,289461.0,22.1102,22.1629,22.1014,22.119,289461.0
2019-05-15 14:30:00,25.21,25.29,25.19,25.26,294529.0,22.1278,22.198,22.1102,22.1716,294529.0
2019-05-15 15:00:00,25.25,25.3,25.23,25.3,246196.0,22.1629,22.2068,22.1453,22.2068,246196.0
2019-05-15 15:30:00,25.29,25.3,25.19,25.21,758688.0,22.198,22.2068,22.1102,22.1278,758688.0
2019-05-16 09:30:00,25.44,25.68,25.32,25.67,582770.0,22.3296,22.5403,22.2243,22.5315,582770.0
2019-05-16 10:00:00,25.68,25.68,25.43,25.44,432555.0,22.5403,22.5403,22.3209,22.3296,432555.0
2019-05-16 10:30:00,25.43,25.44,25.27,25.28,504906.0,22.3209,22.3296,22.1804,22.1892,504906.0
2019-05-16 11:00:00,25.28,25.39,25.26,25.36,241419.0,22.1892,22.2858,22.1716,22.2594,241419.0
2019-05-16 11:30:00,25.36,25.4,25.35,25.38,151024.0,22.2594,22.2945,22.2506,22.277,151024.0
2019-05-16 12:00:00,25.37,25.44,25.33,25.37,293938.0,22.2682,22.3296,22.2331,22.2682,293938.0
2019-05-16 12:30:00,25.36,25.4,25.32,25.37,119039.0,22.2594,22.2945,22.2243,22.2682,119039.0
2019-05-16 13:00:00,25.38,25.38,25.23,25.24,314046.0,22.277,22.277,22.1453,22.1541,314046.0
2019-05-16 13:30:00,25.23,25.24,24.96,24.99,912809.0,22.1453,22.1541,21.9083,21.9347,912809.0
2019-05-16 14:00:00,24.99,25.01,24.84,24.9,624575.0,21.9347,21.9522,21.803,21.8557,624575.0
2019-05-16 14:30:00,24.91,24.93,24.8,24.84,647909.0,21.8644,21.882,21.7679,21.803,647909.0
2019-05-16 15:00:00,24.84,24.85,24.61,24.69,1068481.0,21.803,21.8118,21.6011,21.6713,1068481.0
2019-05-16 15:30:00,24.69,24.72,24.53,24.67,2181763.0,21.6713,21.6977,21.5309,21.6538,2181763.0
2019-05-17 09:30:00,24.58,24.94,24.52,24.91,680728.0,21.5748,21.8908,21.5221,21.8644,680728.0
2019-05-17 10:00:00,24.92,24.98,24.81,24.86,859521.0,21.8732,21.9259,21.7767,21.8206,859521.0
2019-05-17 10:30:00,24.86,24.94,24.78,24.79,1490438.0,21.8206,21.8908,21.7503,21.7591,1490438.0
2019-05-17 11:00:00,24.79,24.93,24.69,24.71,1335514.0,21.7591,21.882,21.6713,21.6889,1335514.0
2019-05-17 11:30:00,24.71,24.76,24.47,24.57,1482426.0,21.6889,21.7328,21.4782,21.566,1482426.0
2019-05-17 12:00:00,24.57,24.57,24.23,24.36,1795679.0,21.566,21.566,21.2676,21.3817,1795679.0
2019-05-17 12:30:00,24.37,24.42,24.26,24.38,808685.0,21.3905,21.4343,21.2939,21.3992,808685.0
2019-05-17 13:00:00,24.38,24.4,24.25,24.3,820237.0,21.3992,21.4168,21.2851,21.329,820237.0
2019-05-17 13:30:00,24.3,24.31,24.14,24.21,999807.0,21.329,21.3378,21.1886,21.25,999807.0
2019-05-17 14:00:00,24.21,24.21,23.96,24.08,1686013.0,21.25,21.25,21.0306,21.1359,1686013.0
2019-05-17 14:30:00,24.08,24.25,24.08,24.17,768425.0,21.1359,21.2851,21.1359,21.2149,768425.0
2019-05-17 15:00:00,24.17,24.21,24.09,24.2,619627.0,21.2149,21.25,21.1447,21.2412,619627.0
2019-05-17 15:30:00,24.2,24.26,24.16,24.21,1293648.0,21.2412,21.2939,21.2061,21.25,1293648.0
2019-05-20 09:30:00,24.31,24.37,24.15,24.35,1098844.0,21.3378,21.3905,21.1974,21.3729,1098844.0
2019-05-20 10:00:00,24.34,24.36,24.22,24.33,777925.0,21.3641,21.3817,21.2588,21.3554,777925.0
2019-05-20 10:30:00,24.34,24.34,23.98,24.07,539153.0,21.3641,21.3641,21.0481,21.1271,539153.0
2019-05-20 11:00:00,24.08,24.12,23.88,24.06,1208256.0,21.1359,21.171,20.9604,21.1184,1208256.0
2019-05-20 11:30:00,24.06,24.07,23.91,24.04,482656.0,21.1184,21.1271,20.9867,21.1008,482656.0
2019-05-20 12:00:00,24.04,24.07,23.93,23.97,382742.0,21.1008,21.1271,21.0043,21.0394,382742.0
2019-05-20 12:30:00,23.97,24.1,23.95,24.04,258496.0,21.0394,21.1535,21.0218,21.1008,258496.0
2019-05-20 13:00:00,24.04,24.17,24.03,24.13,295493.0,21.1008,21.2149,21.092,21.1798,295493.0
2019-05-20 13:30:00,24.13,24.22,24.13,24.21,361414.0,21.1798,21.2588,21.1798,21.25,361414.0
2019-05-20 14:00:00,24.21,24.22,24.16,24.18,244895.0,21.25,21.2588,21.2061,21.2237,244895.0
2019-05-20 14:30:00,24.18,24.2,24.09,24.11,325104.0,21.2237,21.2412,21.1447,21.1623,325104.0
2019-05-20 15:00:00,24.11,24.11,23.98,24.04,544965.0,21.1623,21.1623,21.0481,21.1008,544965.0
2019-05-20 15:30:00,24.05,24.07,24.02,24.04,1013398.0,21.1096,21.1271,21.0833,21.1008,1013398.0
2019-05-21 09:30:00,24.44,24.56,24.28,24.55,2031661.0,21.4519,21.5572,21.3115,21.5485,2031661.0
2019-05-21 10:00:00,24.54,24.56,24.37,24.53,1492615.0,21.5397,21.5572,21.3905,21.5309,1492615.0
2019-05-21 10:30:00,24.53,24.63,24.5,24.55,1262261.0,21.5309,21.6187,21.5046,21.5485,1262261.0
2019-05-21 11:00:00,24.55,24.61,24.13,24.39,2007849.0,21.5485,21.6011,21.1798,21.408,2007849.0
2019-05-21 11:30:00,24.4,24.42,24.14,24.14,556691.0,21.4168,21.4343,21.1886,21.1886,556691.0
2019-05-21 12:00:00,24.14,24.22,24.08,24.21,440890.0,21.1886,21.2588,21.1359,21.25,440890.0
2019-05-21 12:30:00,24.21,24.34,24.16,24.33,373303.0,21.25,21.3641,21.2061,21.3554,373303.0
2019-05-21 13:00:00,24.33,24.54,24.32,24.49,1445455.0,21.3554,21.5397,21.3466,21.4958,1445455.0
2019-05-21 13:30:00,24.49,24.49,24.33,24.41,572183.0,21.4958,21.4958,21.3554,21.4256,572183.0
2019-05-21 14:00:00,24.41,24.45,24.35,24.43,387220.0,21.4256,21.4607,21.3729,21.4431,387220.0
2019-05-21 14:30:00,24.43,24.44,24.36,24.36,287038.0,21.4431,21.4519,21.3817,21.3817,287038.0
2019-05-21 15:00:00,24.36,24.4,24.35,24.37,491525.0,21.3817,21.4168,21.3729,21.3905,491525.0
2019-05-21 15:30:00,24.36,24.4,24.29,24.33,1762103.0,21.3817,21.4168,21.3202,21.3554,1762103.0
2019-05-22 09:30:00,24.3,24.38,24.15,24.26,310368.0,21.329,21.3992,21.1974,21.2939,310368.0
2019-05-22 10:00:00,24.27,24.27,24.13,24.22,406002.0,21.3027,21.3027,21.1798,21.2588,406002.0
2019-05-22 10:30:00,24.22,24.24,24.16,24.17,358381.0,21.2588,21.2764,21.2061,21.2149,358381.0
2019-05-22 11:00:00,24.16,24.17,24.07,24.15,465544.0,21.2061,21.2149,21.1271,21.1974,465544.0
2019-05-22 11:30:00,24.15,24.19,24.12,24.15,203445.0,21.1974,21.2325,21.171,21.1974,203445.0
2019-05-22 12:00:00,24.15,24.19,24.13,24.14,181384.0,21.1974,21.2325,21.1798,21.1886,181384.0
2019-05-22 12:30:00,24.14,24.16,24.02,24.07,807395.0,21.1886,21.2061,21.0833,21.1271,807395.0
2019-05-22 13:00:00,24.07,24.09,24.01,24.08,227702.0,21.1271,21.1447,21.0745,21.1359,227702.0
2019-05-22 13:30:00,24.08,24.08,23.96,24.01,399035.0,21.1359,21.1359,21.0306,21.0745,399035.0
2019-05-22 14:00:00,24.0,24.01,23.93,23.98,318438.0,21.0657,21.0745,21.0043,21.0481,318438.0
2019-05-22 14:30:00,23.98,24.05,23.91,24.01,662394.0,21.0481,21.1096,20.9867,21.0745,662394.0
2019-05-22 15:00:00,24.02,24.04,23.96,24.0,468463.0,21.0833,21.1008,21.0306,21.0657,468463.0
2019-05-22 15:30:00,24.0,24.07,23.99,23.99,1089960.0,21.0657,21.1271,21.0569,21.0569,1089960.0
2019-05-23 09:30:00,23.8,23.84,23.52,23.73,829912.0,20.8902,20.9253,20.6444,20.8287,829912.0
2019-05-23 10:00:00,23.73,23.74,23.59,23.66,558646.0,20.8287,20.8375,20.7058,20.7673,558646.0
2019-05-23 10:30:00,23.66,23.68,23.61,23.67,408559.0,20.7673,20.7848,20.7234,20.776,408559.0
2019-05-23 11:00:00,23.67,23.67,23.58,23.64,423439.0,20.776,20.776,20.6971,20.7497,423439.0
2019-05-23 11:30:00,23.64,23.7,23.59,23.6,258126.0,20.7497,20.8024,20.7058,20.7146,258126.0
2019-05-23 12:00:00,23.6,23.68,23.59,23.63,263950.0,20.7146,20.7848,20.7058,20.7409,263950.0
2019-05-23 12:30:00,23.63,23.64,23.55,23.57,212852.0,20.7409,20.7497,20.6707,20.6883,212852.0
2019-05-23 13:00:00,23.56,23.6,23.44,23.5,380019.0,20.6795,20.7146,20.5742,20.6268,380019.0
2019-05-23 13:30:00,23.49,23.52,23.45,23.52,281575.0,20.6181,20.6444,20.5829,20.6444,281575.0
2019-05-23 14:00:00,23.52,23.55,23.44,23.48,272992.0,20.6444,20.6707,20.5742,20.6093,272992.0
2019-05-23 14:30:00,23.48,23.51,23.43,23.46,228699.0,20.6093,20.6356,20.5654,20.5917,228699.0
2019-05-23 15:00:00,23.45,23.62,23.43,23.61,305617.0,20.5829,20.7322,20.5654,20.7234,305617.0
2019-05-23 15:30:00,23.61,23.61,23.44,23.54,1070263.0,20.7234,20.7234,20.5742,20.6619,1070263.0
2019-05-24 09:30:00,23.59,23.78,23.45,23.73,567569.0,20.7058,20.8726,20.5829,20.8287,567569.0
2019-05-24 10:00:00,23.72,23.77,23.6,23.72,461485.0,20.8199,20.8638,20.7146,20.8199,461485.0
2019-05-24 10:30:00,23.71,23.75,23.65,23.67,330829.0,20.8112,20.8463,20.7585,20.776,330829.0
2019-05-24 11:00:00,23.67,23.68,23.59,23.66,257611.0,20.776,20.7848,20.7058,20.7673,257611.0
2019-05-24 11:30:00,23.66,23.66,23.6,23.63,236662.0,20.7673,20.7673,20.7146,20.7409,236662.0
2019-05-24 12:00:00,23.63,23.68,23.56,23.61,278880.0,20.7409,20.7848,20.6795,20.7234,278880.0
2019-05-24 12:30:00,23.6,23.65,23.52,23.53,290248.0,20.7146,20.7585,20.6444,20.6532,290248.0
2019-05-24 13:00:00,23.52,23.68,23.52,23.67,194334.0,20.6444,20.7848,20.6444,20.776,194334.0
2019-05-24 13:30:00,23.67,23.73,23.63,23.71,203250.0,20.776,20.8287,20.7409,20.8112,203250.0
2019-05-24 14:00:00,23.71,23.73,23.68,23.72,214659.0,20.8112,20.8287,20.7848,20.8199,214659.0
2019-05-24 14:30:00,23.71,23.76,23.68,23.7,219519.0,20.8112,20.855,20.7848,20.8024,219519.0
2019-05-24 15:00:00,23.7,23.77,23.68,23.76,230069.0,20.8024,20.8638,20.7848,20.855,230069.0
2019-05-24 15:30:00,23.75,23.79,23.7,23.73,847134.0,20.8463,20.8814,20.8024,20.8287,847134.0
2019-05-28 09:30:00,23.77,23.89,23.7,23.82,324227.0,20.8638,20.9691,20.8024,20.9077,324227.0
2019-05-28 10:00:00,23.81,23.86,23.72,23.73,265511.0,20.8989,20.9428,20.8199,20.8287,265511.0
2019-05-28 10:30:00,23.73,23.76,23.67,23.71,271960.0,20.8287,20.855,20.776,20.8112,271960.0
2019-05-28 11:00:00,23.71,23.84,23.7,23.77,527091.0,20.8112,20.9253,20.8024,20.8638,527091.0
2019-05-28 11:30:00,23.76,23.82,23.72,23.8,179537.0,20.855,20.9077,20.8199,20.8902,179537.0
2019-05-28 12:00:00,23.79,23.87,23.78,23.84,209512.0,20.8814,20.9516,20.8726,20.9253,209512.0
2019-05-28 12:30:00,23.84,23.86,23.78,23.84,165316.0,20.9253,20.9428,20.8726,20.9253,165316.0
2019-05-28 13:00:00,23.85,23.86,23.78,23.8,178992.0,20.934,20.9428,20.8726,20.8902,178992.0
2019-05-28 13:30:00,23.8,23.84,23.78,23.84,147598.0,20.8902,20.9253,20.8726,20.9253,147598.0
2019-05-28 14:00:00,23.84,23.84,23.75,23.8,208179.0,20.9253,20.9253,20.8463,20.8902,208179.0
2019-05-28 14:30:00,23.79,23.83,23.78,23.79,203588.0,20.8814,20.9165,20.8726,20.8814,203588.0
2019-05-28 15:00:00,23.79,23.79,23.67,23.71,339453.0,20.8814,20.8814,20.776,20.8112,339453.0
2019-05-28 15:30:00,23.72,23.72,23.6,23.62,1106815.0,20.8199,20.8199,20.7146,20.7322,1106815.0
2019-05-29 09:30:00,23.37,23.45,22.93,23.01,1145726.0,20.5127,20.5829,20.1265,20.1967,1145726.0
2019-05-29 10:00:00,23.01,23.25,22.93,23.22,842307.0,20.1967,20.4074,20.1265,20.3811,842307.0
2019-05-29 10:30:00,23.23,23.32,23.17,23.2,733199.0,20.3898,20.4688,20.3372,20.3635,733199.0
2019-05-29 11:00:00,23.19,23.23,23.05,23.13,410182.0,20.3547,20.3898,20.2318,20.3021,410182.0
2019-05-29 11:30:00,23.13,23.16,23.01,23.01,295004.0,20.3021,20.3284,20.1967,20.1967,295004.0
2019-05-29 12:00:00,23.01,23.06,22.98,23.01,311235.0,20.1967,20.2406,20.1704,20.1967,311235.0
2019-05-29 12:30:00,23.01,23.02,22.95,23.0,395862.0,20.1967,20.2055,20.1441,20.188,395862.0
2019-05-29 13:00:00,23.0,23.06,22.97,23.04,301174.0,20.188,20.2406,20.1616,20.2231,301174.0
2019-05-29 13:30:00,23.03,23.07,23.0,23.03,424230.0,20.2143,20.2494,20.188,20.2143,424230.0
2019-05-29 14:00:00,23.04,23.09,22.98,23.03,407784.0,20.2231,20.267,20.1704,20.2143,407784.0
2019-05-29 14:30:00,23.03,23.04,22.97,23.04,253668.0,20.2143,20.2231,20.1616,20.2231,253668.0
2019-05-29 15:00:00,23.04,23.07,22.99,23.04,445322.0,20.2231,20.2494,20.1792,20.2231,445322.0
2019-05-29 15:30:00,23.04,23.11,22.99,23.03,1757904.0,20.2231,20.2845,20.1792,20.2143,1757904.0
2019-05-30 09:30:00,23.04,23.19,22.99,23.11,448019.0,20.2231,20.3547,20.1792,20.2845,448019.0
2019-05-30 10:00:00,23.11,23.15,23.02,23.05,294587.0,20.2845,20.3196,20.2055,20.2318,294587.0
2019-05-30 10:30:00,23.06,23.06,22.82,22.88,582610.0,20.2406,20.2406,20.03,20.0826,582610.0
2019-05-30 11:00:00,22.87,22.97,22.84,22.94,513525.0,20.0739,20.1616,20.0475,20.1353,513525.0
2019-05-30 11:30:00,22.94,22.97,22.85,22.96,374112.0,20.1353,20.1616,20.0563,20.1529,374112.0
2019-05-30 12:00:00,22.96,23.1,22.95,23.05,622519.0,20.1529,20.2757,20.1441,20.2318,622519.0
2019-05-30 12:30:00,23.06,23.1,23.03,23.1,429457.0,20.2406,20.2757,20.2143,20.2757,429457.0
2019-05-30 13:00:00,23.1,23.11,22.94,22.95,326848.0,20.2757,20.2845,20.1353,20.1441,326848.0
2019-05-30 13:30:00,22.95,22.97,22.89,22.95,237406.0,20.1441,20.1616,20.0914,20.1441,237406.0
2019-05-30 14:00:00,22.95,22.98,22.86,22.87,303674.0,20.1441,20.1704,20.0651,20.0739,303674.0
2019-05-30 14:30:00,22.88,22.88,22.78,22.87,448276.0,20.0826,20.0826,19.9949,20.0739,448276.0
2019-05-30 15:00:00,22.87,22.88,22.79,22.84,343772.0,20.0739,20.0826,20.0036,20.0475,343772.0
2019-05-30 15:30:00,22.84,22.87,22.75,22.78,1681158.0,20.0475,20.0739,19.9685,19.9949,1681158.0
2019-05-31 09:30:00,22.7,22.72,22.51,22.69,476260.0,19.9246,19.9422,19.7579,19.9159,476260.0
2019-05-31 10:00:00,22.68,22.73,22.51,22.59,716285.0,19.9071,19.951,19.7579,19.8281,716285.0
2019-05-31 10:30:00,22.59,22.62,22.44,22.53,777714.0,19.8281,19.8544,19.6964,19.7754,777714.0
2019-05-31 11:00:00,22.53,22.6,22.5,22.57,369420.0,19.7754,19.8369,19.7491,19.8105,369420.0
2019-05-31 11:30:00,22.57,22.67,22.56,22.63,367255.0,19.8105,19.8983,19.8018,19.8632,367255.0
2019-05-31 12:00:00,22.63,22.7,22.62,22.64,290272.0,19.8632,19.9246,19.8544,19.872,290272.0
2019-05-31 12:30:00,22.63,22.67,22.62,22.64,366229.0,19.8632,19.8983,19.8544,19.872,366229.0
2019-05-31 13:00:00,22.65,22.72,22.6,22.72,374139.0,19.8808,19.9422,19.8369,19.9422,374139.0
2019-05-31 13:30:00,22.73,22.86,22.72,22.78,647242.0,19.951,20.0651,19.9422,19.9949,647242.0
2019-05-31 14:00:00,22.78,22.8,22.69,22.71,446983.0,19.9949,20.0124,19.9159,19.9334,446983.0
2019-05-31 14:30:00,22.72,22.82,22.68,22.8,300084.0,19.9422,20.03,19.9071,20.0124,300084.0
2019-05-31 15:00:00,22.8,22.8,22.69,22.71,425812.0,20.0124,20.0124,19.9159,19.9334,425812.0
2019-05-31 15:30:00,22.71,22.84,22.7,22.81,1311853.0,19.9334,20.0475,19.9246,20.0212,1311853.0
2019-06-03 09:30:00,22.73,22.9,22.6,22.89,506138.0,19.951,20.1002,19.8369,20.0914,506138.0
2019-06-03 10:00:00,22.88,23.07,22.87,23.06,443014.0,20.0826,20.2494,20.0739,20.2406,443014.0
2019-06-03 10:30:00,23.06,23.08,23.02,23.07,602990.0,20.2406,20.2582,20.2055,20.2494,602990.0
2019-06-03 11:00:00,23.07,23.08,22.8,22.82,669323.0,20.2494,20.2582,20.0124,20.03,669323.0
2019-06-03 11:30:00,22.82,22.89,22.72,22.75,521623.0,20.03,20.0914,19.9422,19.9685,521623.0
2019-06-03 12:00:00,22.75,22.83,22.74,22.77,386753.0,19.9685,20.0387,19.9598,19.9861,386753.0
2019-06-03 12:30:00,22.77,22.82,22.77,22.81,260253.0,19.9861,20.03,19.9861,20.0212,260253.0
2019-06-03 13:00:00,22.82,23.0,22.78,22.92,352527.0,20.03,20.188,19.9949,20.1177,352527.0
2019-06-03 13:30:00,22.92,22.99,22.86,22.97,289649.0,20.1177,20.1792,20.0651,20.1616,289649.0
2019-06-03 14:00:00,22.98,22.99,22.89,22.91,413087.0,20.1704,20.1792,20.0914,20.109,413087.0
2019-06-03 14:30:00,22.91,22.93,22.85,22.92,299630.0,20.109,20.1265,20.0563,20.1177,299630.0
2019-06-03 15:00:00,22.92,22.92,22.83,22.87,441400.0,20.1177,20.1177,20.0387,20.0739,441400.0
2019-06-03 15:30:00,22.87,23.0,22.82,22.95,1036999.0,20.0739,20.188,20.03,20.1441,1036999.0
2019-06-04 09:30:00,23.16,23.61,23.12,23.58,743526.0,20.3284,20.7234,20.2933,20.6971,743526.0
2019-06-04 10:00:00,23.58,23.65,23.52,23.62,477465.0,20.6971,20.7585,20.6444,20.7322,477465.0
2019-06-04 10:30:00,23.62,23.74,23.56,23.73,948147.0,20.7322,20.8375,20.6795,20.8287,948147.0
2019-06-04 11:00:00,23.72,23.87,23.7,23.76,818282.0,20.8199,20.9516,20.8024,20.855,818282.0
2019-06-04 11:30:00,23.76,23.82,23.67,23.68,383829.0,20.855,20.9077,20.776,20.7848,383829.0
2019-06-04 12:00:00,23.68,23.71,23.58,23.69,386076.0,20.7848,20.8112,20.6971,20.7936,386076.0
2019-06-04 12:30:00,23.69,23.7,23.62,23.63,596224.0,20.7936,20.8024,20.7322,20.7409,596224.0
2019-06-04 13:00:00,23.63,23.66,23.55,23.55,617541.0,20.7409,20.7673,20.6707,20.6707,617541.0
2019-06-04 13:30:00,23.55,23.63,23.54,23.59,346682.0,20.6707,20.7409,20.6619,20.7058,346682.0
2019-06-04 14:00:00,23.58,23.69,23.58,23.64,476411.0,20.6971,20.7936,20.6971,20.7497,476411.0
2019-06-04 14:30:00,23.64,23.67,23.63,23.66,221537.0,20.7497,20.776,20.7409,20.7673,221537.0
2019-06-04 15:00:00,23.66,23.68,23.61,23.67,454917.0,20.7673,20.7848,20.7234,20.776,454917.0
2019-06-04 15:30:00,23.67,23.69,23.61,23.63,1202688.0,20.776,20.7936,20.7234,20.7409,1202688.0
2019-06-05 09:30:00,23.82,23.9,23.55,23.62,336530.0,20.9077,20.9779,20.6707,20.7322,336530.0
2019-06-05 10:00:00,23.63,23.65,23.48,23.57,206960.0,20.7409,20.7585,20.6093,20.6883,206960.0
2019-06-05 10:30:00,23.56,23.57,23.47,23.53,134278.0,20.6795,20.6883,20.6005,20.6532,134278.0
2019-06-05 11:00:00,23.54,23.57,23.4,23.41,194166.0,20.6619,20.6883,20.5391,20.5478,194166.0
2019-06-05 11:30:00,23.42,23.48,23.36,23.44,209028.0,20.5566,20.6093,20.5039,20.5742,209028.0
2019-06-05 12:00:00,23.45,23.5,23.43,23.48,174913.0,20.5829,20.6268,20.5654,20.6093,174913.0
2019-06-05 12:30:00,23.47,23.55,23.45,23.53,120995.0,20.6005,20.6707,20.5829,20.6532,120995.0
2019-06-05 13:00:00,23.54,23.54,23.5,23.51,101685.0,20.6619,20.6619,20.6268,20.6356,101685.0
2019-06-05 13:30:00,23.51,23.55,23.47,23.54,276371.0,20.6356,20.6707,20.6005,20.6619,276371.0
2019-06-05 14:00:00,23.54,23.54,23.49,23.52,155555.0,20.6619,20.6619,20.6181,20.6444,155555.0
2019-06-05 14:30:00,23.52,23.53,23.44,23.47,177539.0,20.6444,20.6532,20.5742,20.6005,177539.0
2019-06-05 15:00:00,23.46,23.53,23.46,23.51,242813.0,20.5917,20.6532,20.5917,20.6356,242813.0
2019-06-05 15:30:00,23.5,23.51,23.37,23.38,903237.0,20.6268,20.6356,20.5127,20.5215,903237.0
2019-06-06 09:30:00,23.4,23.54,23.26,23.26,246427.0,20.5391,20.6619,20.4162,20.4162,246427.0
2019-06-06 10:00:00,23.26,23.31,23.17,23.22,267608.0,20.4162,20.4601,20.3372,20.3811,267608.0
2019-06-06 10:30:00,23.23,23.41,23.2,23.37,205569.0,20.3898,20.5478,20.3635,20.5127,205569.0
2019-06-06 11:00:00,23.38,23.48,23.37,23.42,244864.0,20.5215,20.6093,20.5127,20.5566,244864.0
2019-06-06 11:30:00,23.41,23.45,23.32,23.34,295663.0,20.5478,20.5829,20.4688,20.4864,295663.0
2019-06-06 12:00:00,23.34,23.54,23.34,23.46,355886.0,20.4864,20.6619,20.4864,20.5917,355886.0
2019-06-06 12:30:00,23.47,23.61,23.45,23.61,394845.0,20.6005,20.7234,20.5829,20.7234,394845.0
2019-06-06 13:00:00,23.61,23.69,23.56,23.64,352335.0,20.7234,20.7936,20.6795,20.7497,352335.0
2019-06-06 13:30:00,23.65,23.67,23.57,23.66,475437.0,20.7585,20.776,20.6883,20.7673,475437.0
2019-06-06 14:00:00,23.67,23.78,23.64,23.74,302645.0,20.776,20.8726,20.7497,20.8375,302645.0
2019-06-06 14:30:00,23.74,23.78,23.69,23.73,274239.0,20.8375,20.8726,20.7936,20.8287,274239.0
2019-06-06 15:00:00,23.73,23.77,23.68,23.77,211760.0,20.8287,20.8638,20.7848,20.8638,211760.0
2019-06-06 15:30:00,23.77,23.82,23.69,23.71,1272602.0,20.8638,20.9077,20.7936,20.8112,1272602.0
2019-06-07 09:30:00,23.73,23.77,23.56,23.75,355606.0,20.8287,20.8638,20.6795,20.8463,355606.0
2019-06-07 10:00:00,23.75,23.89,23.74,23.82,316489.0,20.8463,20.9691,20.8375,20.9077,316489.0
2019-06-07 10:30:00,23.83,24.05,23.81,24.01,425058.0,20.9165,21.1096,20.8989,21.0745,425058.0
2019-06-07 11:00:00,24.01,24.03,23.9,23.91,531045.0,21.0745,21.092,20.9779,20.9867,531045.0
2019-06-07 11:30:00,23.91,23.93,23.8,23.89,408367.0,20.9867,21.0043,20.8902,20.9691,408367.0
2019-06-07 12:00:00,23.88,23.96,23.84,23.96,360964.0,20.9604,21.0306,20.9253,21.0306,360964.0
2019-06-07 12:30:00,23.96,24.01,23.91,23.99,261012.0,21.0306,21.0745,20.9867,21.0569,261012.0
2019-06-07 13:00:00,23.99,24.02,23.94,23.97,217229.0,21.0569,21.0833,21.013,21.0394,217229.0
2019-06-07 13:30:00,23.97,23.99,23.94,23.99,208069.0,21.0394,21.0569,21.013,21.0569,208069.0
2019-06-07 14:00:00,23.98,24.03,23.94,24.01,271540.0,21.0481,21.092,21.013,21.0745,271540.0
2019-06-07 14:30:00,24.01,24.01,23.92,23.93,203492.0,21.0745,21.0745,20.9955,21.0043,203492.0
2019-06-07 15:00:00,23.92,24.0,23.9,23.99,379632.0,20.9955,21.0657,20.9779,21.0569,379632.0
2019-06-07 15:30:00,24.0,24.03,23.89,23.93,1724351.0,21.0657,21.092,20.9691,21.0043,1724351.0
2019-06-10 09:30:00,24.03,24.28,23.98,24.27,274753.0,21.092,21.3115,21.0481,21.3027,274753.0
2019-06-10 10:00:00,24.27,24.3,24.19,24.29,319551.0,21.3027,21.329,21.2325,21.3202,319551.0
2019-06-10 10:30:00,24.29,24.43,24.21,24.42,1256728.0,21.3202,21.4431,21.25,21.4343,1256728.0
2019-06-10 11:00:00,24.42,24.47,24.38,24.39,457466.0,21.4343,21.4782,21.3992,21.408,457466.0
2019-06-10 11:30:00,24.39,24.44,24.31,24.42,416803.0,21.408,21.4519,21.3378,21.4343,416803.0
2019-06-10 12:00:00,24.43,24.43,24.34,24.35,332154.0,21.4431,21.4431,21.3641,21.3729,332154.0
2019-06-10 12:30:00,24.35,24.4,24.34,24.37,273170.0,21.3729,21.4168,21.3641,21.3905,273170.0
2019-06-10 13:00:00,24.37,24.44,24.37,24.42,308915.0,21.3905,21.4519,21.3905,21.4343,308915.0
2019-06-10 13:30:00,24.42,24.43,24.36,24.41,325066.0,21.4343,21.4431,21.3817,21.4256,325066.0
2019-06-10 14:00:00,24.41,24.42,24.28,24.32,1065127.0,21.4256,21.4343,21.3115,21.3466,1065127.0
2019-06-10 14:30:00,24.33,24.38,24.29,24.37,426351.0,21.3554,21.3992,21.3202,21.3905,426351.0
2019-06-10 15:00:00,24.37,24.41,24.34,24.41,411006.0,21.3905,21.4256,21.3641,21.4256,411006.0
2019-06-10 15:30:00,24.4,24.42,24.34,24.39,1961553.0,21.4168,21.4343,21.3641,21.408,1961553.0
2019-06-11 09:30:00,24.41,24.57,24.27,24.53,817005.0,21.4256,21.566,21.3027,21.5309,817005.0
2019-06-11 10:00:00,24.52,24.67,24.49,24.62,804051.0,21.5221,21.6538,21.4958,21.6099,804051.0
2019-06-11 10:30:00,24.63,24.68,24.55,24.63,726310.0,21.6187,21.6626,21.5485,21.6187,726310.0
2019-06-11 11:00:00,24.63,24.82,24.51,24.56,990482.0,21.6187,21.7854,21.5133,21.5572,990482.0
2019-06-11 11:30:00,24.56,24.68,24.53,24.61,367136.0,21.5572,21.6626,21.5309,21.6011,367136.0
2019-06-11 12:00:00,24.62,24.63,24.51,24.56,291200.0,21.6099,21.6187,21.5133,21.5572,291200.0
2019-06-11 12:30:00,24.56,24.75,24.54,24.6,870506.0,21.5572,21.724,21.5397,21.5923,870506.0
2019-06-11 13:00:00,24.6,24.63,24.52,24.58,355307.0,21.5923,21.6187,21.5221,21.5748,355307.0
2019-06-11 13:30:00,24.57,24.66,24.56,24.61,233587.0,21.566,21.645,21.5572,21.6011,233587.0
2019-06-11 14:00:00,24.6,24.62,24.5,24.52,419011.0,21.5923,21.6099,21.5046,21.5221,419011.0
2019-06-11 14:30:00,24.53,24.53,24.44,24.53,341205.0,21.5309,21.5309,21.4519,21.5309,341205.0
2019-06-11 15:00:00,24.52,24.64,24.51,24.61,636151.0,21.5221,21.6275,21.5133,21.6011,636151.0
2019-06-11 15:30:00,24.61,24.67,24.59,24.66,2403479.0,21.6011,21.6538,21.5836,21.645,2403479.0
2019-06-12 09:30:00,24.61,24.89,24.53,24.67,503140.0,21.6011,21.8469,21.5309,21.6538,503140.0
2019-06-12 10:00:00,24.67,24.8,24.65,24.76,598042.0,21.6538,21.7679,21.6362,21.7328,598042.0
2019-06-12 10:30:00,24.76,24.99,24.74,24.83,823424.0,21.7328,21.9347,21.7152,21.7942,823424.0
2019-06-12 11:00:00,24.83,24.84,24.7,24.73,571747.0,21.7942,21.803,21.6801,21.7064,571747.0
2019-06-12 11:30:00,24.73,24.84,24.72,24.83,337075.0,21.7064,21.803,21.6977,21.7942,337075.0
2019-06-12 12:00:00,24.82,24.83,24.68,24.7,238409.0,21.7854,21.7942,21.6626,21.6801,238409.0
2019-06-12 12:30:00,24.7,24.76,24.66,24.71,278169.0,21.6801,21.7328,21.645,21.6889,278169.0
2019-06-12 13:00:00,24.7,24.73,24.68,24.7,200846.0,21.6801,21.7064,21.6626,21.6801,200846.0
2019-06-12 13:30:00,24.7,24.72,24.64,24.67,242608.0,21.6801,21.6977,21.6275,21.6538,242608.0
2019-06-12 14:00:00,24.67,24.68,24.63,24.66,234860.0,21.6538,21.6626,21.6187,21.645,234860.0
2019-06-12 14:30:00,24.66,24.69,24.64,24.69,184132.0,21.645,21.6713,21.6275,21.6713,184132.0
2019-06-12 15:00:00,24.69,24.74,24.56,24.57,362329.0,21.6713,21.7152,21.5572,21.566,362329.0
2019-06-12 15:30:00,24.56,24.64,24.54,24.64,906751.0,21.5572,21.6275,21.5397,21.6275,906751.0
2019-06-13 09:30:00,24.66,24.81,24.52,24.74,664284.0,21.645,21.7767,21.5221,21.7152,664284.0
2019-06-13 10:00:00,24.75,24.77,24.49,24.51,495057.0,21.724,21.7416,21.4958,21.5133,495057.0
2019-06-13 10:30:00,24.51,24.67,24.5,24.58,286397.0,21.5133,21.6538,21.5046,21.5748,286397.0
2019-06-13 11:00:00,24.58,24.61,24.52,24.59,2254489.0,21.5748,21.6011,21.5221,21.5836,2254489.0
2019-06-13 11:30:00,24.58,24.66,24.54,24.55,414202.0,21.5748,21.645,21.5397,21.5485,414202.0
2019-06-13 12:00:00,24.55,24.6,24.54,24.59,283143.0,21.5485,21.5923,21.5397,21.5836,283143.0
2019-06-13 12:30:00,24.59,24.62,24.54,24.59,395004.0,21.5836,21.6099,21.5397,21.5836,395004.0
2019-06-13 13:00:00,24.59,24.67,24.56,24.67,281471.0,21.5836,21.6538,21.5572,21.6538,281471.0
2019-06-13 13:30:00,24.67,24.76,24.66,24.71,213139.0,21.6538,21.7328,21.645,21.6889,213139.0
2019-06-13 14:00:00,24.71,24.73,24.59,24.67,418686.0,21.6889,21.7064,21.5836,21.6538,418686.0
2019-06-13 14:30:00,24.66,24.7,24.63,24.69,263206.0,21.645,21.6801,21.6187,21.6713,263206.0
2019-06-13 15:00:00,24.69,24.71,24.64,24.66,354825.0,21.6713,21.6889,21.6275,21.645,354825.0
2019-06-13 15:30:00,24.66,24.67,24.53,24.63,1399239.0,21.645,21.6538,21.5309,21.6187,1399239.0
2019-06-14 09:30:00,24.66,24.94,24.61,24.62,617421.0,21.645,21.8908,21.6011,21.6099,617421.0
2019-06-14 10:00:00,24.62,24.68,24.54,24.61,376000.0,21.6099,21.6626,21.5397,21.6011,376000.0
2019-06-14 10:30:00,24.61,24.68,24.56,24.59,308035.0,21.6011,21.6626,21.5572,21.5836,308035.0
2019-06-14 11:00:00,24.6,24.64,24.39,24.41,369946.0,21.5923,21.6275,21.408,21.4256,369946.0
2019-06-14 11:30:00,24.41,24.47,24.27,24.37,474784.0,21.4256,21.4782,21.3027,21.3905,474784.0
2019-06-14 12:00:00,24.37,24.45,24.36,24.39,184788.0,21.3905,21.4607,21.3817,21.408,184788.0
2019-06-14 12:30:00,24.39,24.48,24.38,24.45,265648.0,21.408,21.487,21.3992,21.4607,265648.0
2019-06-14 13:00:00,24.45,24.46,24.42,24.44,118472.0,21.4607,21.4695,21.4343,21.4519,118472.0
2019-06-14 13:30:00,24.44,24.5,24.44,24.45,115921.0,21.4519,21.5046,21.4519,21.4607,115921.0
2019-06-14 14:00:00,24.45,24.47,24.38,24.39,214979.0,21.4607,21.4782,21.3992,21.408,214979.0
2019-06-14 14:30:00,24.4,24.42,24.35,24.36,220529.0,21.4168,21.4343,21.3729,21.3817,220529.0
2019-06-14 15:00:00,24.37,24.45,24.35,24.37,437022.0,21.3905,21.4607,21.3729,21.3905,437022.0
2019-06-14 15:30:00,24.38,24.38,24.18,24.26,1791103.0,21.3992,21.3992,21.2237,21.2939,1791103.0
2019-06-17 09:30:00,24.31,24.75,24.3,24.46,1177316.0,21.3378,21.724,21.329,21.4695,1177316.0
2019-06-17 10:00:00,24.47,24.49,24.31,24.42,1047896.0,21.4782,21.4958,21.3378,21.4343,1047896.0
2019-06-17 10:30:00,24.42,24.62,24.37,24.61,720845.0,21.4343,21.6099,21.3905,21.6011,720845.0
2019-06-17 11:00:00,24.61,24.75,24.6,24.66,1102408.0,21.6011,21.724,21.5923,21.645,1102408.0
2019-06-17 11:30:00,24.66,24.86,24.65,24.83,547833.0,21.645,21.8206,21.6362,21.7942,547833.0
2019-06-17 12:00:00,24.83,24.83,24.66,24.67,296856.0,21.7942,21.7942,21.645,21.6538,296856.0
2019-06-17 12:30:00,24.67,24.72,24.53,24.55,523635.0,21.6538,21.6977,21.5309,21.5485,523635.0
2019-06-17 13:00:00,24.55,24.57,24.48,24.52,644161.0,21.5485,21.566,21.487,21.5221,644161.0
2019-06-17 13:30:00,24.52,24.78,24.51,24.74,667539.0,21.5221,21.7503,21.5133,21.7152,667539.0
2019-06-17 14:00:00,24.73,24.74,24.59,24.6,337173.0,21.7064,21.7152,21.5836,21.5923,337173.0
2019-06-17 14:30:00,24.61,24.7,24.56,24.56,549735.0,21.6011,21.6801,21.5572,21.5572,549735.0
2019-06-17 15:00:00,24.56,24.59,24.48,24.48,557266.0,21.5572,21.5836,21.487,21.487,557266.0
2019-06-17 15:30:00,24.48,24.51,24.35,24.36,2254060.0,21.487,21.5133,21.3729,21.3817,2254060.0
2019-06-18 09:30:00,24.28,24.71,24.28,24.64,913289.0,21.3115,21.6889,21.3115,21.6275,913289.0
2019-06-18 10:00:00,24.63,24.63,24.26,24.35,1307811.0,21.6187,21.6187,21.2939,21.3729,1307811.0
2019-06-18 10:30:00,24.36,24.39,24.27,24.34,793434.0,21.3817,21.408,21.3027,21.3641,793434.0
2019-06-18 11:00:00,24.34,24.42,24.22,24.25,1043553.0,21.3641,21.4343,21.2588,21.2851,1043553.0
2019-06-18 11:30:00,24.25,24.28,24.16,24.16,637676.0,21.2851,21.3115,21.2061,21.2061,637676.0
2019-06-18 12:00:00,24.17,24.23,24.12,24.23,455278.0,21.2149,21.2676,21.171,21.2676,455278.0
2019-06-18 12:30:00,24.22,24.22,24.16,24.18,284318.0,21.2588,21.2588,21.2061,21.2237,284318.0
2019-06-18 13:00:00,24.19,24.24,24.14,24.21,347650.0,21.2325,21.2764,21.1886,21.25,347650.0
2019-06-18 13:30:00,24.22,24.24,24.08,24.12,609454.0,21.2588,21.2764,21.1359,21.171,609454.0
2019-06-18 14:00:00,24.12,24.12,24.02,24.05,773770.0,21.171,21.171,21.0833,21.1096,773770.0
2019-06-18 14:30:00,24.05,24.08,23.95,23.98,941128.0,21.1096,21.1359,21.0218,21.0481,941128.0
2019-06-18 15:00:00,23.97,24.13,23.97,24.09,840954.0,21.0394,21.1798,21.0394,21.1447,840954.0
2019-06-18 15:30:00,24.09,24.09,23.93,23.95,1924051.0,21.1447,21.1447,21.0043,21.0218,1924051.0
2019-06-19 09:30:00,23.75,23.87,23.47,23.49,1335631.0,20.8463,20.9516,20.6005,20.6181,1335631.0
2019-06-19 10:00:00,23.5,23.73,23.43,23.68,1349602.0,20.6268,20.8287,20.5654,20.7848,1349602.0
2019-06-19 10:30:00,23.68,23.74,23.54,23.62,663003.0,20.7848,20.8375,20.6619,20.7322,663003.0
2019-06-19 11:00:00,23.62,23.72,23.57,23.71,619120.0,20.7322,20.8199,20.6883,20.8112,619120.0
2019-06-19 11:30:00,23.71,23.78,23.64,23.73,627780.0,20.8112,20.8726,20.7497,20.8287,627780.0
2019-06-19 12:00:00,23.73,23.76,23.59,23.65,813170.0,20.8287,20.855,20.7058,20.7585,813170.0
2019-06-19 12:30:00,23.64,23.67,23.53,23.55,517580.0,20.7497,20.776,20.6532,20.6707,517580.0
2019-06-19 13:00:00,23.55,23.6,23.51,23.59,384900.0,20.6707,20.7146,20.6356,20.7058,384900.0
2019-06-19 13:30:00,23.59,23.65,23.56,23.64,298194.0,20.7058,20.7585,20.6795,20.7497,298194.0
2019-06-19 14:00:00,23.65,23.74,23.6,23.66,486791.0,20.7585,20.8375,20.7146,20.7673,486791.0
2019-06-19 14:30:00,23.66,23.73,23.64,23.71,442499.0,20.7673,20.8287,20.7497,20.8112,442499.0
2019-06-19 15:00:00,23.71,23.77,23.64,23.75,675846.0,20.8112,20.8638,20.7497,20.8463,675846.0
2019-06-19 15:30:00,23.75,23.78,23.63,23.64,1600538.0,20.8463,20.8726,20.7409,20.7497,1600538.0
2019-06-20 09:30:00,22.48,23.52,22.43,22.97,7853112.0,19.7315,20.6444,19.6877,20.1616,7853112.0
2019-06-20 10:00:00,22.97,23.67,22.95,23.57,2618134.0,20.1616,20.776,20.1441,20.6883,2618134.0
2019-06-20 10:30:00,23.57,23.71,23.38,23.54,1437491.0,20.6883,20.8112,20.5215,20.6619,1437491.0
2019-06-20 11:00:00,23.54,23.65,23.42,23.55,1610804.0,20.6619,20.7585,20.5566,20.6707,1610804.0
2019-06-20 11:30:00,23.55,23.61,23.28,23.32,1389609.0,20.6707,20.7234,20.4337,20.4688,1389609.0
2019-06-20 12:00:00,23.31,23.34,23.06,23.11,1289363.0,20.4601,20.4864,20.2406,20.2845,1289363.0
2019-06-20 12:30:00,23.11,23.14,23.01,23.06,961246.0,20.2845,20.3108,20.1967,20.2406,961246.0
2019-06-20 13:00:00,23.07,23.11,22.95,23.0,930842.0,20.2494,20.2845,20.1441,20.188,930842.0
2019-06-20 13:30:00,23.0,23.21,22.96,23.11,975194.0,20.188,20.3723,20.1529,20.2845,975194.0
2019-06-20 14:00:00,23.11,23.32,23.08,23.16,762534.0,20.2845,20.4688,20.2582,20.3284,762534.0
2019-06-20 14:30:00,23.17,23.21,23.1,23.13,685558.0,20.3372,20.3723,20.2757,20.3021,685558.0
2019-06-20 15:00:00,23.13,23.31,23.12,23.21,1121786.0,20.3021,20.4601,20.2933,20.3723,1121786.0
2019-06-20 15:30:00,23.2,23.3,23.13,23.14,3480397.0,20.3635,20.4513,20.3021,20.3108,3480397.0
2019-06-21 09:30:00,23.22,23.25,22.5,22.53,2780102.0,20.3811,20.4074,19.7491,19.7754,2780102.0
2019-06-21 10:00:00,22.53,22.63,22.38,22.41,2308253.0,19.7754,19.8632,19.6438,19.6701,2308253.0
2019-06-21 10:30:00,22.41,22.45,22.2,22.39,2322413.0,19.6701,19.7052,19.4858,19.6525,2322413.0
2019-06-21 11:00:00,22.38,22.45,22.31,22.37,1418261.0,19.6438,19.7052,19.5823,19.635,1418261.0
2019-06-21 11:30:00,22.37,22.42,22.23,22.26,1335168.0,19.635,19.6789,19.5121,19.5384,1335168.0
2019-06-21 12:00:00,22.25,22.3,22.2,22.26,852030.0,19.5297,19.5735,19.4858,19.5384,852030.0
2019-06-21 12:30:00,22.26,22.27,22.23,22.23,734114.0,19.5384,19.5472,19.5121,19.5121,734114.0
2019-06-21 13:00:00,22.23,22.39,22.22,22.39,1041909.0,19.5121,19.6525,19.5033,19.6525,1041909.0
2019-06-21 13:30:00,22.39,22.39,22.31,22.37,1115082.0,19.6525,19.6525,19.5823,19.635,1115082.0
2019-06-21 14:00:00,22.38,22.53,22.34,22.39,1593186.0,19.6438,19.7754,19.6087,19.6525,1593186.0
2019-06-21 14:30:00,22.39,22.46,22.38,22.42,647038.0,19.6525,19.714,19.6438,19.6789,647038.0
2019-06-21 15:00:00,22.42,22.45,22.37,22.39,883552.0,19.6789,19.7052,19.635,19.6525,883552.0
2019-06-21 15:30:00,22.39,22.4,22.22,22.24,2899486.0,19.6525,19.6613,19.5033,19.5209,2899486.0
2019-06-24 09:30:00,22.17,22.32,22.09,22.23,948414.0,19.4594,19.5911,19.3892,19.5121,948414.0
2019-06-24 10:00:00,22.23,22.4,22.18,22.39,752436.0,19.5121,19.6613,19.4682,19.6525,752436.0
2019-06-24 10:30:00,22.38,22.41,22.33,22.4,550098.0,19.6438,19.6701,19.5999,19.6613,550098.0
2019-06-24 11:00:00,22.4,22.41,22.29,22.32,593137.0,19.6613,19.6701,19.5648,19.5911,593137.0
2019-06-24 11:30:00,22.32,22.38,22.3,22.34,504402.0,19.5911,19.6438,19.5735,19.6087,504402.0
2019-06-24 12:00:00,22.35,22.35,22.27,22.27,517660.0,19.6174,19.6174,19.5472,19.5472,517660.0
2019-06-24 12:30:00,22.28,22.28,22.17,22.21,455519.0,19.556,19.556,19.4594,19.4945,455519.0
2019-06-24 13:00:00,22.21,22.26,22.19,22.23,303161.0,19.4945,19.5384,19.477,19.5121,303161.0
2019-06-24 13:30:00,22.23,22.25,22.2,22.21,365030.0,19.5121,19.5297,19.4858,19.4945,365030.0
2019-06-24 14:00:00,22.21,22.22,22.13,22.17,427759.0,19.4945,19.5033,19.4243,19.4594,427759.0
2019-06-24 14:30:00,22.17,22.17,22.11,22.14,442365.0,19.4594,19.4594,19.4068,19.4331,442365.0
2019-06-24 15:00:00,22.14,22.15,22.11,22.12,378101.0,19.4331,19.4419,19.4068,19.4156,378101.0
2019-06-24 15:30:00,22.12,22.13,22.05,22.08,1686960.0,19.4156,19.4243,19.3541,19.3804,1686960.0
2019-06-25 09:30:00,22.1,22.15,21.47,21.59,1721024.0,19.398,19.4419,18.845,18.9504,1721024.0
2019-06-25 10:00:00,21.58,21.82,21.55,21.8,1449596.0,18.9416,19.1522,18.9152,19.1347,1449596.0
2019-06-25 10:30:00,21.8,21.89,21.74,21.86,917354.0,19.1347,19.2137,19.082,19.1873,917354.0
2019-06-25 11:00:00,21.85,21.87,21.7,21.86,769186.0,19.1786,19.1961,19.0469,19.1873,769186.0
2019-06-25 11:30:00,21.86,21.87,21.75,21.76,421227.0,19.1873,19.1961,19.0908,19.0996,421227.0
2019-06-25 12:00:00,21.77,21.79,21.68,21.7,751690.0,19.1083,19.1259,19.0293,19.0469,751690.0
2019-06-25 12:30:00,21.7,21.7,21.58,21.64,768733.0,19.0469,19.0469,18.9416,18.9942,768733.0
2019-06-25 13:00:00,21.64,21.7,21.59,21.69,484438.0,18.9942,19.0469,18.9504,19.0381,484438.0
2019-06-25 13:30:00,21.7,21.75,21.63,21.66,472753.0,19.0469,19.0908,18.9855,19.0118,472753.0
2019-06-25 14:00:00,21.66,21.72,21.63,21.63,591650.0,19.0118,19.0645,18.9855,18.9855,591650.0
2019-06-25 14:30:00,21.64,21.78,21.54,21.78,965249.0,18.9942,19.1171,18.9065,19.1171,965249.0
2019-06-25 15:00:00,21.77,21.91,21.73,21.89,1274133.0,19.1083,19.2312,19.0732,19.2137,1274133.0
2019-06-25 15:30:00,21.89,21.91,21.82,21.84,2284039.0,19.2137,19.2312,19.1522,19.1698,2284039.0
2019-06-26 09:30:00,21.79,21.96,21.59,21.63,1513852.0,19.1259,19.2751,18.9504,18.9855,1513852.0
2019-06-26 10:00:00,21.63,21.78,21.59,21.61,1453560.0,18.9855,19.1171,18.9504,18.9679,1453560.0
2019-06-26 10:30:00,21.62,21.71,21.57,21.64,1239649.0,18.9767,19.0557,18.9328,18.9942,1239649.0
2019-06-26 11:00:00,21.65,21.65,21.53,21.55,819078.0,19.003,19.003,18.8977,18.9152,819078.0
2019-06-26 11:30:00,21.55,21.59,21.5,21.58,692452.0,18.9152,18.9504,18.8714,18.9416,692452.0
2019-06-26 12:00:00,21.58,21.6,21.52,21.54,469863.0,18.9416,18.9591,18.8889,18.9065,469863.0
2019-06-26 12:30:00,21.54,21.56,21.52,21.54,380248.0,18.9065,18.924,18.8889,18.9065,380248.0
2019-06-26 13:00:00,21.53,21.54,21.42,21.47,953739.0,18.8977,18.9065,18.8011,18.845,953739.0
2019-06-26 13:30:00,21.47,21.49,21.43,21.43,341457.0,18.845,18.8626,18.8099,18.8099,341457.0
2019-06-26 14:00:00,21.44,21.44,21.34,21.41,884425.0,18.8187,18.8187,18.7309,18.7924,884425.0
2019-06-26 14:30:00,21.4,21.41,21.3,21.37,838489.0,18.7836,18.7924,18.6958,18.7573,838489.0
2019-06-26 15:00:00,21.37,21.46,21.36,21.46,767998.0,18.7573,18.8362,18.7485,18.8362,767998.0
2019-06-26 15:30:00,21.46,21.51,21.4,21.43,2082593.0,18.8362,18.8801,18.7836,18.8099,2082593.0
2019-06-27 09:30:00,21.38,21.58,21.32,21.36,665738.0,18.766,18.9416,18.7134,18.7485,665738.0
2019-06-27 10:00:00,21.37,21.41,21.3,21.39,497328.0,18.7573,18.7924,18.6958,18.7748,497328.0
2019-06-27 10:30:00,21.39,21.4,21.34,21.37,422269.0,18.7748,18.7836,18.7309,18.7573,422269.0
2019-06-27 11:00:00,21.37,21.43,21.34,21.38,502733.0,18.7573,18.8099,18.7309,18.766,502733.0
2019-06-27 11:30:00,21.38,21.47,21.35,21.46,760214.0,18.766,18.845,18.7397,18.8362,760214.0
2019-06-27 12:00:00,21.46,21.53,21.45,21.46,393483.0,18.8362,18.8977,18.8275,18.8362,393483.0
2019-06-27 12:30:00,21.46,21.52,21.46,21.51,454198.0,18.8362,18.8889,18.8362,18.8801,454198.0
2019-06-27 13:00:00,21.51,21.6,21.5,21.59,412514.0,18.8801,18.9591,18.8714,18.9504,412514.0
2019-06-27 13:30:00,21.59,21.62,21.57,21.61,312427.0,18.9504,18.9767,18.9328,18.9679,312427.0
2019-06-27 14:00:00,21.61,21.62,21.55,21.55,450221.0,18.9679,18.9767,18.9152,18.9152,450221.0
2019-06-27 14:30:00,21.55,21.57,21.48,21.5,368689.0,18.9152,18.9328,18.8538,18.8714,368689.0
2019-06-27 15:00:00,21.5,21.5,21.45,21.46,453604.0,18.8714,18.8714,18.8275,18.8362,453604.0
2019-06-27 15:30:00,21.46,21.47,21.37,21.39,1445639.0,18.8362,18.845,18.7573,18.7748,1445639.0
2019-06-28 09:30:00,21.45,21.68,21.39,21.64,555005.0,18.8275,19.0293,18.7748,18.9942,555005.0
2019-06-28 10:00:00,21.64,21.68,21.5,21.59,543475.0,18.9942,19.0293,18.8714,18.9504,543475.0
2019-06-28 10:30:00,21.59,21.64,21.53,21.57,375284.0,18.9504,18.9942,18.8977,18.9328,375284.0
2019-06-28 11:00:00,21.57,21.74,21.54,21.71,599448.0,18.9328,19.082,18.9065,19.0557,599448.0
2019-06-28 11:30:00,21.71,21.83,21.69,21.8,454971.0,19.0557,19.161,19.0381,19.1347,454971.0
2019-06-28 12:00:00,21.8,21.86,21.77,21.82,460657.0,19.1347,19.1873,19.1083,19.1522,460657.0
2019-06-28 12:30:00,21.82,21.85,21.78,21.78,562772.0,19.1522,19.1786,19.1171,19.1171,562772.0
2019-06-28 13:00:00,21.78,21.79,21.73,21.73,340580.0,19.1171,19.1259,19.0732,19.0732,340580.0
2019-06-28 13:30:00,21.73,21.78,21.69,21.78,414121.0,19.0732,19.1171,19.0381,19.1171,414121.0
2019-06-28 14:00:00,21.78,21.78,21.67,21.7,410827.0,19.1171,19.1171,19.0206,19.0469,410827.0
2019-06-28 14:30:00,21.7,21.77,21.69,21.73,314709.0,19.0469,19.1083,19.0381,19.0732,314709.0
2019-06-28 15:00:00,21.73,21.78,21.71,21.72,621539.0,19.0732,19.1171,19.0557,19.0645,621539.0
2019-06-28 15:30:00,21.72,21.78,21.63,21.7,1962367.0,19.0645,19.1171,18.9855,19.0469,1962367.0
2019-07-01 09:30:00,21.84,22.03,21.73,21.82,818677.0,19.1698,19.3366,19.0732,19.1522,818677.0
2019-07-01 10:00:00,21.82,21.84,21.65,21.73,678049.0,19.1522,19.1698,19.003,19.0732,678049.0
2019-07-01 10:30:00,21.73,21.78,21.71,21.75,379698.0,19.0732,19.1171,19.0557,19.0908,379698.0
2019-07-01 11:00:00,21.75,21.8,21.65,21.67,622350.0,19.0908,19.1347,19.003,19.0206,622350.0
2019-07-01 11:30:00,21.67,21.67,21.56,21.59,343283.0,19.0206,19.0206,18.924,18.9504,343283.0
2019-07-01 12:00:00,21.59,21.61,21.55,21.6,299490.0,18.9504,18.9679,18.9152,18.9591,299490.0
2019-07-01 12:30:00,21.59,21.6,21.51,21.53,328678.0,18.9504,18.9591,18.8801,18.8977,328678.0
2019-07-01 13:00:00,21.53,21.57,21.42,21.48,530077.0,18.8977,18.9328,18.8011,18.8538,530077.0
2019-07-01 13:30:00,21.48,21.54,21.45,21.54,214093.0,18.8538,18.9065,18.8275,18.9065,214093.0
2019-07-01 14:00:00,21.54,21.56,21.5,21.51,271918.0,18.9065,18.924,18.8714,18.8801,271918.0
2019-07-01 14:30:00,21.5,21.54,21.5,21.52,231003.0,18.8714,18.9065,18.8714,18.8889,231003.0
2019-07-01 15:00:00,21.52,21.55,21.5,21.52,446428.0,18.8889,18.9152,18.8714,18.8889,446428.0
2019-07-01 15:30:00,21.52,21.6,21.51,21.6,1006099.0,18.8889,18.9591,18.8801,18.9591,1006099.0
2019-07-02 09:30:00,21.56,21.61,21.4,21.51,786581.0,18.924,18.9679,18.7836,18.8801,786581.0
2019-07-02 10:00:00,21.51,21.51,21.41,21.45,656290.0,18.8801,18.8801,18.7924,18.8275,656290.0
2019-07-02 10:30:00,21.45,21.48,21.39,21.42,601999.0,18.8275,18.8538,18.7748,18.8011,601999.0
2019-07-02 11:00:00,21.43,21.43,21.26,21.28,786273.0,18.8099,18.8099,18.6607,18.6783,786273.0
2019-07-02 11:30:00,21.28,21.31,21.17,21.2,1304729.0,18.6783,18.7046,18.5817,18.608,1304729.0
2019-07-02 12:00:00,21.2,21.22,21.18,21.22,542457.0,18.608,18.6256,18.5905,18.6256,542457.0
2019-07-02 12:30:00,21.21,21.27,21.21,21.22,471080.0,18.6168,18.6695,18.6168,18.6256,471080.0
2019-07-02 13:00:00,21.21,21.25,21.19,21.2,456567.0,18.6168,18.6519,18.5993,18.608,456567.0
2019-07-02 13:30:00,21.21,21.33,21.19,21.28,684647.0,18.6168,18.7221,18.5993,18.6783,684647.0
2019-07-02 14:00:00,21.28,21.38,21.27,21.37,564225.0,18.6783,18.766,18.6695,18.7573,564225.0
2019-07-02 14:30:00,21.37,21.43,21.36,21.39,795478.0,18.7573,18.8099,18.7485,18.7748,795478.0
2019-07-02 15:00:00,21.4,21.5,21.39,21.45,502726.0,18.7836,18.8714,18.7748,18.8275,502726.0
2019-07-02 15:30:00,21.45,21.49,21.4,21.45,1235256.0,18.8275,18.8626,18.7836,18.8275,1235256.0
2019-07-03 09:30:00,21.42,21.56,21.36,21.48,688222.0,18.8011,18.924,18.7485,18.8538,688222.0
2019-07-03 10:00:00,21.49,21.51,21.4,21.45,557711.0,18.8626,18.8801,18.7836,18.8275,557711.0
2019-07-03 10:30:00,21.45,21.55,21.44,21.48,452302.0,18.8275,18.9152,18.8187,18.8538,452302.0
2019-07-03 11:00:00,21.48,21.52,21.46,21.49,513229.0,18.8538,18.8889,18.8362,18.8626,513229.0
2019-07-03 11:30:00,21.49,21.51,21.47,21.5,493141.0,18.8626,18.8801,18.845,18.8714,493141.0
2019-07-03 12:00:00,21.49,21.57,21.49,21.57,580796.0,18.8626,18.9328,18.8626,18.9328,580796.0
2019-07-03 12:30:00,21.56,21.63,21.49,21.55,1225566.0,18.924,18.9855,18.8626,18.9152,1225566.0
2019-07-05 09:30:00,21.58,21.67,21.53,21.64,480854.0,18.9416,19.0206,18.8977,18.9942,480854.0
2019-07-05 10:00:00,21.64,21.67,21.53,21.55,381899.0,18.9942,19.0206,18.8977,18.9152,381899.0
2019-07-05 10:30:00,21.55,21.63,21.54,21.62,409269.0,18.9152,18.9855,18.9065,18.9767,409269.0
2019-07-05 11:00:00,21.62,21.74,21.62,21.7,325311.0,18.9767,19.082,18.9767,19.0469,325311.0
2019-07-05 11:30:00,21.7,21.73,21.64,21.65,313712.0,19.0469,19.0732,18.9942,19.003,313712.0
2019-07-05 12:00:00,21.65,21.77,21.64,21.72,419560.0,19.003,19.1083,18.9942,19.0645,419560.0
2019-07-05 12:30:00,21.73,21.77,21.7,21.75,162512.0,19.0732,19.1083,19.0469,19.0908,162512.0
2019-07-05 13:00:00,21.76,21.81,21.74,21.75,237828.0,19.0996,19.1435,19.082,19.0908,237828.0
2019-07-05 13:30:00,21.76,21.76,21.7,21.74,231645.0,19.0996,19.0996,19.0469,19.082,231645.0
2019-07-05 14:00:00,21.75,21.75,21.71,21.74,184916.0,19.0908,19.0908,19.0557,19.082,184916.0
2019-07-05 14:30:00,21.73,21.77,21.69,21.77,232617.0,19.0732,19.1083,19.0381,19.1083,232617.0
2019-07-05 15:00:00,21.77,21.8,21.73,21.78,277095.0,19.1083,19.1347,19.0732,19.1171,277095.0
2019-07-05 15:30:00,21.78,21.79,21.72,21.75,995364.0,19.1171,19.1259,19.0645,19.0908,995364.0
2019-07-08 09:30:00,21.76,21.97,21.72,21.79,1030767.0,19.0996,19.2839,19.0645,19.1259,1030767.0
2019-07-08 10:00:00,21.79,21.91,21.78,21.85,488916.0,19.1259,19.2312,19.1171,19.1786,488916.0
2019-07-08 10:30:00,21.84,21.85,21.69,21.76,737435.0,19.1698,19.1786,19.0381,19.0996,737435.0
2019-07-08 11:00:00,21.77,21.81,21.75,21.77,495160.0,19.1083,19.1435,19.0908,19.1083,495160.0
2019-07-08 11:30:00,21.77,21.77,21.7,21.71,388091.0,19.1083,19.1083,19.0469,19.0557,388091.0
2019-07-08 12:00:00,21.71,21.73,21.66,21.7,465973.0,19.0557,19.0732,19.0118,19.0469,465973.0
2019-07-08 12:30:00,21.7,21.73,21.68,21.69,384766.0,19.0469,19.0732,19.0293,19.0381,384766.0
2019-07-08 13:00:00,21.7,21.71,21.68,21.7,253987.0,19.0469,19.0557,19.0293,19.0469,253987.0
2019-07-08 13:30:00,21.7,21.75,21.69,21.73,367193.0,19.0469,19.0908,19.0381,19.0732,367193.0
2019-07-08 14:00:00,21.73,21.73,21.66,21.69,361166.0,19.0732,19.0732,19.0118,19.0381,361166.0
2019-07-08 14:30:00,21.69,21.71,21.63,21.66,717709.0,19.0381,19.0557,18.9855,19.0118,717709.0
2019-07-08 15:00:00,21.67,21.76,21.66,21.69,387519.0,19.0206,19.0996,19.0118,19.0381,387519.0
2019-07-08 15:30:00,21.7,21.81,21.69,21.8,1315494.0,19.0469,19.1435,19.0381,19.1347,1315494.0
2019-07-09 09:30:00,21.75,21.83,21.67,21.74,623919.0,19.0908,19.161,19.0206,19.082,623919.0
2019-07-09 10:00:00,21.75,21.75,21.59,21.64,416173.0,19.0908,19.0908,18.9504,18.9942,416173.0
2019-07-09 10:30:00,21.64,21.71,21.63,21.67,299595.0,18.9942,19.0557,18.9855,19.0206,299595.0
2019-07-09 11:00:00,21.67,21.71,21.65,21.69,316429.0,19.0206,19.0557,19.003,19.0381,316429.0
2019-07-09 11:30:00,21.69,21.71,21.67,21.7,202364.0,19.0381,19.0557,19.0206,19.0469,202364.0
2019-07-09 12:00:00,21.7,21.73,21.67,21.73,253153.0,19.0469,19.0732,19.0206,19.0732,253153.0
2019-07-09 12:30:00,21.73,21.8,21.73,21.8,216938.0,19.0732,19.1347,19.0732,19.1347,216938.0
2019-07-09 13:00:00,21.8,21.81,21.69,21.7,263066.0,19.1347,19.1435,19.0381,19.0469,263066.0
2019-07-09 13:30:00,21.7,21.74,21.69,21.71,173251.0,19.0469,19.082,19.0381,19.0557,173251.0
2019-07-09 14:00:00,21.72,21.76,21.71,21.73,204165.0,19.0645,19.0996,19.0557,19.0732,204165.0
2019-07-09 14:30:00,21.73,21.74,21.69,21.69,252789.0,19.0732,19.082,19.0381,19.0381,252789.0
2019-07-09 15:00:00,21.69,21.73,21.68,21.7,277479.0,19.0381,19.0732,19.0293,19.0469,277479.0
2019-07-09 15:30:00,21.7,21.75,21.68,21.71,794435.0,19.0469,19.0908,19.0293,19.0557,794435.0
2019-07-10 09:30:00,21.75,21.82,21.55,21.57,1085382.0,19.0908,19.1522,18.9152,18.9328,1085382.0
2019-07-10 10:00:00,21.57,21.58,21.33,21.39,1088571.0,18.9328,18.9416,18.7221,18.7748,1088571.0
2019-07-10 10:30:00,21.39,21.49,21.35,21.48,445807.0,18.7748,18.8626,18.7397,18.8538,445807.0
2019-07-10 11:00:00,21.48,21.53,21.45,21.5,588453.0,18.8538,18.8977,18.8275,18.8714,588453.0
2019-07-10 11:30:00,21.5,21.61,21.49,21.57,703941.0,18.8714,18.9679,18.8626,18.9328,703941.0
2019-07-10 12:00:00,21.58,21.61,21.56,21.61,323046.0,18.9416,18.9679,18.924,18.9679,323046.0
2019-07-10 12:30:00,21.61,21.66,21.59,21.65,432220.0,18.9679,19.0118,18.9504,19.003,432220.0
2019-07-10 13:00:00,21.65,21.66,21.6,21.61,278518.0,19.003,19.0118,18.9591,18.9679,278518.0
2019-07-10 13:30:00,21.6,21.62,21.6,21.61,156614.0,18.9591,18.9767,18.9591,18.9679,156614.0
2019-07-10 14:00:00,21.61,21.63,21.58,21.59,237741.0,18.9679,18.9855,18.9416,18.9504,237741.0
2019-07-10 14:30:00,21.59,21.62,21.56,21.62,265683.0,18.9504,18.9767,18.924,18.9767,265683.0
2019-07-10 15:00:00,21.62,21.63,21.59,21.6,244292.0,18.9767,18.9855,18.9504,18.9591,244292.0
2019-07-10 15:30:00,21.6,21.69,21.58,21.66,1142376.0,18.9591,19.0381,18.9416,19.0118,1142376.0
2019-07-11 09:30:00,21.74,21.83,21.7,21.71,466859.0,19.082,19.161,19.0469,19.0557,466859.0
2019-07-11 10:00:00,21.71,21.77,21.6,21.66,333372.0,19.0557,19.1083,18.9591,19.0118,333372.0
2019-07-11 10:30:00,21.67,21.71,21.58,21.62,386298.0,19.0206,19.0557,18.9416,18.9767,386298.0
2019-07-11 11:00:00,21.61,21.65,21.57,21.62,218438.0,18.9679,19.003,18.9328,18.9767,218438.0
2019-07-11 11:30:00,21.62,21.68,21.6,21.67,216216.0,18.9767,19.0293,18.9591,19.0206,216216.0
2019-07-11 12:00:00,21.67,21.74,21.66,21.73,207310.0,19.0206,19.082,19.0118,19.0732,207310.0
2019-07-11 12:30:00,21.73,21.74,21.63,21.64,237429.0,19.0732,19.082,18.9855,18.9942,237429.0
2019-07-11 13:00:00,21.63,21.65,21.6,21.61,237233.0,18.9855,19.003,18.9591,18.9679,237233.0
2019-07-11 13:30:00,21.61,21.66,21.59,21.65,236668.0,18.9679,19.0118,18.9504,19.003,236668.0
2019-07-11 14:00:00,21.66,21.66,21.6,21.64,197061.0,19.0118,19.0118,18.9591,18.9942,197061.0
2019-07-11 14:30:00,21.64,21.71,21.63,21.69,226164.0,18.9942,19.0557,18.9855,19.0381,226164.0
2019-07-11 15:00:00,21.69,21.72,21.68,21.7,369075.0,19.0381,19.0645,19.0293,19.0469,369075.0
2019-07-11 15:30:00,21.7,21.82,21.69,21.76,1425431.0,19.0469,19.1522,19.0381,19.0996,1425431.0
2019-07-12 09:30:00,21.79,21.98,21.71,21.9,638913.0,19.1259,19.2927,19.0557,19.2225,638913.0
2019-07-12 10:00:00,21.9,22.03,21.89,21.97,605549.0,19.2225,19.3366,19.2137,19.2839,605549.0
2019-07-12 10:30:00,21.98,22.02,21.95,22.0,356067.0,19.2927,19.3278,19.2663,19.3102,356067.0
2019-07-12 11:00:00,22.0,22.04,21.98,22.02,381284.0,19.3102,19.3453,19.2927,19.3278,381284.0
2019-07-12 11:30:00,22.02,22.02,21.94,21.95,295525.0,19.3278,19.3278,19.2576,19.2663,295525.0
2019-07-12 12:00:00,21.96,22.08,21.95,22.07,345312.0,19.2751,19.3804,19.2663,19.3717,345312.0
2019-07-12 12:30:00,22.07,22.1,22.05,22.07,273054.0,19.3717,19.398,19.3541,19.3717,273054.0
2019-07-12 13:00:00,22.08,22.11,22.05,22.05,229670.0,19.3804,19.4068,19.3541,19.3541,229670.0
2019-07-12 13:30:00,22.06,22.06,22.04,22.04,122854.0,19.3629,19.3629,19.3453,19.3453,122854.0
2019-07-12 14:00:00,22.05,22.07,22.04,22.07,248134.0,19.3541,19.3717,19.3453,19.3717,248134.0
2019-07-12 14:30:00,22.06,22.08,21.97,21.98,405315.0,19.3629,19.3804,19.2839,19.2927,405315.0
2019-07-12 15:00:00,21.98,22.0,21.93,21.95,313805.0,19.2927,19.3102,19.2488,19.2663,313805.0
2019-07-12 15:30:00,21.95,21.96,21.88,21.88,964043.0,19.2663,19.2751,19.2049,19.2049,964043.0
2019-07-15 09:30:00,21.83,22.15,21.83,21.99,740721.0,19.161,19.4419,19.161,19.3014,740721.0
2019-07-15 10:00:00,22.0,22.11,21.97,22.05,454929.0,19.3102,19.4068,19.2839,19.3541,454929.0
2019-07-15 10:30:00,22.05,22.13,22.01,22.07,394126.0,19.3541,19.4243,19.319,19.3717,394126.0
2019-07-15 11:00:00,22.07,22.14,22.05,22.12,484762.0,19.3717,19.4331,19.3541,19.4156,484762.0
2019-07-15 11:30:00,22.12,22.13,21.96,21.99,433088.0,19.4156,19.4243,19.2751,19.3014,433088.0
2019-07-15 12:00:00,22.0,22.06,21.99,22.04,359051.0,19.3102,19.3629,19.3014,19.3453,359051.0
2019-07-15 12:30:00,22.04,22.05,21.96,22.04,441990.0,19.3453,19.3541,19.2751,19.3453,441990.0
2019-07-15 13:00:00,22.04,22.06,21.94,22.06,380644.0,19.3453,19.3629,19.2576,19.3629,380644.0
2019-07-15 13:30:00,22.05,22.07,22.01,22.03,259734.0,19.3541,19.3717,19.319,19.3366,259734.0
2019-07-15 14:00:00,22.03,22.05,21.99,22.02,224286.0,19.3366,19.3541,19.3014,19.3278,224286.0
2019-07-15 14:30:00,22.02,22.04,21.99,21.99,180167.0,19.3278,19.3453,19.3014,19.3014,180167.0
2019-07-15 15:00:00,22.0,22.09,21.99,22.08,348578.0,19.3102,19.3892,19.3014,19.3804,348578.0
2019-07-15 15:30:00,22.07,22.08,22.02,22.08,862318.0,19.3717,19.3804,19.3278,19.3804,862318.0
2019-07-16 09:30:00,22.09,22.12,21.96,21.97,522995.0,19.3892,19.4156,19.2751,19.2839,522995.0
2019-07-16 10:00:00,21.97,22.06,21.92,22.03,419075.0,19.2839,19.3629,19.24,19.3366,419075.0
2019-07-16 10:30:00,22.03,22.06,21.94,22.05,430461.0,19.3366,19.3629,19.2576,19.3541,430461.0
2019-07-16 11:00:00,22.05,22.08,21.95,21.99,355641.0,19.3541,19.3804,19.2663,19.3014,355641.0
2019-07-16 11:30:00,21.98,22.0,21.95,21.99,333447.0,19.2927,19.3102,19.2663,19.3014,333447.0
2019-07-16 12:00:00,22.0,22.0,21.93,21.94,309532.0,19.3102,19.3102,19.2488,19.2576,309532.0
2019-07-16 12:30:00,21.94,21.98,21.93,21.96,216009.0,19.2576,19.2927,19.2488,19.2751,216009.0
2019-07-16 13:00:00,21.96,22.0,21.96,21.98,343941.0,19.2751,19.3102,19.2751,19.2927,343941.0
2019-07-16 13:30:00,21.98,22.03,21.98,22.0,333906.0,19.2927,19.3366,19.2927,19.3102,333906.0
2019-07-16 14:00:00,22.0,22.06,21.98,22.04,296509.0,19.3102,19.3629,19.2927,19.3453,296509.0
2019-07-16 14:30:00,22.05,22.05,21.98,22.0,259872.0,19.3541,19.3541,19.2927,19.3102,259872.0
2019-07-16 15:00:00,22.0,22.0,21.95,21.96,220137.0,19.3102,19.3102,19.2663,19.2751,220137.0
2019-07-16 15:30:00,21.96,22.01,21.94,21.96,823265.0,19.2751,19.319,19.2576,19.2751,823265.0
2019-07-17 09:30:00,21.98,22.03,21.72,21.76,568680.0,19.2927,19.3366,19.0645,19.0996,568680.0
2019-07-17 10:00:00,21.77,21.78,21.68,21.69,345687.0,19.1083,19.1171,19.0293,19.0381,345687.0
2019-07-17 10:30:00,21.69,21.74,21.62,21.69,387240.0,19.0381,19.082,18.9767,19.0381,387240.0
2019-07-17 11:00:00,21.69,21.74,21.59,21.62,610815.0,19.0381,19.082,18.9504,18.9767,610815.0
2019-07-17 11:30:00,21.62,21.67,21.59,21.65,302381.0,18.9767,19.0206,18.9504,19.003,302381.0
2019-07-17 12:00:00,21.64,21.69,21.62,21.67,315432.0,18.9942,19.0381,18.9767,19.0206,315432.0
2019-07-17 12:30:00,21.67,21.7,21.65,21.68,214835.0,19.0206,19.0469,19.003,19.0293,214835.0
2019-07-17 13:00:00,21.68,21.71,21.65,21.69,191849.0,19.0293,19.0557,19.003,19.0381,191849.0
2019-07-17 13:30:00,21.68,21.78,21.67,21.77,266846.0,19.0293,19.1171,19.0206,19.1083,266846.0
2019-07-17 14:00:00,21.76,21.83,21.76,21.79,356562.0,19.0996,19.161,19.0996,19.1259,356562.0
2019-07-17 14:30:00,21.8,21.87,21.68,21.69,441993.0,19.1347,19.1961,19.0293,19.0381,441993.0
2019-07-17 15:00:00,21.69,21.76,21.66,21.73,390355.0,19.0381,19.0996,19.0118,19.0732,390355.0
2019-07-17 15:30:00,21.72,21.78,21.64,21.65,1281556.0,19.0645,19.1171,18.9942,19.003,1281556.0
2019-07-18 09:30:00,21.64,21.7,21.52,21.66,413876.0,18.9942,19.0469,18.8889,19.0118,413876.0
2019-07-18 10:00:00,21.66,21.73,21.62,21.64,442200.0,19.0118,19.0732,18.9767,18.9942,442200.0
2019-07-18 10:30:00,21.65,21.72,21.63,21.66,289943.0,19.003,19.0645,18.9855,19.0118,289943.0
2019-07-18 11:00:00,21.66,21.67,21.6,21.61,334110.0,19.0118,19.0206,18.9591,18.9679,334110.0
2019-07-18 11:30:00,21.62,21.66,21.58,21.61,289996.0,18.9767,19.0118,18.9416,18.9679,289996.0
2019-07-18 12:00:00,21.61,21.68,21.59,21.66,226933.0,18.9679,19.0293,18.9504,19.0118,226933.0
2019-07-18 12:30:00,21.66,21.67,21.58,21.58,164427.0,19.0118,19.0206,18.9416,18.9416,164427.0
2019-07-18 13:00:00,21.59,21.59,21.53,21.57,405342.0,18.9504,18.9504,18.8977,18.9328,405342.0
2019-07-18 13:30:00,21.56,21.58,21.54,21.57,233925.0,18.924,18.9416,18.9065,18.9328,233925.0
2019-07-18 14:00:00,21.57,21.62,21.56,21.61,196705.0,18.9328,18.9767,18.924,18.9679,196705.0
2019-07-18 14:30:00,21.6,21.64,21.59,21.63,379401.0,18.9591,18.9942,18.9504,18.9855,379401.0
2019-07-18 15:00:00,21.64,21.64,21.57,21.62,1010170.0,18.9942,18.9942,18.9328,18.9767,1010170.0
2019-07-18 15:30:00,21.62,21.69,21.62,21.66,978909.0,18.9767,19.0381,18.9767,19.0118,978909.0
2019-07-19 09:30:00,21.71,21.81,21.67,21.77,458732.0,19.0557,19.1435,19.0206,19.1083,458732.0
2019-07-19 10:00:00,21.77,21.88,21.75,21.88,431493.0,19.1083,19.2049,19.0908,19.2049,431493.0
2019-07-19 10:30:00,21.88,21.93,21.85,21.9,782856.0,19.2049,19.2488,19.1786,19.2225,782856.0
2019-07-19 11:00:00,21.9,21.93,21.86,21.86,747180.0,19.2225,19.2488,19.1873,19.1873,747180.0
2019-07-19 11:30:00,21.86,21.88,21.75,21.76,167659.0,19.1873,19.2049,19.0908,19.0996,167659.0
2019-07-19 12:00:00,21.76,21.79,21.72,21.73,548461.0,19.0996,19.1259,19.0645,19.0732,548461.0
2019-07-19 12:30:00,21.74,21.77,21.73,21.75,236991.0,19.082,19.1083,19.0732,19.0908,236991.0
2019-07-19 13:00:00,21.75,21.76,21.7,21.71,212428.0,19.0908,19.0996,19.0469,19.0557,212428.0
2019-07-19 13:30:00,21.7,21.77,21.69,21.77,218376.0,19.0469,19.1083,19.0381,19.1083,218376.0
2019-07-19 14:00:00,21.77,21.77,21.72,21.76,177182.0,19.1083,19.1083,19.0645,19.0996,177182.0
2019-07-19 14:30:00,21.76,21.77,21.72,21.76,405968.0,19.0996,19.1083,19.0645,19.0996,405968.0
2019-07-19 15:00:00,21.75,21.8,21.72,21.78,476457.0,19.0908,19.1347,19.0645,19.1171,476457.0
2019-07-19 15:30:00,21.78,21.8,21.68,21.69,1021866.0,19.1171,19.1347,19.0293,19.0381,1021866.0
2019-07-22 09:30:00,21.73,21.81,21.44,21.46,719686.0,19.0732,19.1435,18.8187,18.8362,719686.0
2019-07-22 10:00:00,21.45,21.46,21.25,21.27,1054517.0,18.8275,18.8362,18.6519,18.6695,1054517.0
2019-07-22 10:30:00,21.27,21.28,21.11,21.11,740358.0,18.6695,18.6783,18.529,18.529,740358.0
2019-07-22 11:00:00,21.11,21.14,21.05,21.07,807422.0,18.529,18.5554,18.4764,18.4939,807422.0
2019-07-22 11:30:00,21.07,21.15,21.07,21.14,524222.0,18.4939,18.5641,18.4939,18.5554,524222.0
2019-07-22 12:00:00,21.14,21.17,21.1,21.15,523261.0,18.5554,18.5817,18.5203,18.5641,523261.0
2019-07-22 12:30:00,21.15,21.22,21.15,21.17,384507.0,18.5641,18.6256,18.5641,18.5817,384507.0
2019-07-22 13:00:00,21.17,21.17,21.1,21.12,274987.0,18.5817,18.5817,18.5203,18.5378,274987.0
2019-07-22 13:30:00,21.12,21.12,21.06,21.07,323450.0,18.5378,18.5378,18.4852,18.4939,323450.0
2019-07-22 14:00:00,21.08,21.12,21.07,21.07,513711.0,18.5027,18.5378,18.4939,18.4939,513711.0
2019-07-22 14:30:00,21.07,21.08,20.94,20.95,750247.0,18.4939,18.5027,18.3798,18.3886,750247.0
2019-07-22 15:00:00,20.95,21.0,20.9,20.91,1082168.0,18.3886,18.4325,18.3447,18.3535,1082168.0
2019-07-22 15:30:00,20.91,20.91,20.85,20.87,2003035.0,18.3535,18.3535,18.3008,18.3184,2003035.0
2019-07-23 09:30:00,20.93,21.0,20.7,20.87,1870062.0,18.371,18.4325,18.1692,18.3184,1870062.0
2019-07-23 10:00:00,20.87,20.92,20.75,20.77,604169.0,18.3184,18.3623,18.2131,18.2306,604169.0
2019-07-23 10:30:00,20.78,20.83,20.76,20.8,416390.0,18.2394,18.2833,18.2218,18.2569,416390.0
2019-07-23 11:00:00,20.8,20.85,20.79,20.81,422188.0,18.2569,18.3008,18.2482,18.2657,422188.0
2019-07-23 11:30:00,20.81,20.93,20.8,20.91,588347.0,18.2657,18.371,18.2569,18.3535,588347.0
2019-07-23 12:00:00,20.91,20.97,20.9,20.91,422131.0,18.3535,18.4062,18.3447,18.3535,422131.0
2019-07-23 12:30:00,20.91,20.97,20.9,20.91,416162.0,18.3535,18.4062,18.3447,18.3535,416162.0
2019-07-23 13:00:00,20.91,20.95,20.9,20.92,267617.0,18.3535,18.3886,18.3447,18.3623,267617.0
2019-07-23 13:30:00,20.92,20.92,20.89,20.91,373444.0,18.3623,18.3623,18.3359,18.3535,373444.0
2019-07-23 14:00:00,20.91,20.92,20.87,20.87,273706.0,18.3535,18.3623,18.3184,18.3184,273706.0
2019-07-23 14:30:00,20.87,20.89,20.84,20.86,504759.0,18.3184,18.3359,18.292,18.3096,504759.0
2019-07-23 15:00:00,20.86,20.87,20.81,20.82,817936.0,18.3096,18.3184,18.2657,18.2745,817936.0
2019-07-23 15:30:00,20.82,20.85,20.81,20.82,1268053.0,18.2745,18.3008,18.2657,18.2745,1268053.0
2019-07-24 09:30:00,20.79,21.12,20.78,20.99,1684010.0,18.2482,18.5378,18.2394,18.4237,1684010.0
2019-07-24 10:00:00,21.0,21.2,20.95,21.17,1388454.0,18.4325,18.608,18.3886,18.5817,1388454.0
2019-07-24 10:30:00,21.18,21.24,21.1,21.14,961613.0,18.5905,18.6431,18.5203,18.5554,961613.0
2019-07-24 11:00:00,21.14,21.22,21.11,21.18,1100295.0,18.5554,18.6256,18.529,18.5905,1100295.0
2019-07-24 11:30:00,21.19,21.19,21.08,21.12,735349.0,18.5993,18.5993,18.5027,18.5378,735349.0
2019-07-24 12:00:00,21.12,21.14,21.11,21.13,377564.0,18.5378,18.5554,18.529,18.5466,377564.0
2019-07-24 12:30:00,21.13,21.14,21.11,21.12,377361.0,18.5466,18.5554,18.529,18.5378,377361.0
2019-07-24 13:00:00,21.11,21.14,21.1,21.12,389692.0,18.529,18.5554,18.5203,18.5378,389692.0
2019-07-24 13:30:00,21.11,21.13,21.08,21.11,358162.0,18.529,18.5466,18.5027,18.529,358162.0
2019-07-24 14:00:00,21.12,21.26,21.11,21.25,1114124.0,18.5378,18.6607,18.529,18.6519,1114124.0
2019-07-24 14:30:00,21.25,21.29,21.19,21.19,709288.0,18.6519,18.687,18.5993,18.5993,709288.0
2019-07-24 15:00:00,21.2,21.29,21.17,21.29,730965.0,18.608,18.687,18.5817,18.687,730965.0
2019-07-24 15:30:00,21.29,21.33,21.23,21.24,1380028.0,18.687,18.7221,18.6344,18.6431,1380028.0
2019-07-25 09:30:00,21.26,21.37,21.14,21.28,2459885.0,18.6607,18.7573,18.5554,18.6783,2459885.0
2019-07-25 10:00:00,21.28,21.36,21.23,21.32,788720.0,18.6783,18.7485,18.6344,18.7134,788720.0
2019-07-25 10:30:00,21.32,21.33,21.18,21.2,391000.0,18.7134,18.7221,18.5905,18.608,391000.0
2019-07-25 11:00:00,21.19,21.25,21.13,21.24,588143.0,18.5993,18.6519,18.5466,18.6431,588143.0
2019-07-25 11:30:00,21.24,21.31,21.18,21.2,398958.0,18.6431,18.7046,18.5905,18.608,398958.0
2019-07-25 12:00:00,21.19,21.33,21.17,21.33,664020.0,18.5993,18.7221,18.5817,18.7221,664020.0
2019-07-25 12:30:00,21.32,21.41,21.3,21.34,517027.0,18.7134,18.7924,18.6958,18.7309,517027.0
2019-07-25 13:00:00,21.33,21.34,21.26,21.29,709919.0,18.7221,18.7309,18.6607,18.687,709919.0
2019-07-25 13:30:00,21.29,21.29,21.21,21.24,428640.0,18.687,18.687,18.6168,18.6431,428640.0
2019-07-25 14:00:00,21.23,21.27,21.18,21.23,352685.0,18.6344,18.6695,18.5905,18.6344,352685.0
2019-07-25 14:30:00,21.22,21.25,21.1,21.13,366806.0,18.6256,18.6519,18.5203,18.5466,366806.0
2019-07-25 15:00:00,21.13,21.18,21.11,21.16,369436.0,18.5466,18.5905,18.529,18.5729,369436.0
2019-07-25 15:30:00,21.16,21.2,21.13,21.15,983633.0,18.5729,18.608,18.5466,18.5641,983633.0
2019-07-26 09:30:00,21.18,21.33,21.11,21.28,1925165.0,18.5905,18.7221,18.529,18.6783,1925165.0
2019-07-26 10:00:00,21.29,21.39,21.27,21.37,630607.0,18.687,18.7748,18.6695,18.7573,630607.0
2019-07-26 10:30:00,21.37,21.5,21.34,21.46,433851.0,18.7573,18.8714,18.7309,18.8362,433851.0
2019-07-26 11:00:00,21.45,21.55,21.44,21.53,577406.0,18.8275,18.9152,18.8187,18.8977,577406.0
2019-07-26 11:30:00,21.53,21.6,21.49,21.54,533082.0,18.8977,18.9591,18.8626,18.9065,533082.0
2019-07-26 12:00:00,21.53,21.54,21.48,21.54,474790.0,18.8977,18.9065,18.8538,18.9065,474790.0
2019-07-26 12:30:00,21.53,21.65,21.53,21.64,506176.0,18.8977,19.003,18.8977,18.9942,506176.0
2019-07-26 13:00:00,21.64,21.67,21.61,21.64,276942.0,18.9942,19.0206,18.9679,18.9942,276942.0
2019-07-26 13:30:00,21.64,21.65,21.53,21.53,320777.0,18.9942,19.003,18.8977,18.8977,320777.0
2019-07-26 14:00:00,21.54,21.61,21.49,21.57,524159.0,18.9065,18.9679,18.8626,18.9328,524159.0
2019-07-26 14:30:00,21.57,21.63,21.57,21.59,309264.0,18.9328,18.9855,18.9328,18.9504,309264.0
2019-07-26 15:00:00,21.59,21.61,21.49,21.52,602186.0,18.9504,18.9679,18.8626,18.8889,602186.0
2019-07-26 15:30:00,21.52,21.56,21.47,21.48,1412821.0,18.8889,18.924,18.845,18.8538,1412821.0
2019-07-29 09:30:00,21.39,21.55,21.3,21.47,863044.0,18.7748,18.9152,18.6958,18.845,863044.0
2019-07-29 10:00:00,21.46,21.48,21.31,21.36,449064.0,18.8362,18.8538,18.7046,18.7485,449064.0
2019-07-29 10:30:00,21.36,21.37,21.26,21.33,377067.0,18.7485,18.7573,18.6607,18.7221,377067.0
2019-07-29 11:00:00,21.34,21.36,21.29,21.35,282957.0,18.7309,18.7485,18.687,18.7397,282957.0
2019-07-29 11:30:00,21.35,21.41,21.33,21.38,395049.0,18.7397,18.7924,18.7221,18.766,395049.0
2019-07-29 12:00:00,21.37,21.38,21.26,21.29,466092.0,18.7573,18.766,18.6607,18.687,466092.0
2019-07-29 12:30:00,21.3,21.39,21.27,21.39,395646.0,18.6958,18.7748,18.6695,18.7748,395646.0
2019-07-29 13:00:00,21.39,21.41,21.35,21.41,224616.0,18.7748,18.7924,18.7397,18.7924,224616.0
2019-07-29 13:30:00,21.41,21.41,21.35,21.37,265181.0,18.7924,18.7924,18.7397,18.7573,265181.0
2019-07-29 14:00:00,21.37,21.46,21.37,21.45,350785.0,18.7573,18.8362,18.7573,18.8275,350785.0
2019-07-29 14:30:00,21.44,21.47,21.41,21.46,318670.0,18.8187,18.845,18.7924,18.8362,318670.0
2019-07-29 15:00:00,21.46,21.48,21.43,21.46,310102.0,18.8362,18.8538,18.8099,18.8362,310102.0
2019-07-29 15:30:00,21.45,21.49,21.42,21.43,771849.0,18.8275,18.8626,18.8011,18.8099,771849.0
2019-07-30 09:30:00,21.4,21.44,21.32,21.37,559776.0,18.7836,18.8187,18.7134,18.7573,559776.0
2019-07-30 10:00:00,21.37,21.41,21.26,21.3,745109.0,18.7573,18.7924,18.6607,18.6958,745109.0
2019-07-30 10:30:00,21.31,21.42,21.3,21.33,715176.0,18.7046,18.8011,18.6958,18.7221,715176.0
2019-07-30 11:00:00,21.32,21.35,21.24,21.27,663629.0,18.7134,18.7397,18.6431,18.6695,663629.0
2019-07-30 11:30:00,21.27,21.35,21.26,21.32,731255.0,18.6695,18.7397,18.6607,18.7134,731255.0
2019-07-30 12:00:00,21.31,21.38,21.29,21.38,395700.0,18.7046,18.766,18.687,18.766,395700.0
2019-07-30 12:30:00,21.38,21.4,21.33,21.35,583138.0,18.766,18.7836,18.7221,18.7397,583138.0
2019-07-30 13:00:00,21.35,21.36,21.32,21.34,267674.0,18.7397,18.7485,18.7134,18.7309,267674.0
2019-07-30 13:30:00,21.34,21.36,21.31,21.34,332445.0,18.7309,18.7485,18.7046,18.7309,332445.0
2019-07-30 14:00:00,21.33,21.36,21.32,21.35,425647.0,18.7221,18.7485,18.7134,18.7397,425647.0
2019-07-30 14:30:00,21.35,21.36,21.32,21.33,373969.0,18.7397,18.7485,18.7134,18.7221,373969.0
2019-07-30 15:00:00,21.34,21.42,21.32,21.41,603565.0,18.7309,18.8011,18.7134,18.7924,603565.0
2019-07-30 15:30:00,21.42,21.46,21.38,21.43,1271341.0,18.8011,18.8362,18.766,18.8099,1271341.0
2019-07-31 09:30:00,21.34,21.35,21.17,21.32,845539.0,18.7309,18.7397,18.5817,18.7134,845539.0
2019-07-31 10:00:00,21.31,21.36,21.16,21.2,985231.0,18.7046,18.7485,18.5729,18.608,985231.0
2019-07-31 10:30:00,21.2,21.26,21.19,21.25,571931.0,18.608,18.6607,18.5993,18.6519,571931.0
2019-07-31 11:00:00,21.25,21.26,21.21,21.23,420003.0,18.6519,18.6607,18.6168,18.6344,420003.0
2019-07-31 11:30:00,21.22,21.26,21.2,21.23,383951.0,18.6256,18.6607,18.608,18.6344,383951.0
2019-07-31 12:00:00,21.24,21.26,21.21,21.25,446217.0,18.6431,18.6607,18.6168,18.6519,446217.0
2019-07-31 12:30:00,21.25,21.25,21.19,21.21,365143.0,18.6519,18.6519,18.5993,18.6168,365143.0
2019-07-31 13:00:00,21.21,21.27,21.2,21.24,313428.0,18.6168,18.6695,18.608,18.6431,313428.0
2019-07-31 13:30:00,21.25,21.25,21.21,21.23,350933.0,18.6519,18.6519,18.6168,18.6344,350933.0
2019-07-31 14:00:00,21.23,21.24,21.14,21.2,621494.0,18.6344,18.6431,18.5554,18.608,621494.0
2019-07-31 14:30:00,21.2,21.23,20.9,21.07,993333.0,18.608,18.6344,18.3447,18.4939,993333.0
2019-07-31 15:00:00,21.08,21.24,21.04,21.21,1456000.0,18.5027,18.6431,18.4676,18.6168,1456000.0
2019-07-31 15:30:00,21.21,21.29,21.16,21.16,1375693.0,18.6168,18.687,18.5729,18.5729,1375693.0
2019-08-01 09:30:00,21.15,21.4,21.1,21.37,615054.0,18.5641,18.7836,18.5203,18.7573,615054.0
2019-08-01 10:00:00,21.37,21.5,21.34,21.49,495080.0,18.7573,18.8714,18.7309,18.8626,495080.0
2019-08-01 10:30:00,21.49,21.59,21.48,21.59,633285.0,18.8626,18.9504,18.8538,18.9504,633285.0
2019-08-01 11:00:00,21.59,21.7,21.52,21.52,609498.0,18.9504,19.0469,18.8889,18.8889,609498.0
2019-08-01 11:30:00,21.52,21.69,21.48,21.66,580198.0,18.8889,19.0381,18.8538,19.0118,580198.0
2019-08-01 12:00:00,21.66,21.71,21.58,21.6,496382.0,19.0118,19.0557,18.9416,18.9591,496382.0
2019-08-01 12:30:00,21.6,21.68,21.59,21.68,507372.0,18.9591,19.0293,18.9504,19.0293,507372.0
2019-08-01 13:00:00,21.68,21.69,21.54,21.55,391155.0,19.0293,19.0381,18.9065,18.9152,391155.0
2019-08-01 13:30:00,21.55,21.59,21.4,21.51,1158567.0,18.9152,18.9504,18.7836,18.8801,1158567.0
2019-08-01 14:00:00,21.51,21.51,21.39,21.45,558442.0,18.8801,18.8801,18.7748,18.8275,558442.0
2019-08-01 14:30:00,21.44,21.48,21.33,21.44,711943.0,18.8187,18.8538,18.7221,18.8187,711943.0
2019-08-01 15:00:00,21.44,21.46,21.38,21.45,696418.0,18.8187,18.8362,18.766,18.8275,696418.0
2019-08-01 15:30:00,21.44,21.6,21.41,21.52,2307639.0,18.8187,18.9591,18.7924,18.8889,2307639.0
2019-08-02 09:30:00,21.92,22.4,21.75,22.3,3083464.0,19.24,19.6613,19.0908,19.5735,3083464.0
2019-08-02 10:00:00,22.31,22.41,22.18,22.41,2076637.0,19.5823,19.6701,19.4682,19.6701,2076637.0
2019-08-02 10:30:00,22.41,22.44,22.15,22.17,1353927.0,19.6701,19.6964,19.4419,19.4594,1353927.0
2019-08-02 11:00:00,22.17,22.25,22.13,22.23,602488.0,19.4594,19.5297,19.4243,19.5121,602488.0
2019-08-02 11:30:00,22.22,22.26,22.17,22.21,582246.0,19.5033,19.5384,19.4594,19.4945,582246.0
2019-08-02 12:00:00,22.21,22.37,22.21,22.35,754879.0,19.4945,19.635,19.4945,19.6174,754879.0
2019-08-02 12:30:00,22.35,22.35,22.22,22.23,445266.0,19.6174,19.6174,19.5033,19.5121,445266.0
2019-08-02 13:00:00,22.23,22.25,22.17,22.22,563715.0,19.5121,19.5297,19.4594,19.5033,563715.0
2019-08-02 13:30:00,22.23,22.35,22.21,22.3,602030.0,19.5121,19.6174,19.4945,19.5735,602030.0
2019-08-02 14:00:00,22.29,22.35,22.26,22.28,748793.0,19.5648,19.6174,19.5384,19.556,748793.0
2019-08-02 14:30:00,22.28,22.31,22.24,22.3,416414.0,19.556,19.5823,19.5209,19.5735,416414.0
2019-08-02 15:00:00,22.3,22.34,22.12,22.21,1493855.0,19.5735,19.6087,19.4156,19.4945,1493855.0
2019-08-02 15:30:00,22.21,22.31,22.17,22.24,2506719.0,19.4945,19.5823,19.4594,19.5209,2506719.0
2019-08-05 09:30:00,21.99,22.09,21.8,21.88,1246139.0,19.3014,19.3892,19.1347,19.2049,1246139.0
2019-08-05 10:00:00,21.87,21.97,21.81,21.95,914438.0,19.1961,19.2839,19.1435,19.2663,914438.0
2019-08-05 10:30:00,21.94,21.95,21.81,21.95,893656.0,19.2576,19.2663,19.1435,19.2663,893656.0
2019-08-05 11:00:00,21.94,22.06,21.93,21.99,657767.0,19.2576,19.3629,19.2488,19.3014,657767.0
2019-08-05 11:30:00,21.98,22.01,21.88,21.89,525767.0,19.2927,19.319,19.2049,19.2137,525767.0
2019-08-05 12:00:00,21.89,21.96,21.83,21.87,559739.0,19.2137,19.2751,19.161,19.1961,559739.0
2019-08-05 12:30:00,21.88,21.89,21.72,21.73,708078.0,19.2049,19.2137,19.0645,19.0732,708078.0
2019-08-05 13:00:00,21.73,21.85,21.72,21.81,575403.0,19.0732,19.1786,19.0645,19.1435,575403.0
2019-08-05 13:30:00,21.8,21.91,21.78,21.87,623987.0,19.1347,19.2312,19.1171,19.1961,623987.0
2019-08-05 14:00:00,21.86,21.96,21.84,21.94,826089.0,19.1873,19.2751,19.1698,19.2576,826089.0
2019-08-05 14:30:00,21.94,21.95,21.82,21.84,632475.0,19.2576,19.2663,19.1522,19.1698,632475.0
2019-08-05 15:00:00,21.83,21.97,21.76,21.96,1350395.0,19.161,19.2839,19.0996,19.2751,1350395.0
2019-08-05 15:30:00,21.96,22.08,21.91,21.92,2316817.0,19.2751,19.3804,19.2312,19.24,2316817.0
2019-08-06 09:30:00,22.02,22.1,21.83,22.04,1016622.0,19.3278,19.398,19.161,19.3453,1016622.0
2019-08-06 10:00:00,22.03,22.05,21.89,22.03,666262.0,19.3366,19.3541,19.2137,19.3366,666262.0
2019-08-06 10:30:00,22.03,22.2,22.02,22.09,592710.0,19.3366,19.4858,19.3278,19.3892,592710.0
2019-08-06 11:00:00,22.09,22.09,21.8,21.81,506946.0,19.3892,19.3892,19.1347,19.1435,506946.0
2019-08-06 11:30:00,21.8,21.83,21.7,21.74,539063.0,19.1347,19.161,19.0469,19.082,539063.0
2019-08-06 12:00:00,21.75,21.91,21.74,21.85,847685.0,19.0908,19.2312,19.082,19.1786,847685.0
2019-08-06 12:30:00,21.85,21.87,21.81,21.85,330764.0,19.1786,19.1961,19.1435,19.1786,330764.0
2019-08-06 13:00:00,21.84,22.03,21.84,22.02,945736.0,19.1698,19.3366,19.1698,19.3278,945736.0
2019-08-06 13:30:00,22.02,22.24,22.0,22.23,1009265.0,19.3278,19.5209,19.3102,19.5121,1009265.0
2019-08-06 14:00:00,22.23,22.33,22.19,22.3,694154.0,19.5121,19.5999,19.477,19.5735,694154.0
2019-08-06 14:30:00,22.3,22.34,22.24,22.25,495246.0,19.5735,19.6087,19.5209,19.5297,495246.0
2019-08-06 15:00:00,22.25,22.3,22.19,22.29,702691.0,19.5297,19.5735,19.477,19.5648,702691.0
2019-08-06 15:30:00,22.28,22.4,22.25,22.28,2018171.0,19.556,19.6613,19.5297,19.556,2018171.0
2019-08-07 09:30:00,22.06,22.2,21.91,22.13,1210633.0,19.3629,19.4858,19.2312,19.4243,1210633.0
2019-08-07 10:00:00,22.13,22.37,22.09,22.36,782628.0,19.4243,19.635,19.3892,19.6262,782628.0
2019-08-07 10:30:00,22.36,22.69,22.34,22.64,2382089.0,19.6262,19.9159,19.6087,19.872,2382089.0
2019-08-07 11:00:00,22.64,22.89,22.63,22.83,1834586.0,19.872,20.0914,19.8632,20.0387,1834586.0
2019-08-07 11:30:00,22.83,23.0,22.79,22.91,1630394.0,20.0387,20.188,20.0036,20.109,1630394.0
2019-08-07 12:00:00,22.91,23.06,22.89,23.06,1547290.0,20.109,20.2406,20.0914,20.2406,1547290.0
2019-08-07 12:30:00,23.05,23.07,22.9,23.04,1655788.0,20.2318,20.2494,20.1002,20.2231,1655788.0
2019-08-07 13:00:00,23.03,23.36,22.97,23.36,2538788.0,20.2143,20.5039,20.1616,20.5039,2538788.0
2019-08-07 13:30:00,23.35,23.56,23.32,23.46,3396368.0,20.4952,20.6795,20.4688,20.5917,3396368.0
2019-08-07 14:00:00,23.46,23.77,23.45,23.76,2736983.0,20.5917,20.8638,20.5829,20.855,2736983.0
2019-08-07 14:30:00,23.76,23.93,23.75,23.83,2273075.0,20.855,21.0043,20.8463,20.9165,2273075.0
2019-08-07 15:00:00,23.83,23.88,23.67,23.79,1418040.0,20.9165,20.9604,20.776,20.8814,1418040.0
2019-08-07 15:30:00,23.79,23.91,23.74,23.9,4365270.0,20.8814,20.9867,20.8375,20.9779,4365270.0
2019-08-08 09:30:00,23.8,23.95,23.71,23.76,1413293.0,20.8902,21.0218,20.8112,20.855,1413293.0
2019-08-08 10:00:00,23.76,23.77,23.27,23.27,1137241.0,20.855,20.8638,20.425,20.425,1137241.0
2019-08-08 10:30:00,23.27,23.39,23.13,23.15,1427672.0,20.425,20.5303,20.3021,20.3196,1427672.0
2019-08-08 11:00:00,23.15,23.27,23.09,23.21,1279267.0,20.3196,20.425,20.267,20.3723,1279267.0
2019-08-08 11:30:00,23.21,23.26,23.07,23.08,906020.0,20.3723,20.4162,20.2494,20.2582,906020.0
2019-08-08 12:00:00,23.08,23.29,23.07,23.27,568814.0,20.2582,20.4425,20.2494,20.425,568814.0
2019-08-08 12:30:00,23.28,23.31,23.19,23.28,501684.0,20.4337,20.4601,20.3547,20.4337,501684.0
2019-08-08 13:00:00,23.28,23.31,23.22,23.24,474565.0,20.4337,20.4601,20.3811,20.3986,474565.0
2019-08-08 13:30:00,23.23,23.26,23.19,23.2,471013.0,20.3898,20.4162,20.3547,20.3635,471013.0
2019-08-08 14:00:00,23.2,23.22,23.08,23.12,389805.0,20.3635,20.3811,20.2582,20.2933,389805.0
2019-08-08 14:30:00,23.12,23.16,23.08,23.11,515867.0,20.2933,20.3284,20.2582,20.2845,515867.0
2019-08-08 15:00:00,23.12,23.46,23.11,23.32,2490958.0,20.2933,20.5917,20.2845,20.4688,2490958.0
2019-08-08 15:30:00,23.32,23.37,23.26,23.35,1851860.0,20.4688,20.5127,20.4162,20.4952,1851860.0
2019-08-09 09:30:00,23.14,23.45,23.11,23.2,770892.0,20.3108,20.5829,20.2845,20.3635,770892.0
2019-08-09 10:00:00,23.2,23.36,23.2,23.33,710418.0,20.3635,20.5039,20.3635,20.4776,710418.0
2019-08-09 10:30:00,23.32,23.34,23.26,23.28,357793.0,20.4688,20.4864,20.4162,20.4337,357793.0
2019-08-09 11:00:00,23.28,23.3,23.19,23.25,473952.0,20.4337,20.4513,20.3547,20.4074,473952.0
2019-08-09 11:30:00,23.25,23.3,23.24,23.27,370735.0,20.4074,20.4513,20.3986,20.425,370735.0
2019-08-09 12:00:00,23.27,23.29,23.18,23.21,325116.0,20.425,20.4425,20.346,20.3723,325116.0
2019-08-09 12:30:00,23.2,23.33,23.17,23.25,472311.0,20.3635,20.4776,20.3372,20.4074,472311.0
2019-08-09 13:00:00,23.24,23.29,23.24,23.26,319047.0,20.3986,20.4425,20.3986,20.4162,319047.0
2019-08-09 13:30:00,23.26,23.28,23.19,23.26,346450.0,20.4162,20.4337,20.3547,20.4162,346450.0
2019-08-09 14:00:00,23.25,23.28,23.23,23.25,366487.0,20.4074,20.4337,20.3898,20.4074,366487.0
2019-08-09 14:30:00,23.25,23.29,23.24,23.25,267910.0,20.4074,20.4425,20.3986,20.4074,267910.0
2019-08-09 15:00:00,23.25,23.3,23.23,23.27,506160.0,20.4074,20.4513,20.3898,20.425,506160.0
2019-08-09 15:30:00,23.27,23.35,23.25,23.32,1719259.0,20.425,20.4952,20.4074,20.4688,1719259.0
2019-08-12 09:30:00,23.34,23.39,23.11,23.15,640860.0,20.4864,20.5303,20.2845,20.3196,640860.0
2019-08-12 10:00:00,23.15,23.24,23.09,23.23,422173.0,20.3196,20.3986,20.267,20.3898,422173.0
2019-08-12 10:30:00,23.23,23.25,23.14,23.21,330739.0,20.3898,20.4074,20.3108,20.3723,330739.0
2019-08-12 11:00:00,23.21,23.27,23.15,23.18,336870.0,20.3723,20.425,20.3196,20.346,336870.0
2019-08-12 11:30:00,23.18,23.24,23.12,23.13,394352.0,20.346,20.3986,20.2933,20.3021,394352.0
2019-08-12 12:00:00,23.14,23.2,23.09,23.19,343323.0,20.3108,20.3635,20.267,20.3547,343323.0
2019-08-12 12:30:00,23.19,23.22,23.1,23.15,452261.0,20.3547,20.3811,20.2757,20.3196,452261.0
2019-08-12 13:00:00,23.14,23.16,23.05,23.07,466236.0,20.3108,20.3284,20.2318,20.2494,466236.0
2019-08-12 13:30:00,23.07,23.12,23.04,23.09,405653.0,20.2494,20.2933,20.2231,20.267,405653.0
2019-08-12 14:00:00,23.09,23.14,23.03,23.05,449684.0,20.267,20.3108,20.2143,20.2318,449684.0
2019-08-12 14:30:00,23.05,23.07,22.99,23.05,608179.0,20.2318,20.2494,20.1792,20.2318,608179.0
2019-08-12 15:00:00,23.05,23.09,23.02,23.04,412268.0,20.2318,20.267,20.2055,20.2231,412268.0
2019-08-12 15:30:00,23.05,23.1,23.04,23.07,612153.0,20.2318,20.2757,20.2231,20.2494,612153.0
2019-08-13 09:30:00,23.0,23.38,22.9,23.35,733992.0,20.188,20.5215,20.1002,20.4952,733992.0
2019-08-13 10:00:00,23.35,23.38,23.06,23.28,626405.0,20.4952,20.5215,20.2406,20.4337,626405.0
2019-08-13 10:30:00,23.28,23.38,23.05,23.06,491900.0,20.4337,20.5215,20.2318,20.2406,491900.0
2019-08-13 11:00:00,23.07,23.18,22.97,23.02,597406.0,20.2494,20.346,20.1616,20.2055,597406.0
2019-08-13 11:30:00,23.02,23.14,22.94,23.14,668574.0,20.2055,20.3108,20.1353,20.3108,668574.0
2019-08-13 12:00:00,23.14,23.17,23.04,23.1,303706.0,20.3108,20.3372,20.2231,20.2757,303706.0
2019-08-13 12:30:00,23.11,23.12,23.04,23.09,251908.0,20.2845,20.2933,20.2231,20.267,251908.0
2019-08-13 13:00:00,23.09,23.12,23.01,23.05,373059.0,20.267,20.2933,20.1967,20.2318,373059.0
2019-08-13 13:30:00,23.05,23.12,23.02,23.07,293362.0,20.2318,20.2933,20.2055,20.2494,293362.0
2019-08-13 14:00:00,23.07,23.11,23.01,23.08,315362.0,20.2494,20.2845,20.1967,20.2582,315362.0
2019-08-13 14:30:00,23.08,23.1,22.98,23.0,327449.0,20.2582,20.2757,20.1704,20.188,327449.0
2019-08-13 15:00:00,23.0,23.04,22.94,23.04,332301.0,20.188,20.2231,20.1353,20.2231,332301.0
2019-08-13 15:30:00,23.04,23.07,23.0,23.05,1011875.0,20.2231,20.2494,20.188,20.2318,1011875.0
2019-08-14 09:30:00,22.72,22.72,22.36,22.52,605904.0,20.0865,20.0865,19.7682,19.9097,605904.0
2019-08-14 10:00:00,22.51,22.55,22.29,22.53,461060.0,19.9008,19.9362,19.7064,19.9185,461060.0
2019-08-14 10:30:00,22.53,22.55,22.31,22.31,580847.0,19.9185,19.9362,19.724,19.724,580847.0
2019-08-14 11:00:00,22.32,22.4,22.24,22.38,566223.0,19.7329,19.8036,19.6621,19.7859,566223.0
2019-08-14 11:30:00,22.38,22.41,22.3,22.4,340852.0,19.7859,19.8124,19.7152,19.8036,340852.0
2019-08-14 12:00:00,22.4,22.45,22.28,22.35,405725.0,19.8036,19.8478,19.6975,19.7594,405725.0
2019-08-14 12:30:00,22.35,22.39,22.25,22.25,348538.0,19.7594,19.7948,19.671,19.671,348538.0
2019-08-14 13:00:00,22.25,22.38,22.23,22.36,434400.0,19.671,19.7859,19.6533,19.7682,434400.0
2019-08-14 13:30:00,22.36,22.4,22.33,22.36,327275.0,19.7682,19.8036,19.7417,19.7682,327275.0
2019-08-14 14:00:00,22.36,22.39,22.29,22.32,394227.0,19.7682,19.7948,19.7064,19.7329,394227.0
2019-08-14 14:30:00,22.31,22.34,22.25,22.32,290998.0,19.724,19.7506,19.671,19.7329,290998.0
2019-08-14 15:00:00,22.31,22.35,22.2,22.25,471113.0,19.724,19.7594,19.6268,19.671,471113.0
2019-08-14 15:30:00,22.24,22.26,22.11,22.11,1520207.0,19.6621,19.6798,19.5472,19.5472,1520207.0
2019-08-15 09:30:00,22.35,22.52,22.18,22.27,635411.0,19.7594,19.9097,19.6091,19.6887,635411.0
2019-08-15 10:00:00,22.27,22.31,21.82,21.82,804131.0,19.6887,19.724,19.2908,19.2908,804131.0
2019-08-15 10:30:00,21.82,22.02,21.82,21.97,815169.0,19.2908,19.4676,19.2908,19.4234,815169.0
2019-08-15 11:00:00,21.97,22.01,21.87,21.93,475577.0,19.4234,19.4588,19.335,19.3881,475577.0
2019-08-15 11:30:00,21.93,21.99,21.89,21.95,452769.0,19.3881,19.4411,19.3527,19.4058,452769.0
2019-08-15 12:00:00,21.95,22.02,21.91,21.95,399171.0,19.4058,19.4676,19.3704,19.4058,399171.0
2019-08-15 12:30:00,21.95,22.05,21.91,22.03,454156.0,19.4058,19.4942,19.3704,19.4765,454156.0
2019-08-15 13:00:00,22.03,22.07,22.0,22.02,305558.0,19.4765,19.5119,19.45,19.4676,305558.0
2019-08-15 13:30:00,22.02,22.06,21.98,22.02,550192.0,19.4676,19.503,19.4323,19.4676,550192.0
2019-08-15 14:00:00,22.02,22.14,21.97,22.12,465256.0,19.4676,19.5737,19.4234,19.5561,465256.0
2019-08-15 14:30:00,22.12,22.15,22.02,22.05,382637.0,19.5561,19.5826,19.4676,19.4942,382637.0
2019-08-15 15:00:00,22.04,22.16,22.04,22.12,468910.0,19.4853,19.5914,19.4853,19.5561,468910.0
2019-08-15 15:30:00,22.11,22.25,22.1,22.23,1031746.0,19.5472,19.671,19.5384,19.6533,1031746.0
2019-08-16 09:30:00,22.23,22.63,22.17,22.62,725952.0,19.6533,20.0069,19.6003,19.9981,725952.0
2019-08-16 10:00:00,22.62,22.66,22.41,22.58,601118.0,19.9981,20.0335,19.8124,19.9627,601118.0
2019-08-16 10:30:00,22.57,22.72,22.55,22.69,247121.0,19.9539,20.0865,19.9362,20.06,247121.0
2019-08-16 11:00:00,22.69,22.72,22.61,22.69,391137.0,20.06,20.0865,19.9893,20.06,391137.0
2019-08-16 11:30:00,22.68,22.78,22.68,22.73,242952.0,20.0511,20.1396,20.0511,20.0953,242952.0
2019-08-16 12:00:00,22.73,22.74,22.67,22.68,228839.0,20.0953,20.1042,20.0423,20.0511,228839.0
2019-08-16 12:30:00,22.68,22.7,22.58,22.65,369777.0,20.0511,20.0688,19.9627,20.0246,369777.0
2019-08-16 13:00:00,22.65,22.72,22.64,22.69,213268.0,20.0246,20.0865,20.0158,20.06,213268.0
2019-08-16 13:30:00,22.69,22.71,22.66,22.67,186922.0,20.06,20.0777,20.0335,20.0423,186922.0
2019-08-16 14:00:00,22.67,22.67,22.59,22.61,182806.0,20.0423,20.0423,19.9716,19.9893,182806.0
2019-08-16 14:30:00,22.61,22.69,22.6,22.68,205456.0,19.9893,20.06,19.9804,20.0511,205456.0
2019-08-16 15:00:00,22.68,22.68,22.61,22.65,402490.0,20.0511,20.0511,19.9893,20.0246,402490.0
2019-08-16 15:30:00,22.64,22.72,22.64,22.66,901691.0,20.0158,20.0865,20.0158,20.0335,901691.0
2019-08-19 09:30:00,22.84,22.98,22.66,22.89,705812.0,20.1926,20.3164,20.0335,20.2368,705812.0
2019-08-19 10:00:00,22.89,23.04,22.88,23.0,959124.0,20.2368,20.3694,20.228,20.3341,959124.0
2019-08-19 10:30:00,23.0,23.05,22.97,22.98,473828.0,20.3341,20.3783,20.3075,20.3164,473828.0
2019-08-19 11:00:00,22.98,23.01,22.95,22.96,253243.0,20.3164,20.3429,20.2898,20.2987,253243.0
2019-08-19 11:30:00,22.96,23.01,22.94,23.0,299509.0,20.2987,20.3429,20.281,20.3341,299509.0
2019-08-19 12:00:00,23.01,23.02,22.97,22.98,299265.0,20.3429,20.3517,20.3075,20.3164,299265.0
2019-08-19 12:30:00,22.98,23.05,22.95,23.05,246417.0,20.3164,20.3783,20.2898,20.3783,246417.0
2019-08-19 13:00:00,23.04,23.05,22.99,23.02,239149.0,20.3694,20.3783,20.3252,20.3517,239149.0
2019-08-19 13:30:00,23.02,23.03,22.93,22.98,267611.0,20.3517,20.3606,20.2722,20.3164,267611.0
2019-08-19 14:00:00,22.98,23.04,22.96,23.01,345485.0,20.3164,20.3694,20.2987,20.3429,345485.0
2019-08-19 14:30:00,23.02,23.06,22.99,23.0,260124.0,20.3517,20.3871,20.3252,20.3341,260124.0
2019-08-19 15:00:00,23.01,23.03,22.91,23.01,543360.0,20.3429,20.3606,20.2545,20.3429,543360.0
2019-08-19 15:30:00,23.0,23.04,22.97,22.99,721107.0,20.3341,20.3694,20.3075,20.3252,721107.0
2019-08-20 09:30:00,23.02,23.18,22.92,23.14,599613.0,20.3517,20.4932,20.2633,20.4578,599613.0
2019-08-20 10:00:00,23.14,23.16,22.99,23.0,544909.0,20.4578,20.4755,20.3252,20.3341,544909.0
2019-08-20 10:30:00,22.99,23.05,22.94,22.95,621919.0,20.3252,20.3783,20.281,20.2898,621919.0
2019-08-20 11:00:00,22.95,23.01,22.85,22.98,535571.0,20.2898,20.3429,20.2014,20.3164,535571.0
2019-08-20 11:30:00,22.99,23.04,22.95,22.97,318820.0,20.3252,20.3694,20.2898,20.3075,318820.0
2019-08-20 12:00:00,22.98,23.02,22.93,23.0,277934.0,20.3164,20.3517,20.2722,20.3341,277934.0
2019-08-20 12:30:00,23.0,23.06,22.98,23.04,401332.0,20.3341,20.3871,20.3164,20.3694,401332.0
2019-08-20 13:00:00,23.03,23.04,22.98,23.0,302555.0,20.3606,20.3694,20.3164,20.3341,302555.0
2019-08-20 13:30:00,23.0,23.02,22.94,22.98,304989.0,20.3341,20.3517,20.281,20.3164,304989.0
2019-08-20 14:00:00,22.99,23.02,22.97,23.02,406008.0,20.3252,20.3517,20.3075,20.3517,406008.0
2019-08-20 14:30:00,23.01,23.03,22.88,22.9,504803.0,20.3429,20.3606,20.228,20.2456,504803.0
2019-08-20 15:00:00,22.9,22.9,22.85,22.9,241544.0,20.2456,20.2456,20.2014,20.2456,241544.0
2019-08-20 15:30:00,22.9,22.97,22.89,22.92,975424.0,20.2456,20.3075,20.2368,20.2633,975424.0
2019-08-21 09:30:00,23.08,23.34,23.03,23.27,636003.0,20.4048,20.6346,20.3606,20.5728,636003.0
2019-08-21 10:00:00,23.27,23.33,23.19,23.2,546290.0,20.5728,20.6258,20.502,20.5109,546290.0
2019-08-21 10:30:00,23.19,23.22,23.05,23.13,521700.0,20.502,20.5286,20.3783,20.449,521700.0
2019-08-21 11:00:00,23.14,23.2,23.09,23.17,381612.0,20.4578,20.5109,20.4136,20.4843,381612.0
2019-08-21 11:30:00,23.16,23.33,23.15,23.31,409475.0,20.4755,20.6258,20.4667,20.6081,409475.0
2019-08-21 12:00:00,23.31,23.39,23.23,23.23,424231.0,20.6081,20.6788,20.5374,20.5374,424231.0
2019-08-21 12:30:00,23.23,23.34,23.23,23.3,296783.0,20.5374,20.6346,20.5374,20.5993,296783.0
2019-08-21 13:00:00,23.31,23.32,23.23,23.24,176464.0,20.6081,20.617,20.5374,20.5462,176464.0
2019-08-21 13:30:00,23.24,23.25,23.19,23.22,137484.0,20.5462,20.5551,20.502,20.5286,137484.0
2019-08-21 14:00:00,23.21,23.25,23.16,23.25,178300.0,20.5197,20.5551,20.4755,20.5551,178300.0
2019-08-21 14:30:00,23.25,23.3,23.22,23.29,319058.0,20.5551,20.5993,20.5286,20.5904,319058.0
2019-08-21 15:00:00,23.29,23.34,23.27,23.3,259233.0,20.5904,20.6346,20.5728,20.5993,259233.0
2019-08-21 15:30:00,23.3,23.39,23.3,23.34,887483.0,20.5993,20.6788,20.5993,20.6346,887483.0
2019-08-22 09:30:00,23.4,23.56,23.24,23.55,555523.0,20.6877,20.8291,20.5462,20.8203,555523.0
2019-08-22 10:00:00,23.55,23.71,23.53,23.59,478314.0,20.8203,20.9618,20.8026,20.8557,478314.0
2019-08-22 10:30:00,23.59,23.6,23.43,23.5,376265.0,20.8557,20.8645,20.7142,20.7761,376265.0
2019-08-22 11:00:00,23.5,23.66,23.49,23.59,430423.0,20.7761,20.9176,20.7673,20.8557,430423.0
2019-08-22 11:30:00,23.6,23.68,23.56,23.57,444502.0,20.8645,20.9352,20.8291,20.838,444502.0
2019-08-22 12:00:00,23.57,23.62,23.52,23.59,368543.0,20.838,20.8822,20.7938,20.8557,368543.0
2019-08-22 12:30:00,23.59,23.6,23.48,23.55,256749.0,20.8557,20.8645,20.7584,20.8203,256749.0
2019-08-22 13:00:00,23.54,23.67,23.54,23.61,272605.0,20.8115,20.9264,20.8115,20.8733,272605.0
2019-08-22 13:30:00,23.61,23.64,23.53,23.58,230116.0,20.8733,20.8999,20.8026,20.8468,230116.0
2019-08-22 14:00:00,23.58,23.58,23.53,23.55,223403.0,20.8468,20.8468,20.8026,20.8203,223403.0
2019-08-22 14:30:00,23.55,23.64,23.53,23.64,249719.0,20.8203,20.8999,20.8026,20.8999,249719.0
2019-08-22 15:00:00,23.64,23.64,23.57,23.61,414759.0,20.8999,20.8999,20.838,20.8733,414759.0
2019-08-22 15:30:00,23.62,23.73,23.59,23.67,986119.0,20.8822,20.9794,20.8557,20.9264,986119.0
2019-08-23 09:30:00,23.59,23.61,23.35,23.54,385725.0,20.8557,20.8733,20.6435,20.8115,385725.0
2019-08-23 10:00:00,23.54,23.67,23.47,23.57,522499.0,20.8115,20.9264,20.7496,20.838,522499.0
2019-08-23 10:30:00,23.57,23.69,23.55,23.66,342541.0,20.838,20.9441,20.8203,20.9176,342541.0
2019-08-23 11:00:00,23.66,23.68,23.38,23.41,685099.0,20.9176,20.9352,20.67,20.6965,685099.0
2019-08-23 11:30:00,23.41,23.43,23.34,23.38,276194.0,20.6965,20.7142,20.6346,20.67,276194.0
2019-08-23 12:00:00,23.38,23.41,23.3,23.35,433317.0,20.67,20.6965,20.5993,20.6435,433317.0
2019-08-23 12:30:00,23.35,23.41,23.3,23.31,413072.0,20.6435,20.6965,20.5993,20.6081,413072.0
2019-08-23 13:00:00,23.3,23.36,23.27,23.35,343678.0,20.5993,20.6523,20.5728,20.6435,343678.0
2019-08-23 13:30:00,23.35,23.45,23.32,23.43,265302.0,20.6435,20.7319,20.617,20.7142,265302.0
2019-08-23 14:00:00,23.43,23.45,23.38,23.39,238154.0,20.7142,20.7319,20.67,20.6788,238154.0
2019-08-23 14:30:00,23.38,23.44,23.34,23.44,291151.0,20.67,20.7231,20.6346,20.7231,291151.0
2019-08-23 15:00:00,23.44,23.46,23.38,23.42,346224.0,20.7231,20.7407,20.67,20.7054,346224.0
2019-08-23 15:30:00,23.42,23.43,23.22,23.3,1309039.0,20.7054,20.7142,20.5286,20.5993,1309039.0
2019-08-26 09:30:00,23.42,23.64,23.41,23.61,414301.0,20.7054,20.8999,20.6965,20.8733,414301.0
2019-08-26 10:00:00,23.61,23.62,23.42,23.48,243628.0,20.8733,20.8822,20.7054,20.7584,243628.0
2019-08-26 10:30:00,23.49,23.57,23.45,23.48,239575.0,20.7673,20.838,20.7319,20.7584,239575.0
2019-08-26 11:00:00,23.47,23.68,23.46,23.64,253635.0,20.7496,20.9352,20.7407,20.8999,253635.0
2019-08-26 11:30:00,23.63,23.73,23.61,23.71,216887.0,20.891,20.9794,20.8733,20.9618,216887.0
2019-08-26 12:00:00,23.71,23.73,23.66,23.7,261401.0,20.9618,20.9794,20.9176,20.9529,261401.0
2019-08-26 12:30:00,23.7,23.77,23.69,23.76,330200.0,20.9529,21.0148,20.9441,21.006,330200.0
2019-08-26 13:00:00,23.76,23.8,23.74,23.77,212148.0,21.006,21.0413,20.9883,21.0148,212148.0
2019-08-26 13:30:00,23.77,23.79,23.75,23.76,195434.0,21.0148,21.0325,20.9971,21.006,195434.0
2019-08-26 14:00:00,23.76,23.76,23.69,23.73,319950.0,21.006,21.006,20.9441,20.9794,319950.0
2019-08-26 14:30:00,23.73,23.81,23.7,23.79,255229.0,20.9794,21.0502,20.9529,21.0325,255229.0
2019-08-26 15:00:00,23.79,23.86,23.77,23.85,370724.0,21.0325,21.0944,21.0148,21.0855,370724.0
2019-08-26 15:30:00,23.85,23.93,23.84,23.93,1040159.0,21.0855,21.1563,21.0767,21.1563,1040159.0
2019-08-27 09:30:00,24.0,24.09,23.72,23.8,994335.0,21.2181,21.2977,20.9706,21.0413,994335.0
2019-08-27 10:00:00,23.8,23.83,23.57,23.58,675813.0,21.0413,21.0678,20.838,20.8468,675813.0
2019-08-27 10:30:00,23.57,23.63,23.37,23.39,763363.0,20.838,20.891,20.6612,20.6788,763363.0
2019-08-27 11:00:00,23.39,23.44,23.26,23.3,841136.0,20.6788,20.7231,20.5639,20.5993,841136.0
2019-08-27 11:30:00,23.29,23.41,23.28,23.35,412263.0,20.5904,20.6965,20.5816,20.6435,412263.0
2019-08-27 12:00:00,23.34,23.44,23.3,23.43,866873.0,20.6346,20.7231,20.5993,20.7142,866873.0
2019-08-27 12:30:00,23.43,23.44,23.22,23.22,533791.0,20.7142,20.7231,20.5286,20.5286,533791.0
2019-08-27 13:00:00,23.22,23.32,23.21,23.31,401669.0,20.5286,20.617,20.5197,20.6081,401669.0
2019-08-27 13:30:00,23.31,23.35,23.27,23.28,291346.0,20.6081,20.6435,20.5728,20.5816,291346.0
2019-08-27 14:00:00,23.27,23.29,23.18,23.2,341235.0,20.5728,20.5904,20.4932,20.5109,341235.0
2019-08-27 14:30:00,23.2,23.23,23.17,23.19,522103.0,20.5109,20.5374,20.4843,20.502,522103.0
2019-08-27 15:00:00,23.2,23.26,23.13,23.17,496366.0,20.5109,20.5639,20.449,20.4843,496366.0
2019-08-27 15:30:00,23.17,23.21,23.1,23.12,1386960.0,20.4843,20.5197,20.4225,20.4401,1386960.0
2019-08-28 09:30:00,23.13,23.25,23.02,23.2,619326.0,20.449,20.5551,20.3517,20.5109,619326.0
2019-08-28 10:00:00,23.2,23.3,23.16,23.3,611859.0,20.5109,20.5993,20.4755,20.5993,611859.0
2019-08-28 10:30:00,23.3,23.44,23.3,23.38,483446.0,20.5993,20.7231,20.5993,20.67,483446.0
2019-08-28 11:00:00,23.38,23.52,23.38,23.5,370717.0,20.67,20.7938,20.67,20.7761,370717.0
2019-08-28 11:30:00,23.5,23.58,23.46,23.55,255835.0,20.7761,20.8468,20.7407,20.8203,255835.0
2019-08-28 12:00:00,23.55,23.62,23.51,23.59,500235.0,20.8203,20.8822,20.7849,20.8557,500235.0
2019-08-28 12:30:00,23.59,23.62,23.55,23.6,376695.0,20.8557,20.8822,20.8203,20.8645,376695.0
2019-08-28 13:00:00,23.6,23.62,23.52,23.54,207519.0,20.8645,20.8822,20.7938,20.8115,207519.0
2019-08-28 13:30:00,23.54,23.61,23.53,23.57,192667.0,20.8115,20.8733,20.8026,20.838,192667.0
2019-08-28 14:00:00,23.57,23.62,23.5,23.56,377821.0,20.838,20.8822,20.7761,20.8291,377821.0
2019-08-28 14:30:00,23.56,23.57,23.51,23.52,181399.0,20.8291,20.838,20.7849,20.7938,181399.0
2019-08-28 15:00:00,23.52,23.53,23.49,23.5,297350.0,20.7938,20.8026,20.7673,20.7761,297350.0
2019-08-28 15:30:00,23.51,23.55,23.47,23.51,1166861.0,20.7849,20.8203,20.7496,20.7849,1166861.0
2019-08-29 09:30:00,23.74,23.98,23.71,23.88,605628.0,20.9883,21.2005,20.9618,21.1121,605628.0
2019-08-29 10:00:00,23.87,23.89,23.79,23.88,330042.0,21.1032,21.1209,21.0325,21.1121,330042.0
2019-08-29 10:30:00,23.88,23.88,23.73,23.79,264548.0,21.1121,21.1121,20.9794,21.0325,264548.0
2019-08-29 11:00:00,23.79,23.88,23.77,23.83,331008.0,21.0325,21.1121,21.0148,21.0678,331008.0
2019-08-29 11:30:00,23.83,23.85,23.8,23.82,153062.0,21.0678,21.0855,21.0413,21.059,153062.0
2019-08-29 12:00:00,23.83,23.83,23.79,23.79,176463.0,21.0678,21.0678,21.0325,21.0325,176463.0
2019-08-29 12:30:00,23.79,23.8,23.71,23.73,241121.0,21.0325,21.0413,20.9618,20.9794,241121.0
2019-08-29 13:00:00,23.73,23.78,23.7,23.71,252060.0,20.9794,21.0236,20.9529,20.9618,252060.0
2019-08-29 13:30:00,23.72,23.75,23.68,23.7,302900.0,20.9706,20.9971,20.9352,20.9529,302900.0
2019-08-29 14:00:00,23.7,23.71,23.61,23.66,508684.0,20.9529,20.9618,20.8733,20.9176,508684.0
2019-08-29 14:30:00,23.66,23.68,23.64,23.64,281252.0,20.9176,20.9352,20.8999,20.8999,281252.0
2019-08-29 15:00:00,23.64,23.65,23.6,23.62,285716.0,20.8999,20.9087,20.8645,20.8822,285716.0
2019-08-29 15:30:00,23.62,23.68,23.59,23.68,870595.0,20.8822,20.9352,20.8557,20.9352,870595.0
2019-08-30 09:30:00,23.71,23.95,23.71,23.77,403404.0,20.9618,21.1739,20.9618,21.0148,403404.0
2019-08-30 10:00:00,23.77,23.84,23.74,23.8,207825.0,21.0148,21.0767,20.9883,21.0413,207825.0
2019-08-30 10:30:00,23.8,23.8,23.7,23.73,244934.0,21.0413,21.0413,20.9529,20.9794,244934.0
2019-08-30 11:00:00,23.72,23.73,23.64,23.66,242200.0,20.9706,20.9794,20.8999,20.9176,242200.0
2019-08-30 11:30:00,23.66,23.81,23.65,23.79,197759.0,20.9176,21.0502,20.9087,21.0325,197759.0
2019-08-30 12:00:00,23.79,23.88,23.78,23.83,175102.0,21.0325,21.1121,21.0236,21.0678,175102.0
2019-08-30 12:30:00,23.83,23.9,23.78,23.88,186845.0,21.0678,21.1297,21.0236,21.1121,186845.0
2019-08-30 13:00:00,23.88,23.89,23.81,23.82,192360.0,21.1121,21.1209,21.0502,21.059,192360.0
2019-08-30 13:30:00,23.82,23.83,23.74,23.75,137601.0,21.059,21.0678,20.9883,20.9971,137601.0
2019-08-30 14:00:00,23.75,23.81,23.74,23.78,190202.0,20.9971,21.0502,20.9883,21.0236,190202.0
2019-08-30 14:30:00,23.78,23.79,23.67,23.69,286110.0,21.0236,21.0325,20.9264,20.9441,286110.0
2019-08-30 15:00:00,23.68,23.69,23.59,23.67,370666.0,20.9352,20.9441,20.8557,20.9264,370666.0
2019-08-30 15:30:00,23.68,23.72,23.62,23.67,857539.0,20.9352,20.9706,20.8822,20.9264,857539.0
2019-09-03 09:30:00,23.49,23.61,23.36,23.47,578350.0,20.7673,20.8733,20.6523,20.7496,578350.0
2019-09-03 10:00:00,23.46,23.53,23.3,23.53,586087.0,20.7407,20.8026,20.5993,20.8026,586087.0
2019-09-03 10:30:00,23.53,23.77,23.46,23.72,437140.0,20.8026,21.0148,20.7407,20.9706,437140.0
2019-09-03 11:00:00,23.73,23.87,23.7,23.83,389405.0,20.9794,21.1032,20.9529,21.0678,389405.0
2019-09-03 11:30:00,23.83,23.87,23.78,23.82,411698.0,21.0678,21.1032,21.0236,21.059,411698.0
2019-09-03 12:00:00,23.82,23.96,23.79,23.9,627673.0,21.059,21.1828,21.0325,21.1297,627673.0
2019-09-03 12:30:00,23.89,24.04,23.89,23.95,807993.0,21.1209,21.2535,21.1209,21.1739,807993.0
2019-09-03 13:00:00,23.94,23.98,23.91,23.95,238210.0,21.1651,21.2005,21.1386,21.1739,238210.0
2019-09-03 13:30:00,23.95,23.96,23.91,23.92,267680.0,21.1739,21.1828,21.1386,21.1474,267680.0
2019-09-03 14:00:00,23.93,24.04,23.91,24.02,276482.0,21.1563,21.2535,21.1386,21.2358,276482.0
2019-09-03 14:30:00,24.01,24.08,24.0,24.08,276816.0,21.227,21.2889,21.2181,21.2889,276816.0
2019-09-03 15:00:00,24.08,24.13,24.03,24.08,495897.0,21.2889,21.3331,21.2447,21.2889,495897.0
2019-09-03 15:30:00,24.09,24.09,24.01,24.02,1180697.0,21.2977,21.2977,21.227,21.2358,1180697.0
2019-09-04 09:30:00,24.26,24.49,24.16,24.3,2484738.0,21.448,21.6513,21.3596,21.4834,2484738.0
2019-09-04 10:00:00,24.31,24.46,24.16,24.21,1212709.0,21.4922,21.6248,21.3596,21.4038,1212709.0
2019-09-04 10:30:00,24.21,24.26,24.18,24.25,529252.0,21.4038,21.448,21.3773,21.4392,529252.0
2019-09-04 11:00:00,24.25,24.36,24.23,24.35,551878.0,21.4392,21.5364,21.4215,21.5276,551878.0
2019-09-04 11:30:00,24.35,24.39,24.33,24.36,454406.0,21.5276,21.5629,21.5099,21.5364,454406.0
2019-09-04 12:00:00,24.35,24.44,24.3,24.44,630640.0,21.5276,21.6071,21.4834,21.6071,630640.0
2019-09-04 12:30:00,24.45,24.49,24.42,24.46,349925.0,21.616,21.6513,21.5895,21.6248,349925.0
2019-09-04 13:00:00,24.46,24.47,24.39,24.43,311502.0,21.6248,21.6337,21.5629,21.5983,311502.0
2019-09-04 13:30:00,24.43,24.48,24.37,24.47,291855.0,21.5983,21.6425,21.5453,21.6337,291855.0
2019-09-04 14:00:00,24.48,24.57,24.45,24.57,448361.0,21.6425,21.7221,21.616,21.7221,448361.0
2019-09-04 14:30:00,24.57,24.65,24.55,24.64,383909.0,21.7221,21.7928,21.7044,21.784,383909.0
2019-09-04 15:00:00,24.65,24.75,24.64,24.69,579181.0,21.7928,21.8812,21.784,21.8282,579181.0
2019-09-04 15:30:00,24.69,24.81,24.65,24.66,1940099.0,21.8282,21.9343,21.7928,21.8016,1940099.0
2019-09-05 09:30:00,24.93,24.99,24.7,24.72,1082097.0,22.0403,22.0934,21.837,21.8547,1082097.0
2019-09-05 10:00:00,24.72,24.9,24.61,24.86,1165433.0,21.8547,22.0138,21.7574,21.9785,1165433.0
2019-09-05 10:30:00,24.86,24.89,24.79,24.89,657561.0,21.9785,22.005,21.9166,22.005,657561.0
2019-09-05 11:00:00,24.89,25.02,24.88,25.01,754012.0,22.005,22.1199,21.9961,22.1111,754012.0
2019-09-05 11:30:00,25.02,25.06,24.96,24.98,772319.0,22.1199,22.1553,22.0669,22.0846,772319.0
2019-09-05 12:00:00,24.98,24.99,24.87,24.95,716293.0,22.0846,22.0934,21.9873,22.058,716293.0
2019-09-05 12:30:00,24.95,25.01,24.89,25.01,610347.0,22.058,22.1111,22.005,22.1111,610347.0
2019-09-05 13:00:00,25.01,25.09,24.98,25.07,714205.0,22.1111,22.1818,22.0846,22.1641,714205.0
2019-09-05 13:30:00,25.06,25.11,25.02,25.04,332661.0,22.1553,22.1995,22.1199,22.1376,332661.0
2019-09-05 14:00:00,25.04,25.04,24.84,24.86,468162.0,22.1376,22.1376,21.9608,21.9785,468162.0
2019-09-05 14:30:00,24.87,24.87,24.77,24.8,373011.0,21.9873,21.9873,21.8989,21.9254,373011.0
2019-09-05 15:00:00,24.8,24.87,24.76,24.86,576217.0,21.9254,21.9873,21.8901,21.9785,576217.0
2019-09-05 15:30:00,24.86,24.86,24.79,24.83,1047287.0,21.9785,21.9785,21.9166,21.9519,1047287.0
2019-09-06 09:30:00,24.95,25.11,24.87,25.03,997824.0,22.058,22.1995,21.9873,22.1288,997824.0
2019-09-06 10:00:00,25.02,25.12,25.0,25.05,564303.0,22.1199,22.2083,22.1022,22.1464,564303.0
2019-09-06 10:30:00,25.05,25.07,24.91,24.96,867224.0,22.1464,22.1641,22.0227,22.0669,867224.0
2019-09-06 11:00:00,24.96,25.02,24.92,24.95,312199.0,22.0669,22.1199,22.0315,22.058,312199.0
2019-09-06 11:30:00,24.94,24.96,24.86,24.91,822119.0,22.0492,22.0669,21.9785,22.0227,822119.0
2019-09-06 12:00:00,24.9,25.0,24.85,24.95,1011801.0,22.0138,22.1022,21.9696,22.058,1011801.0
2019-09-06 12:30:00,24.95,24.95,24.83,24.88,625770.0,22.058,22.058,21.9519,21.9961,625770.0
2019-09-06 13:00:00,24.88,24.89,24.78,24.8,451384.0,21.9961,22.005,21.9077,21.9254,451384.0
2019-09-06 13:30:00,24.8,24.82,24.7,24.73,464367.0,21.9254,21.9431,21.837,21.8635,464367.0
2019-09-06 14:00:00,24.73,24.75,24.64,24.69,454616.0,21.8635,21.8812,21.784,21.8282,454616.0
2019-09-06 14:30:00,24.69,24.7,24.59,24.64,823337.0,21.8282,21.837,21.7398,21.784,823337.0
2019-09-06 15:00:00,24.64,24.72,24.59,24.7,700047.0,21.784,21.8547,21.7398,21.837,700047.0
2019-09-06 15:30:00,24.7,24.74,24.64,24.69,1539382.0,21.837,21.8724,21.784,21.8282,1539382.0
2019-09-09 09:30:00,24.76,24.92,24.72,24.87,689538.0,21.8901,22.0315,21.8547,21.9873,689538.0
2019-09-09 10:00:00,24.87,25.03,24.84,25.03,609322.0,21.9873,22.1288,21.9608,22.1288,609322.0
2019-09-09 10:30:00,25.04,25.11,24.99,25.09,514021.0,22.1376,22.1995,22.0934,22.1818,514021.0
2019-09-09 11:00:00,25.09,25.13,25.05,25.12,709351.0,22.1818,22.2172,22.1464,22.2083,709351.0
2019-09-09 11:30:00,25.11,25.17,25.09,25.11,338073.0,22.1995,22.2525,22.1818,22.1995,338073.0
2019-09-09 12:00:00,25.11,25.15,25.06,25.07,420987.0,22.1995,22.2348,22.1553,22.1641,420987.0
2019-09-09 12:30:00,25.06,25.07,24.98,25.03,564596.0,22.1553,22.1641,22.0846,22.1288,564596.0
2019-09-09 13:00:00,25.02,25.04,24.97,25.0,298870.0,22.1199,22.1376,22.0757,22.1022,298870.0
2019-09-09 13:30:00,24.99,25.0,24.94,24.96,638022.0,22.0934,22.1022,22.0492,22.0669,638022.0
2019-09-09 14:00:00,24.96,25.02,24.95,25.0,557070.0,22.0669,22.1199,22.058,22.1022,557070.0
2019-09-09 14:30:00,25.0,25.06,24.99,25.01,546220.0,22.1022,22.1553,22.0934,22.1111,546220.0
2019-09-09 15:00:00,25.01,25.13,25.0,25.11,356483.0,22.1111,22.2172,22.1022,22.1995,356483.0
2019-09-09 15:30:00,25.11,25.22,25.1,25.19,1652661.0,22.1995,22.2967,22.1906,22.2702,1652661.0
2019-09-10 09:30:00,25.11,25.57,25.05,25.4,954096.0,22.1995,22.6062,22.1464,22.4559,954096.0
2019-09-10 10:00:00,25.39,25.51,25.25,25.25,1408865.0,22.447,22.5531,22.3233,22.3233,1408865.0
2019-09-10 10:30:00,25.26,25.39,25.14,25.37,728279.0,22.3321,22.447,22.226,22.4293,728279.0
2019-09-10 11:00:00,25.37,25.51,25.34,25.46,581754.0,22.4293,22.5531,22.4028,22.5089,581754.0
2019-09-10 11:30:00,25.46,25.63,25.46,25.5,724726.0,22.5089,22.6592,22.5089,22.5443,724726.0
2019-09-10 12:00:00,25.5,25.66,25.39,25.65,886602.0,22.5443,22.6857,22.447,22.6769,886602.0
2019-09-10 12:30:00,25.64,25.68,25.54,25.55,478206.0,22.668,22.7034,22.5796,22.5885,478206.0
2019-09-10 13:00:00,25.56,25.62,25.53,25.61,268892.0,22.5973,22.6504,22.5708,22.6415,268892.0
2019-09-10 13:30:00,25.61,25.66,25.58,25.63,513412.0,22.6415,22.6857,22.615,22.6592,513412.0
2019-09-10 14:00:00,25.63,25.7,25.62,25.68,503179.0,22.6592,22.7211,22.6504,22.7034,503179.0
2019-09-10 14:30:00,25.67,25.69,25.61,25.67,427212.0,22.6946,22.7123,22.6415,22.6946,427212.0
2019-09-10 15:00:00,25.68,25.72,25.66,25.7,500488.0,22.7034,22.7388,22.6857,22.7211,500488.0
2019-09-10 15:30:00,25.7,25.83,25.69,25.82,2084787.0,22.7211,22.836,22.7123,22.8272,2084787.0
2019-09-11 09:30:00,25.74,25.79,25.44,25.46,1080944.0,22.7565,22.8007,22.4912,22.5089,1080944.0
2019-09-11 10:00:00,25.46,25.55,25.21,25.35,1674503.0,22.5089,22.5885,22.2879,22.4117,1674503.0
2019-09-11 10:30:00,25.36,25.59,25.33,25.51,1148339.0,22.4205,22.6238,22.394,22.5531,1148339.0
2019-09-11 11:00:00,25.51,25.61,25.5,25.57,814319.0,22.5531,22.6415,22.5443,22.6062,814319.0
2019-09-11 11:30:00,25.57,25.6,25.39,25.48,1016808.0,22.6062,22.6327,22.447,22.5266,1016808.0
2019-09-11 12:00:00,25.48,25.49,25.39,25.41,349657.0,22.5266,22.5354,22.447,22.4647,349657.0
2019-09-11 12:30:00,25.41,25.46,25.34,25.45,446672.0,22.4647,22.5089,22.4028,22.5001,446672.0
2019-09-11 13:00:00,25.45,25.46,25.37,25.4,345743.0,22.5001,22.5089,22.4293,22.4559,345743.0
2019-09-11 13:30:00,25.4,25.47,25.29,25.3,470017.0,22.4559,22.5178,22.3586,22.3675,470017.0
2019-09-11 14:00:00,25.29,25.4,25.28,25.33,684568.0,22.3586,22.4559,22.3498,22.394,684568.0
2019-09-11 14:30:00,25.33,25.39,25.27,25.38,889779.0,22.394,22.447,22.3409,22.4382,889779.0
2019-09-11 15:00:00,25.39,25.5,25.38,25.48,927918.0,22.447,22.5443,22.4382,22.5266,927918.0
2019-09-11 15:30:00,25.48,25.6,25.47,25.55,2258131.0,22.5266,22.6327,22.5178,22.5885,2258131.0
2019-09-12 09:30:00,25.75,26.7,25.41,26.27,3403625.0,22.7653,23.6052,22.4647,23.225,3403625.0
2019-09-12 10:00:00,26.27,26.77,23.84,24.15,5269229.0,23.225,23.6671,21.0767,21.3508,5269229.0
2019-09-12 10:30:00,24.15,25.05,23.87,24.93,4909115.0,21.3508,22.1464,21.1032,22.0403,4909115.0
2019-09-12 11:00:00,24.94,25.67,24.62,25.66,2648605.0,22.0492,22.6946,21.7663,22.6857,2648605.0
2019-09-12 11:30:00,25.67,25.87,25.48,25.62,2062865.0,22.6946,22.8714,22.5266,22.6504,2062865.0
2019-09-12 12:00:00,25.62,25.79,25.57,25.61,848405.0,22.6504,22.8007,22.6062,22.6415,848405.0
2019-09-12 12:30:00,25.6,25.89,25.58,25.89,659980.0,22.6327,22.8891,22.615,22.8891,659980.0
2019-09-12 13:00:00,25.89,26.07,25.85,25.96,966654.0,22.8891,23.0482,22.8537,22.951,966654.0
2019-09-12 13:30:00,25.96,25.96,25.53,25.6,1318985.0,22.951,22.951,22.5708,22.6327,1318985.0
2019-09-12 14:00:00,25.6,25.64,25.45,25.47,733979.0,22.6327,22.668,22.5001,22.5178,733979.0
2019-09-12 14:30:00,25.46,25.61,25.46,25.51,861336.0,22.5089,22.6415,22.5089,22.5531,861336.0
2019-09-12 15:00:00,25.52,25.67,25.41,25.61,1301454.0,22.562,22.6946,22.4647,22.6415,1301454.0
2019-09-12 15:30:00,25.61,25.67,25.48,25.59,2343325.0,22.6415,22.6946,22.5266,22.6238,2343325.0
2019-09-13 09:30:00,25.49,26.1,25.47,25.68,989001.0,22.5354,23.0747,22.5178,22.7034,989001.0
2019-09-13 10:00:00,25.67,26.05,25.63,25.98,730861.0,22.6946,23.0305,22.6592,22.9686,730861.0
2019-09-13 10:30:00,25.99,26.02,25.84,25.86,518703.0,22.9775,23.004,22.8449,22.8625,518703.0
2019-09-13 11:00:00,25.86,25.94,25.81,25.91,554212.0,22.8625,22.9333,22.8183,22.9068,554212.0
2019-09-13 11:30:00,25.91,26.06,25.91,26.03,470010.0,22.9068,23.0394,22.9068,23.0128,470010.0
2019-09-13 12:00:00,26.03,26.1,25.99,26.02,589512.0,23.0128,23.0747,22.9775,23.004,589512.0
2019-09-13 12:30:00,26.02,26.03,25.94,25.99,357284.0,23.004,23.0128,22.9333,22.9775,357284.0
2019-09-13 13:00:00,25.99,26.0,25.91,25.92,415120.0,22.9775,22.9863,22.9068,22.9156,415120.0
2019-09-13 13:30:00,25.92,26.0,25.87,25.98,340454.0,22.9156,22.9863,22.8714,22.9686,340454.0
2019-09-13 14:00:00,25.98,26.1,25.97,26.09,437499.0,22.9686,23.0747,22.9598,23.0659,437499.0
2019-09-13 14:30:00,26.09,26.2,26.04,26.17,664657.0,23.0659,23.1631,23.0217,23.1366,664657.0
2019-09-13 15:00:00,26.17,26.19,26.1,26.18,669696.0,23.1366,23.1543,23.0747,23.1455,669696.0
2019-09-13 15:30:00,26.18,26.27,26.17,26.24,2055599.0,23.1455,23.225,23.1366,23.1985,2055599.0
2019-09-16 09:30:00,26.1,26.16,25.88,26.12,882501.0,23.0747,23.1278,22.8802,23.0924,882501.0
2019-09-16 10:00:00,26.11,26.2,26.1,26.17,389119.0,23.0836,23.1631,23.0747,23.1366,389119.0
2019-09-16 10:30:00,26.17,26.23,26.11,26.23,377347.0,23.1366,23.1897,23.0836,23.1897,377347.0
2019-09-16 11:00:00,26.22,26.33,26.22,26.24,415883.0,23.1808,23.2781,23.1808,23.1985,415883.0
2019-09-16 11:30:00,26.24,26.26,26.2,26.22,267123.0,23.1985,23.2162,23.1631,23.1808,267123.0
2019-09-16 12:00:00,26.22,26.25,26.14,26.17,218394.0,23.1808,23.2073,23.1101,23.1366,218394.0
2019-09-16 12:30:00,26.16,26.24,26.1,26.14,292785.0,23.1278,23.1985,23.0747,23.1101,292785.0
2019-09-16 13:00:00,26.14,26.2,26.12,26.14,484464.0,23.1101,23.1631,23.0924,23.1101,484464.0
2019-09-16 13:30:00,26.14,26.14,26.05,26.09,229216.0,23.1101,23.1101,23.0305,23.0659,229216.0
2019-09-16 14:00:00,26.09,26.11,25.97,26.0,331665.0,23.0659,23.0836,22.9598,22.9863,331665.0
2019-09-16 14:30:00,25.99,26.04,25.98,25.99,230928.0,22.9775,23.0217,22.9686,22.9775,230928.0
2019-09-16 15:00:00,26.0,26.01,25.93,25.96,377121.0,22.9863,22.9952,22.9244,22.951,377121.0
2019-09-16 15:30:00,25.96,26.02,25.92,25.98,908611.0,22.951,23.004,22.9156,22.9686,908611.0
2019-09-17 09:30:00,25.85,26.0,25.74,25.89,542504.0,22.8537,22.9863,22.7565,22.8891,542504.0
2019-09-17 10:00:00,25.89,25.89,25.71,25.84,566536.0,22.8891,22.8891,22.7299,22.8449,566536.0
2019-09-17 10:30:00,25.85,25.99,25.76,25.77,605485.0,22.8537,22.9775,22.7741,22.783,605485.0
2019-09-17 11:00:00,25.77,25.81,25.69,25.71,342728.0,22.783,22.8183,22.7123,22.7299,342728.0
2019-09-17 11:30:00,25.71,25.77,25.68,25.76,221433.0,22.7299,22.783,22.7034,22.7741,221433.0
2019-09-17 12:00:00,25.76,25.79,25.71,25.71,223204.0,22.7741,22.8007,22.7299,22.7299,223204.0
2019-09-17 12:30:00,25.71,25.76,25.67,25.69,240553.0,22.7299,22.7741,22.6946,22.7123,240553.0
2019-09-17 13:00:00,25.69,25.71,25.61,25.63,365331.0,22.7123,22.7299,22.6415,22.6592,365331.0
2019-09-17 13:30:00,25.63,25.75,25.62,25.73,341619.0,22.6592,22.7653,22.6504,22.7476,341619.0
2019-09-17 14:00:00,25.73,25.8,25.72,25.75,296239.0,22.7476,22.8095,22.7388,22.7653,296239.0
2019-09-17 14:30:00,25.75,25.8,25.67,25.68,354828.0,22.7653,22.8095,22.6946,22.7034,354828.0
2019-09-17 15:00:00,25.69,25.72,25.66,25.71,277852.0,22.7123,22.7388,22.6857,22.7299,277852.0
2019-09-17 15:30:00,25.71,25.73,25.64,25.66,1716815.0,22.7299,22.7476,22.668,22.6857,1716815.0
2019-09-18 09:30:00,25.6,25.66,25.5,25.59,324950.0,22.6327,22.6857,22.5443,22.6238,324950.0
2019-09-18 10:00:00,25.58,25.61,25.45,25.52,243944.0,22.615,22.6415,22.5001,22.562,243944.0
2019-09-18 10:30:00,25.53,25.53,25.4,25.42,347395.0,22.5708,22.5708,22.4559,22.4735,347395.0
2019-09-18 11:00:00,25.42,25.44,25.36,25.38,358926.0,22.4735,22.4912,22.4205,22.4382,358926.0
2019-09-18 11:30:00,25.38,25.45,25.36,25.43,218603.0,22.4382,22.5001,22.4205,22.4824,218603.0
2019-09-18 12:00:00,25.43,25.44,25.36,25.39,287192.0,22.4824,22.4912,22.4205,22.447,287192.0
2019-09-18 12:30:00,25.4,25.4,25.31,25.35,262359.0,22.4559,22.4559,22.3763,22.4117,262359.0
2019-09-18 13:00:00,25.35,25.38,25.28,25.3,394028.0,22.4117,22.4382,22.3498,22.3675,394028.0
2019-09-18 13:30:00,25.3,25.32,25.27,25.29,284979.0,22.3675,22.3851,22.3409,22.3586,284979.0
2019-09-18 14:00:00,25.28,25.32,25.12,25.16,472676.0,22.3498,22.3851,22.2083,22.2437,472676.0
2019-09-18 14:30:00,25.16,25.2,25.09,25.14,513591.0,22.2437,22.279,22.1818,22.226,513591.0
2019-09-18 15:00:00,25.14,25.18,25.11,25.14,439246.0,22.226,22.2614,22.1995,22.226,439246.0
2019-09-18 15:30:00,25.15,25.24,25.14,25.22,1429551.0,22.2348,22.3144,22.226,22.2967,1429551.0
2019-09-19 09:30:00,25.29,25.38,25.11,25.17,599311.0,22.3586,22.4382,22.1995,22.2525,599311.0
2019-09-19 10:00:00,25.18,25.91,25.17,25.65,2301682.0,22.2614,22.9068,22.2525,22.6769,2301682.0
2019-09-19 10:30:00,25.66,25.71,25.54,25.63,467012.0,22.6857,22.7299,22.5796,22.6592,467012.0
2019-09-19 11:00:00,25.63,26.02,25.62,25.93,1397230.0,22.6592,23.004,22.6504,22.9244,1397230.0
2019-09-19 11:30:00,25.94,26.04,25.8,25.8,423766.0,22.9333,23.0217,22.8095,22.8095,423766.0
2019-09-19 12:00:00,25.81,25.89,25.74,25.77,235708.0,22.8183,22.8891,22.7565,22.783,235708.0
2019-09-19 12:30:00,25.77,25.89,25.76,25.87,203277.0,22.783,22.8891,22.7741,22.8714,203277.0
2019-09-19 13:00:00,25.87,25.88,25.77,25.82,235309.0,22.8714,22.8802,22.783,22.8272,235309.0
2019-09-19 13:30:00,25.82,25.85,25.74,25.8,363531.0,22.8272,22.8537,22.7565,22.8095,363531.0
2019-09-19 14:00:00,25.8,25.8,25.75,25.78,353485.0,22.8095,22.8095,22.7653,22.7918,353485.0
2019-09-19 14:30:00,25.78,25.79,25.72,25.76,366748.0,22.7918,22.8007,22.7388,22.7741,366748.0
2019-09-19 15:00:00,25.76,25.8,25.71,25.72,398352.0,22.7741,22.8095,22.7299,22.7388,398352.0
2019-09-19 15:30:00,25.71,25.83,25.68,25.82,1417815.0,22.7299,22.836,22.7034,22.8272,1417815.0
2019-09-20 09:30:00,25.88,25.91,25.71,25.78,1289391.0,22.8802,22.9068,22.7299,22.7918,1289391.0
2019-09-20 10:00:00,25.78,25.88,25.77,25.84,203298.0,22.7918,22.8802,22.783,22.8449,203298.0
2019-09-20 10:30:00,25.84,25.91,25.78,25.84,462830.0,22.8449,22.9068,22.7918,22.8449,462830.0
2019-09-20 11:00:00,25.84,25.84,25.72,25.76,331490.0,22.8449,22.8449,22.7388,22.7741,331490.0
2019-09-20 11:30:00,25.76,25.85,25.74,25.83,195615.0,22.7741,22.8537,22.7565,22.836,195615.0
2019-09-20 12:00:00,25.82,25.86,25.8,25.84,215518.0,22.8272,22.8625,22.8095,22.8449,215518.0
2019-09-20 12:30:00,25.83,25.96,25.82,25.94,229210.0,22.836,22.951,22.8272,22.9333,229210.0
2019-09-20 13:00:00,25.94,25.98,25.75,25.8,348203.0,22.9333,22.9686,22.7653,22.8095,348203.0
2019-09-20 13:30:00,25.8,25.86,25.74,25.85,212148.0,22.8095,22.8625,22.7565,22.8537,212148.0
2019-09-20 14:00:00,25.85,25.88,25.7,25.72,270561.0,22.8537,22.8802,22.7211,22.7388,270561.0
2019-09-20 14:30:00,25.73,25.76,25.66,25.68,234830.0,22.7476,22.7741,22.6857,22.7034,234830.0
2019-09-20 15:00:00,25.67,25.73,25.63,25.64,260302.0,22.6946,22.7476,22.6592,22.668,260302.0
2019-09-20 15:30:00,25.64,25.73,25.62,25.67,925386.0,22.668,22.7476,22.6504,22.6946,925386.0
2019-09-23 09:30:00,25.59,25.76,25.54,25.76,221524.0,22.6238,22.7741,22.5796,22.7741,221524.0
2019-09-23 10:00:00,25.76,25.76,25.62,25.7,166622.0,22.7741,22.7741,22.6504,22.7211,166622.0
2019-09-23 10:30:00,25.71,25.9,25.7,25.84,351168.0,22.7299,22.8979,22.7211,22.8449,351168.0
2019-09-23 11:00:00,25.85,25.94,25.8,25.83,493824.0,22.8537,22.9333,22.8095,22.836,493824.0
2019-09-23 11:30:00,25.83,25.88,25.78,25.87,291132.0,22.836,22.8802,22.7918,22.8714,291132.0
2019-09-23 12:00:00,25.87,25.94,25.86,25.92,258204.0,22.8714,22.9333,22.8625,22.9156,258204.0
2019-09-23 12:30:00,25.92,25.93,25.86,25.89,189426.0,22.9156,22.9244,22.8625,22.8891,189426.0
2019-09-23 13:00:00,25.9,25.91,25.87,25.89,266996.0,22.8979,22.9068,22.8714,22.8891,266996.0
2019-09-23 13:30:00,25.89,25.91,25.81,25.83,142066.0,22.8891,22.9068,22.8183,22.836,142066.0
2019-09-23 14:00:00,25.83,25.88,25.81,25.84,347766.0,22.836,22.8802,22.8183,22.8449,347766.0
2019-09-23 14:30:00,25.85,25.87,25.78,25.8,231958.0,22.8537,22.8714,22.7918,22.8095,231958.0
2019-09-23 15:00:00,25.81,25.83,25.77,25.8,334591.0,22.8183,22.836,22.783,22.8095,334591.0
2019-09-23 15:30:00,25.8,25.81,25.71,25.73,867064.0,22.8095,22.8183,22.7299,22.7476,867064.0
2019-09-24 09:30:00,25.65,25.84,25.57,25.8,411339.0,22.6769,22.8449,22.6062,22.8095,411339.0
2019-09-24 10:00:00,25.8,25.96,25.78,25.93,327711.0,22.8095,22.951,22.7918,22.9244,327711.0
2019-09-24 10:30:00,25.93,26.09,25.92,25.93,465518.0,22.9244,23.0659,22.9156,22.9244,465518.0
2019-09-24 11:00:00,25.93,25.94,25.78,25.79,349730.0,22.9244,22.9333,22.7918,22.8007,349730.0
2019-09-24 11:30:00,25.78,25.94,25.76,25.9,287772.0,22.7918,22.9333,22.7741,22.8979,287772.0
2019-09-24 12:00:00,25.9,25.97,25.81,25.84,219608.0,22.8979,22.9598,22.8183,22.8449,219608.0
2019-09-24 12:30:00,25.84,25.86,25.74,25.76,184025.0,22.8449,22.8625,22.7565,22.7741,184025.0
2019-09-24 13:00:00,25.76,25.86,25.73,25.74,223719.0,22.7741,22.8625,22.7476,22.7565,223719.0
2019-09-24 13:30:00,25.74,25.83,25.73,25.76,183025.0,22.7565,22.836,22.7476,22.7741,183025.0
2019-09-24 14:00:00,25.75,25.89,25.74,25.87,215979.0,22.7653,22.8891,22.7565,22.8714,215979.0
2019-09-24 14:30:00,25.88,25.92,25.83,25.88,193784.0,22.8802,22.9156,22.836,22.8802,193784.0
2019-09-24 15:00:00,25.88,25.94,25.83,25.87,247711.0,22.8802,22.9333,22.836,22.8714,247711.0
2019-09-24 15:30:00,25.87,25.87,25.79,25.81,752671.0,22.8714,22.8714,22.8007,22.8183,752671.0
2019-09-25 09:30:00,25.82,26.13,25.81,25.97,922331.0,22.8272,23.1013,22.8183,22.9598,922331.0
2019-09-25 10:00:00,25.97,26.11,25.92,25.97,556870.0,22.9598,23.0836,22.9156,22.9598,556870.0
2019-09-25 10:30:00,25.97,26.12,25.94,25.97,991839.0,22.9598,23.0924,22.9333,22.9598,991839.0
2019-09-25 11:00:00,25.98,26.01,25.92,25.97,273591.0,22.9686,22.9952,22.9156,22.9598,273591.0
2019-09-25 11:30:00,25.97,25.98,25.9,25.94,169231.0,22.9598,22.9686,22.8979,22.9333,169231.0
2019-09-25 12:00:00,25.94,25.96,25.88,25.89,215119.0,22.9333,22.951,22.8802,22.8891,215119.0
2019-09-25 12:30:00,25.89,25.92,25.83,25.86,246846.0,22.8891,22.9156,22.836,22.8625,246846.0
2019-09-25 13:00:00,25.86,25.87,25.82,25.84,196081.0,22.8625,22.8714,22.8272,22.8449,196081.0
2019-09-25 13:30:00,25.84,25.96,25.83,25.94,847780.0,22.8449,22.951,22.836,22.9333,847780.0
2019-09-25 14:00:00,25.93,26.02,25.92,25.99,272120.0,22.9244,23.004,22.9156,22.9775,272120.0
2019-09-25 14:30:00,25.98,26.02,25.97,25.98,314751.0,22.9686,23.004,22.9598,22.9686,314751.0
2019-09-25 15:00:00,25.98,25.99,25.85,25.87,895893.0,22.9686,22.9775,22.8537,22.8714,895893.0
2019-09-25 15:30:00,25.87,25.9,25.76,25.77,1041966.0,22.8714,22.8979,22.7741,22.783,1041966.0
2019-09-26 09:30:00,25.86,25.98,25.79,25.92,414339.0,22.8625,22.9686,22.8007,22.9156,414339.0
2019-09-26 10:00:00,25.92,25.97,25.86,25.91,290851.0,22.9156,22.9598,22.8625,22.9068,290851.0
2019-09-26 10:30:00,25.9,26.01,25.83,25.92,520988.0,22.8979,22.9952,22.836,22.9156,520988.0
2019-09-26 11:00:00,25.91,25.93,25.81,25.82,188372.0,22.9068,22.9244,22.8183,22.8272,188372.0
2019-09-26 11:30:00,25.82,25.91,25.81,25.83,269591.0,22.8272,22.9068,22.8183,22.836,269591.0
2019-09-26 12:00:00,25.82,25.87,25.8,25.83,167582.0,22.8272,22.8714,22.8095,22.836,167582.0
2019-09-26 12:30:00,25.83,25.87,25.82,25.85,103991.0,22.836,22.8714,22.8272,22.8537,103991.0
2019-09-26 13:00:00,25.85,25.85,25.79,25.81,104012.0,22.8537,22.8537,22.8007,22.8183,104012.0
2019-09-26 13:30:00,25.81,25.86,25.8,25.86,152214.0,22.8183,22.8625,22.8095,22.8625,152214.0
2019-09-26 14:00:00,25.86,25.91,25.84,25.86,215438.0,22.8625,22.9068,22.8449,22.8625,215438.0
2019-09-26 14:30:00,25.86,25.9,25.84,25.88,142026.0,22.8625,22.8979,22.8449,22.8802,142026.0
2019-09-26 15:00:00,25.88,25.89,25.83,25.86,256637.0,22.8802,22.8891,22.836,22.8625,256637.0
2019-09-26 15:30:00,25.86,25.87,25.76,25.79,947074.0,22.8625,22.8714,22.7741,22.8007,947074.0
2019-09-27 09:30:00,25.85,25.91,25.72,25.74,310391.0,22.8537,22.9068,22.7388,22.7565,310391.0
2019-09-27 10:00:00,25.74,25.83,25.72,25.83,188228.0,22.7565,22.836,22.7388,22.836,188228.0
2019-09-27 10:30:00,25.83,25.84,25.76,25.8,161611.0,22.836,22.8449,22.7741,22.8095,161611.0
2019-09-27 11:00:00,25.8,25.83,25.73,25.8,155236.0,22.8095,22.836,22.7476,22.8095,155236.0
2019-09-27 11:30:00,25.8,25.86,25.71,25.79,479166.0,22.8095,22.8625,22.7299,22.8007,479166.0
2019-09-27 12:00:00,25.78,25.8,25.68,25.71,268665.0,22.7918,22.8095,22.7034,22.7299,268665.0
2019-09-27 12:30:00,25.71,25.73,25.67,25.67,208736.0,22.7299,22.7476,22.6946,22.6946,208736.0
2019-09-27 13:00:00,25.67,25.71,25.61,25.7,354078.0,22.6946,22.7299,22.6415,22.7211,354078.0
2019-09-27 13:30:00,25.71,25.76,25.68,25.73,138158.0,22.7299,22.7741,22.7034,22.7476,138158.0
2019-09-27 14:00:00,25.73,25.73,25.6,25.63,209749.0,22.7476,22.7476,22.6327,22.6592,209749.0
2019-09-27 14:30:00,25.62,25.64,25.57,25.59,225480.0,22.6504,22.668,22.6062,22.6238,225480.0
2019-09-27 15:00:00,25.59,25.7,25.56,25.68,299902.0,22.6238,22.7211,22.5973,22.7034,299902.0
2019-09-27 15:30:00,25.68,25.81,25.68,25.76,771072.0,22.7034,22.8183,22.7034,22.7741,771072.0
2019-09-30 09:30:00,25.8,25.93,25.64,25.77,483104.0,22.8095,22.9244,22.668,22.783,483104.0
2019-09-30 10:00:00,25.77,25.83,25.71,25.8,240541.0,22.783,22.836,22.7299,22.8095,240541.0
2019-09-30 10:30:00,25.81,25.83,25.73,25.75,303212.0,22.8183,22.836,22.7476,22.7653,303212.0
2019-09-30 11:00:00,25.75,25.8,25.73,25.75,326816.0,22.7653,22.8095,22.7476,22.7653,326816.0
2019-09-30 11:30:00,25.75,25.75,25.7,25.71,252569.0,22.7653,22.7653,22.7211,22.7299,252569.0
2019-09-30 12:00:00,25.71,25.8,25.7,25.79,259961.0,22.7299,22.8095,22.7211,22.8007,259961.0
2019-09-30 12:30:00,25.79,25.79,25.74,25.78,197453.0,22.8007,22.8007,22.7565,22.7918,197453.0
2019-09-30 13:00:00,25.78,25.78,25.74,25.75,192603.0,22.7918,22.7918,22.7565,22.7653,192603.0
2019-09-30 13:30:00,25.75,25.76,25.72,25.74,191440.0,22.7653,22.7741,22.7388,22.7565,191440.0
2019-09-30 14:00:00,25.74,25.78,25.71,25.78,223946.0,22.7565,22.7918,22.7299,22.7918,223946.0
2019-09-30 14:30:00,25.78,25.83,25.75,25.79,408754.0,22.7918,22.836,22.7653,22.8007,408754.0
2019-09-30 15:00:00,25.8,25.8,25.71,25.71,489713.0,22.8095,22.8095,22.7299,22.7299,489713.0
2019-09-30 15:30:00,25.71,25.81,25.65,25.78,1456518.0,22.7299,22.8183,22.6769,22.7918,1456518.0
2019-10-01 09:30:00,25.85,25.97,25.8,25.84,696550.0,22.8537,22.9598,22.8095,22.8449,696550.0
2019-10-01 10:00:00,25.83,25.83,25.62,25.67,399338.0,22.836,22.836,22.6504,22.6946,399338.0
2019-10-01 10:30:00,25.67,25.73,25.64,25.71,562776.0,22.6946,22.7476,22.668,22.7299,562776.0
2019-10-01 11:00:00,25.7,25.72,25.63,25.66,426566.0,22.7211,22.7388,22.6592,22.6857,426566.0
2019-10-01 11:30:00,25.66,25.7,25.57,25.6,353651.0,22.6857,22.7211,22.6062,22.6327,353651.0
2019-10-01 12:00:00,25.6,25.61,25.5,25.54,283729.0,22.6327,22.6415,22.5443,22.5796,283729.0
2019-10-01 12:30:00,25.55,25.59,25.48,25.48,627750.0,22.5885,22.6238,22.5266,22.5266,627750.0
2019-10-01 13:00:00,25.49,25.52,25.43,25.47,498135.0,22.5354,22.562,22.4824,22.5178,498135.0
2019-10-01 13:30:00,25.47,25.49,25.38,25.42,603541.0,22.5178,22.5354,22.4382,22.4735,603541.0
2019-10-01 14:00:00,25.42,25.47,25.39,25.45,451310.0,22.4735,22.5178,22.447,22.5001,451310.0
2019-10-01 14:30:00,25.45,25.6,25.43,25.6,492369.0,22.5001,22.6327,22.4824,22.6327,492369.0
2019-10-01 15:00:00,25.59,25.61,25.55,25.61,360500.0,22.6238,22.6415,22.5885,22.6415,360500.0
2019-10-01 15:30:00,25.6,25.61,25.55,25.59,903327.0,22.6327,22.6415,22.5885,22.6238,903327.0
2019-10-02 09:30:00,25.43,25.45,24.92,25.17,922545.0,22.4824,22.5001,22.0315,22.2525,922545.0
2019-10-02 10:00:00,25.18,25.34,25.1,25.2,455882.0,22.2614,22.4028,22.1906,22.279,455882.0
2019-10-02 10:30:00,25.2,25.36,25.15,25.35,440288.0,22.279,22.4205,22.2348,22.4117,440288.0
2019-10-02 11:00:00,25.35,25.37,25.25,25.28,279461.0,22.4117,22.4293,22.3233,22.3498,279461.0
2019-10-02 11:30:00,25.28,25.31,25.16,25.31,257809.0,22.3498,22.3763,22.2437,22.3763,257809.0
2019-10-02 12:00:00,25.3,25.32,25.16,25.2,321369.0,22.3675,22.3851,22.2437,22.279,321369.0
2019-10-02 12:30:00,25.2,25.21,25.07,25.16,440616.0,22.279,22.2879,22.1641,22.2437,440616.0
2019-10-02 13:00:00,25.16,25.22,25.13,25.19,349295.0,22.2437,22.2967,22.2172,22.2702,349295.0
2019-10-02 13:30:00,25.19,25.23,25.15,25.21,257583.0,22.2702,22.3056,22.2348,22.2879,257583.0
2019-10-02 14:00:00,25.2,25.23,25.16,25.19,252070.0,22.279,22.3056,22.2437,22.2702,252070.0
2019-10-02 14:30:00,25.19,25.2,25.13,25.13,430723.0,22.2702,22.279,22.2172,22.2172,430723.0
2019-10-02 15:00:00,25.14,25.17,25.08,25.14,704369.0,22.226,22.2525,22.173,22.226,704369.0
2019-10-02 15:30:00,25.13,25.13,25.03,25.07,982499.0,22.2172,22.2172,22.1288,22.1641,982499.0
2019-10-03 09:30:00,24.92,25.15,24.62,24.85,1215576.0,22.0315,22.2348,21.7663,21.9696,1215576.0
2019-10-03 10:00:00,24.85,24.85,24.41,24.78,1298920.0,21.9696,21.9696,21.5806,21.9077,1298920.0
2019-10-03 10:30:00,24.78,24.79,24.52,24.56,532211.0,21.9077,21.9166,21.6779,21.7132,532211.0
2019-10-03 11:00:00,24.55,24.67,24.53,24.61,627487.0,21.7044,21.8105,21.6867,21.7574,627487.0
2019-10-03 11:30:00,24.61,24.61,24.5,24.52,302800.0,21.7574,21.7574,21.6602,21.6779,302800.0
2019-10-03 12:00:00,24.52,24.56,24.5,24.52,427292.0,21.6779,21.7132,21.6602,21.6779,427292.0
2019-10-03 12:30:00,24.53,24.61,24.52,24.58,386290.0,21.6867,21.7574,21.6779,21.7309,386290.0
2019-10-03 13:00:00,24.57,24.6,24.55,24.58,335018.0,21.7221,21.7486,21.7044,21.7309,335018.0
2019-10-03 13:30:00,24.58,24.59,24.48,24.53,639250.0,21.7309,21.7398,21.6425,21.6867,639250.0
2019-10-03 14:00:00,24.53,24.71,24.53,24.71,668147.0,21.6867,21.8458,21.6867,21.8458,668147.0
2019-10-03 14:30:00,24.7,24.71,24.62,24.7,450931.0,21.837,21.8458,21.7663,21.837,450931.0
2019-10-03 15:00:00,24.7,24.73,24.66,24.69,412700.0,21.837,21.8635,21.8016,21.8282,412700.0
2019-10-03 15:30:00,24.69,24.71,24.6,24.6,1662661.0,21.8282,21.8458,21.7486,21.7486,1662661.0
2019-10-04 09:30:00,24.53,24.68,24.49,24.61,503200.0,21.6867,21.8193,21.6513,21.7574,503200.0
2019-10-04 10:00:00,24.6,24.68,24.52,24.54,688495.0,21.7486,21.8193,21.6779,21.6956,688495.0
2019-10-04 10:30:00,24.54,24.66,24.5,24.62,522626.0,21.6956,21.8016,21.6602,21.7663,522626.0
2019-10-04 11:00:00,24.63,24.68,24.61,24.67,171604.0,21.7751,21.8193,21.7574,21.8105,171604.0
2019-10-04 11:30:00,24.67,24.75,24.66,24.67,236006.0,21.8105,21.8812,21.8016,21.8105,236006.0
2019-10-04 12:00:00,24.68,24.7,24.59,24.66,642962.0,21.8193,21.837,21.7398,21.8016,642962.0
2019-10-04 12:30:00,24.66,24.73,24.65,24.71,450976.0,21.8016,21.8635,21.7928,21.8458,450976.0
2019-10-04 13:00:00,24.7,24.73,24.69,24.71,310982.0,21.837,21.8635,21.8282,21.8458,310982.0
2019-10-04 13:30:00,24.71,24.73,24.67,24.71,327946.0,21.8458,21.8635,21.8105,21.8458,327946.0
2019-10-04 14:00:00,24.71,24.79,24.7,24.79,632071.0,21.8458,21.9166,21.837,21.9166,632071.0
2019-10-04 14:30:00,24.78,24.8,24.72,24.73,275697.0,21.9077,21.9254,21.8547,21.8635,275697.0
2019-10-04 15:00:00,24.74,24.79,24.72,24.76,503592.0,21.8724,21.9166,21.8547,21.8901,503592.0
2019-10-04 15:30:00,24.77,24.8,24.72,24.79,1576178.0,21.8989,21.9254,21.8547,21.9166,1576178.0
2019-10-07 09:30:00,24.85,24.96,24.81,24.87,430185.0,21.9696,22.0669,21.9343,21.9873,430185.0
2019-10-07 10:00:00,24.87,24.99,24.83,24.98,417287.0,21.9873,22.0934,21.9519,22.0846,417287.0
2019-10-07 10:30:00,24.98,24.99,24.9,24.94,369177.0,22.0846,22.0934,22.0138,22.0492,369177.0
2019-10-07 11:00:00,24.94,24.96,24.85,24.89,368632.0,22.0492,22.0669,21.9696,22.005,368632.0
2019-10-07 11:30:00,24.89,25.0,24.87,25.0,207546.0,22.005,22.1022,21.9873,22.1022,207546.0
2019-10-07 12:00:00,25.0,25.05,24.96,24.96,495225.0,22.1022,22.1464,22.0669,22.0669,495225.0
2019-10-07 12:30:00,24.96,25.02,24.95,25.0,484563.0,22.0669,22.1199,22.058,22.1022,484563.0
2019-10-07 13:00:00,25.0,25.0,24.84,24.89,606470.0,22.1022,22.1022,21.9608,22.005,606470.0
2019-10-07 13:30:00,24.89,25.0,24.85,25.0,684326.0,22.005,22.1022,21.9696,22.1022,684326.0
2019-10-07 14:00:00,25.0,25.0,24.88,24.9,265626.0,22.1022,22.1022,21.9961,22.0138,265626.0
2019-10-07 14:30:00,24.9,24.92,24.85,24.89,391902.0,22.0138,22.0315,21.9696,22.005,391902.0
2019-10-07 15:00:00,24.9,24.95,24.88,24.94,442362.0,22.0138,22.058,21.9961,22.0492,442362.0
2019-10-07 15:30:00,24.94,24.94,24.81,24.84,1216340.0,22.0492,22.0492,21.9343,21.9608,1216340.0
2019-10-08 09:30:00,24.71,24.81,24.59,24.64,439242.0,21.8458,21.9343,21.7398,21.784,439242.0
2019-10-08 10:00:00,24.64,24.72,24.59,24.63,341851.0,21.784,21.8547,21.7398,21.7751,341851.0
2019-10-08 10:30:00,24.63,24.65,24.55,24.58,602017.0,21.7751,21.7928,21.7044,21.7309,602017.0
2019-10-08 11:00:00,24.59,24.59,24.37,24.42,675447.0,21.7398,21.7398,21.5453,21.5895,675447.0
2019-10-08 11:30:00,24.41,24.42,24.28,24.4,536355.0,21.5806,21.5895,21.4657,21.5718,536355.0
2019-10-08 12:00:00,24.39,24.5,24.39,24.49,331211.0,21.5629,21.6602,21.5629,21.6513,331211.0
2019-10-08 12:30:00,24.49,24.53,24.45,24.51,557398.0,21.6513,21.6867,21.616,21.669,557398.0
2019-10-08 13:00:00,24.51,24.6,24.51,24.59,176778.0,21.669,21.7486,21.669,21.7398,176778.0
2019-10-08 13:30:00,24.59,24.66,24.58,24.64,162626.0,21.7398,21.8016,21.7309,21.784,162626.0
2019-10-08 14:00:00,24.64,24.67,24.61,24.64,286638.0,21.784,21.8105,21.7574,21.784,286638.0
2019-10-08 14:30:00,24.64,24.74,24.56,24.63,391472.0,21.784,21.8724,21.7132,21.7751,391472.0
2019-10-08 15:00:00,24.63,24.66,24.56,24.61,332550.0,21.7751,21.8016,21.7132,21.7574,332550.0
2019-10-08 15:30:00,24.61,24.62,24.44,24.46,1219599.0,21.7574,21.7663,21.6071,21.6248,1219599.0
2019-10-09 09:30:00,24.54,24.63,24.48,24.57,378157.0,21.6956,21.7751,21.6425,21.7221,378157.0
2019-10-09 10:00:00,24.57,24.67,24.55,24.65,225609.0,21.7221,21.8105,21.7044,21.7928,225609.0
2019-10-09 10:30:00,24.65,24.71,24.63,24.64,224724.0,21.7928,21.8458,21.7751,21.784,224724.0
2019-10-09 11:00:00,24.64,24.72,24.58,24.66,231101.0,21.784,21.8547,21.7309,21.8016,231101.0
2019-10-09 11:30:00,24.66,24.7,24.63,24.65,265075.0,21.8016,21.837,21.7751,21.7928,265075.0
2019-10-09 12:00:00,24.66,24.73,24.63,24.66,309053.0,21.8016,21.8635,21.7751,21.8016,309053.0
2019-10-09 12:30:00,24.66,24.67,24.61,24.64,285496.0,21.8016,21.8105,21.7574,21.784,285496.0
2019-10-09 13:00:00,24.65,24.66,24.59,24.61,223017.0,21.7928,21.8016,21.7398,21.7574,223017.0
2019-10-09 13:30:00,24.61,24.7,24.6,24.68,148286.0,21.7574,21.837,21.7486,21.8193,148286.0
2019-10-09 14:00:00,24.68,24.69,24.63,24.65,189215.0,21.8193,21.8282,21.7751,21.7928,189215.0
2019-10-09 14:30:00,24.64,24.65,24.6,24.63,237467.0,21.784,21.7928,21.7486,21.7751,237467.0
2019-10-09 15:00:00,24.63,24.69,24.6,24.63,418416.0,21.7751,21.8282,21.7486,21.7751,418416.0
2019-10-09 15:30:00,24.63,24.69,24.51,24.53,940966.0,21.7751,21.8282,21.669,21.6867,940966.0
2019-10-10 09:30:00,24.1,24.37,24.1,24.21,1377497.0,21.3066,21.5453,21.3066,21.4038,1377497.0
2019-10-10 10:00:00,24.21,24.25,24.0,24.01,733354.0,21.4038,21.4392,21.2181,21.227,733354.0
2019-10-10 10:30:00,24.01,24.16,23.96,24.1,791923.0,21.227,21.3596,21.1828,21.3066,791923.0
2019-10-10 11:00:00,24.1,24.1,24.01,24.02,1285207.0,21.3066,21.3066,21.227,21.2358,1285207.0
2019-10-10 11:30:00,24.03,24.04,23.86,23.99,910342.0,21.2447,21.2535,21.0944,21.2093,910342.0
2019-10-10 12:00:00,23.99,24.0,23.92,23.93,351094.0,21.2093,21.2181,21.1474,21.1563,351094.0
2019-10-10 12:30:00,23.93,23.93,23.71,23.81,950676.0,21.1563,21.1563,20.9618,21.0502,950676.0
2019-10-10 13:00:00,23.81,23.86,23.76,23.78,469898.0,21.0502,21.0944,21.006,21.0236,469898.0
2019-10-10 13:30:00,23.77,23.9,23.73,23.89,1001822.0,21.0148,21.1297,20.9794,21.1209,1001822.0
2019-10-10 14:00:00,23.9,23.96,23.8,23.9,681673.0,21.1297,21.1828,21.0413,21.1297,681673.0
2019-10-10 14:30:00,23.9,23.95,23.79,23.8,948744.0,21.1297,21.1739,21.0325,21.0413,948744.0
2019-10-10 15:00:00,23.79,23.85,23.71,23.8,1299466.0,21.0325,21.0855,20.9618,21.0413,1299466.0
2019-10-10 15:30:00,23.8,23.9,23.79,23.84,1782318.0,21.0413,21.1297,21.0325,21.0767,1782318.0
2019-10-11 09:30:00,24.06,24.41,24.01,24.15,1306359.0,21.2712,21.5806,21.227,21.3508,1306359.0
2019-10-11 10:00:00,24.16,24.33,24.14,24.3,716010.0,21.3596,21.5099,21.3419,21.4834,716010.0
2019-10-11 10:30:00,24.29,24.35,24.21,24.31,788661.0,21.4745,21.5276,21.4038,21.4922,788661.0
2019-10-11 11:00:00,24.31,24.32,24.23,24.27,387669.0,21.4922,21.5011,21.4215,21.4568,387669.0
2019-10-11 11:30:00,24.27,24.31,24.19,24.2,338249.0,21.4568,21.4922,21.3861,21.395,338249.0
2019-10-11 12:00:00,24.19,24.2,24.1,24.19,556243.0,21.3861,21.395,21.3066,21.3861,556243.0
2019-10-11 12:30:00,24.19,24.26,24.11,24.23,247437.0,21.3861,21.448,21.3154,21.4215,247437.0
2019-10-11 13:00:00,24.23,24.34,24.22,24.26,248203.0,21.4215,21.5187,21.4126,21.448,248203.0
2019-10-11 13:30:00,24.27,24.41,24.25,24.41,190434.0,21.4568,21.5806,21.4392,21.5806,190434.0
2019-10-11 14:00:00,24.41,24.42,24.32,24.38,228328.0,21.5806,21.5895,21.5011,21.5541,228328.0
2019-10-11 14:30:00,24.38,24.38,24.29,24.32,236147.0,21.5541,21.5541,21.4745,21.5011,236147.0
2019-10-11 15:00:00,24.31,24.35,24.28,24.34,297544.0,21.4922,21.5276,21.4657,21.5187,297544.0
2019-10-11 15:30:00,24.34,24.39,24.22,24.23,1144768.0,21.5187,21.5629,21.4126,21.4215,1144768.0
2019-10-14 09:30:00,24.15,24.23,23.96,24.05,227029.0,21.3508,21.4215,21.1828,21.2623,227029.0
2019-10-14 10:00:00,24.05,24.16,23.99,24.01,176184.0,21.2623,21.3596,21.2093,21.227,176184.0
2019-10-14 10:30:00,24.02,24.06,23.9,24.0,275060.0,21.2358,21.2712,21.1297,21.2181,275060.0
2019-10-14 11:00:00,23.99,24.0,23.88,23.9,372736.0,21.2093,21.2181,21.1121,21.1297,372736.0
2019-10-14 11:30:00,23.9,23.98,23.87,23.98,394280.0,21.1297,21.2005,21.1032,21.2005,394280.0
2019-10-14 12:00:00,23.97,24.02,23.91,23.95,407978.0,21.1916,21.2358,21.1386,21.1739,407978.0
2019-10-14 12:30:00,23.94,24.06,23.94,24.04,216926.0,21.1651,21.2712,21.1651,21.2535,216926.0
2019-10-14 13:00:00,24.04,24.13,24.01,24.12,182331.0,21.2535,21.3331,21.227,21.3242,182331.0
2019-10-14 13:30:00,24.12,24.16,24.1,24.13,171220.0,21.3242,21.3596,21.3066,21.3331,171220.0
2019-10-14 14:00:00,24.14,24.15,24.08,24.09,187715.0,21.3419,21.3508,21.2889,21.2977,187715.0
2019-10-14 14:30:00,24.09,24.1,24.06,24.07,200601.0,21.2977,21.3066,21.2712,21.28,200601.0
2019-10-14 15:00:00,24.07,24.13,24.06,24.13,214703.0,21.28,21.3331,21.2712,21.3331,214703.0
2019-10-14 15:30:00,24.13,24.14,24.07,24.1,696181.0,21.3331,21.3419,21.28,21.3066,696181.0
2019-10-15 09:30:00,24.2,24.35,24.05,24.3,496501.0,21.395,21.5276,21.2623,21.4834,496501.0
2019-10-15 10:00:00,24.3,24.33,24.24,24.24,355444.0,21.4834,21.5099,21.4303,21.4303,355444.0
2019-10-15 10:30:00,24.25,24.29,24.22,24.25,488138.0,21.4392,21.4745,21.4126,21.4392,488138.0
2019-10-15 11:00:00,24.24,24.26,24.15,24.19,347941.0,21.4303,21.448,21.3508,21.3861,347941.0
2019-10-15 11:30:00,24.18,24.21,24.14,24.2,296629.0,21.3773,21.4038,21.3419,21.395,296629.0
2019-10-15 12:00:00,24.2,24.23,24.18,24.2,209974.0,21.395,21.4215,21.3773,21.395,209974.0
2019-10-15 12:30:00,24.2,24.26,24.18,24.26,183397.0,21.395,21.448,21.3773,21.448,183397.0
2019-10-15 13:00:00,24.26,24.28,24.22,24.25,253233.0,21.448,21.4657,21.4126,21.4392,253233.0
2019-10-15 13:30:00,24.25,24.33,24.24,24.32,457580.0,21.4392,21.5099,21.4303,21.5011,457580.0
2019-10-15 14:00:00,24.32,24.33,24.24,24.25,533802.0,21.5011,21.5099,21.4303,21.4392,533802.0
2019-10-15 14:30:00,24.25,24.29,24.19,24.24,742792.0,21.4392,21.4745,21.3861,21.4303,742792.0
2019-10-15 15:00:00,24.23,24.29,24.19,24.27,569791.0,21.4215,21.4745,21.3861,21.4568,569791.0
2019-10-15 15:30:00,24.27,24.34,24.23,24.29,1223114.0,21.4568,21.5187,21.4215,21.4745,1223114.0
2019-10-16 09:30:00,24.3,24.55,24.28,24.53,751514.0,21.4834,21.7044,21.4657,21.6867,751514.0
2019-10-16 10:00:00,24.53,24.69,24.53,24.6,590406.0,21.6867,21.8282,21.6867,21.7486,590406.0
2019-10-16 10:30:00,24.6,24.72,24.57,24.57,368992.0,21.7486,21.8547,21.7221,21.7221,368992.0
2019-10-16 11:00:00,24.57,24.58,24.52,24.53,325886.0,21.7221,21.7309,21.6779,21.6867,325886.0
2019-10-16 11:30:00,24.53,24.55,24.45,24.5,201339.0,21.6867,21.7044,21.616,21.6602,201339.0
2019-10-16 12:00:00,24.5,24.52,24.48,24.51,158560.0,21.6602,21.6779,21.6425,21.669,158560.0
2019-10-16 12:30:00,24.51,24.57,24.49,24.51,230811.0,21.669,21.7221,21.6513,21.669,230811.0
2019-10-16 13:00:00,24.51,24.56,24.5,24.56,187022.0,21.669,21.7132,21.6602,21.7132,187022.0
2019-10-16 13:30:00,24.55,24.58,24.5,24.52,233377.0,21.7044,21.7309,21.6602,21.6779,233377.0
2019-10-16 14:00:00,24.52,24.6,24.51,24.58,303757.0,21.6779,21.7486,21.669,21.7309,303757.0
2019-10-16 14:30:00,24.58,24.59,24.51,24.54,309116.0,21.7309,21.7398,21.669,21.6956,309116.0
2019-10-16 15:00:00,24.54,24.54,24.49,24.5,276557.0,21.6956,21.6956,21.6513,21.6602,276557.0
2019-10-16 15:30:00,24.5,24.54,24.48,24.51,618434.0,21.6602,21.6956,21.6425,21.669,618434.0
2019-10-17 09:30:00,24.51,24.63,24.41,24.46,371036.0,21.669,21.7751,21.5806,21.6248,371036.0
2019-10-17 10:00:00,24.46,24.46,24.33,24.39,441206.0,21.6248,21.6248,21.5099,21.5629,441206.0
2019-10-17 10:30:00,24.39,24.46,24.36,24.42,317921.0,21.5629,21.6248,21.5364,21.5895,317921.0
2019-10-17 11:00:00,24.42,24.46,24.37,24.46,199416.0,21.5895,21.6248,21.5453,21.6248,199416.0
2019-10-17 11:30:00,24.46,24.52,24.43,24.46,205473.0,21.6248,21.6779,21.5983,21.6248,205473.0
2019-10-17 12:00:00,24.46,24.5,24.43,24.47,137176.0,21.6248,21.6602,21.5983,21.6337,137176.0
2019-10-17 12:30:00,24.47,24.52,24.46,24.47,128051.0,21.6337,21.6779,21.6248,21.6337,128051.0
2019-10-17 13:00:00,24.47,24.52,24.45,24.46,115696.0,21.6337,21.6779,21.616,21.6248,115696.0
2019-10-17 13:30:00,24.47,24.5,24.44,24.45,150654.0,21.6337,21.6602,21.6071,21.616,150654.0
2019-10-17 14:00:00,24.45,24.46,24.4,24.4,150674.0,21.616,21.6248,21.5718,21.5718,150674.0
2019-10-17 14:30:00,24.4,24.44,24.38,24.42,185075.0,21.5718,21.6071,21.5541,21.5895,185075.0
2019-10-17 15:00:00,24.43,24.44,24.41,24.44,202376.0,21.5983,21.6071,21.5806,21.6071,202376.0
2019-10-17 15:30:00,24.44,24.45,24.39,24.43,583865.0,21.6071,21.616,21.5629,21.5983,583865.0
2019-10-18 09:30:00,24.4,24.55,24.32,24.49,684214.0,21.5718,21.7044,21.5011,21.6513,684214.0
2019-10-18 10:00:00,24.48,24.51,24.37,24.42,226411.0,21.6425,21.669,21.5453,21.5895,226411.0
2019-10-18 10:30:00,24.42,24.42,24.32,24.35,216312.0,21.5895,21.5895,21.5011,21.5276,216312.0
2019-10-18 11:00:00,24.35,24.41,24.28,24.28,192589.0,21.5276,21.5806,21.4657,21.4657,192589.0
2019-10-18 11:30:00,24.29,24.3,24.2,24.2,275605.0,21.4745,21.4834,21.395,21.395,275605.0
2019-10-18 12:00:00,24.2,24.22,24.11,24.12,235343.0,21.395,21.4126,21.3154,21.3242,235343.0
2019-10-18 12:30:00,24.12,24.21,24.11,24.17,317574.0,21.3242,21.4038,21.3154,21.3684,317574.0
2019-10-18 13:00:00,24.17,24.2,24.15,24.17,170584.0,21.3684,21.395,21.3508,21.3684,170584.0
2019-10-18 13:30:00,24.16,24.17,24.01,24.07,550680.0,21.3596,21.3684,21.227,21.28,550680.0
2019-10-18 14:00:00,24.08,24.13,24.07,24.1,230518.0,21.2889,21.3331,21.28,21.3066,230518.0
2019-10-18 14:30:00,24.1,24.11,24.05,24.08,274826.0,21.3066,21.3154,21.2623,21.2889,274826.0
2019-10-18 15:00:00,24.08,24.1,24.02,24.03,321506.0,21.2889,21.3066,21.2358,21.2447,321506.0
2019-10-18 15:30:00,24.02,24.06,23.91,23.94,1472230.0,21.2358,21.2712,21.1386,21.1651,1472230.0
2019-10-21 09:30:00,24.0,24.16,23.99,24.14,475107.0,21.2181,21.3596,21.2093,21.3419,475107.0
2019-10-21 10:00:00,24.13,24.24,24.12,24.16,401132.0,21.3331,21.4303,21.3242,21.3596,401132.0
2019-10-21 10:30:00,24.17,24.2,24.12,24.19,199125.0,21.3684,21.395,21.3242,21.3861,199125.0
2019-10-21 11:00:00,24.19,24.3,24.18,24.28,224822.0,21.3861,21.4834,21.3773,21.4657,224822.0
2019-10-21 11:30:00,24.29,24.34,24.23,24.31,251605.0,21.4745,21.5187,21.4215,21.4922,251605.0
2019-10-21 12:00:00,24.31,24.32,24.23,24.26,195863.0,21.4922,21.5011,21.4215,21.448,195863.0
2019-10-21 12:30:00,24.26,24.3,24.23,24.25,279859.0,21.448,21.4834,21.4215,21.4392,279859.0
2019-10-21 13:00:00,24.25,24.26,24.17,24.19,219210.0,21.4392,21.448,21.3684,21.3861,219210.0
2019-10-21 13:30:00,24.19,24.23,24.18,24.23,191051.0,21.3861,21.4215,21.3773,21.4215,191051.0
2019-10-21 14:00:00,24.23,24.25,24.17,24.2,223897.0,21.4215,21.4392,21.3684,21.395,223897.0
2019-10-21 14:30:00,24.2,24.21,24.16,24.17,139600.0,21.395,21.4038,21.3596,21.3684,139600.0
2019-10-21 15:00:00,24.16,24.17,24.12,24.14,236388.0,21.3596,21.3684,21.3242,21.3419,236388.0
2019-10-21 15:30:00,24.14,24.14,24.09,24.12,663766.0,21.3419,21.3419,21.2977,21.3242,663766.0
2019-10-22 09:30:00,24.25,24.32,24.12,24.21,383056.0,21.4392,21.5011,21.3242,21.4038,383056.0
2019-10-22 10:00:00,24.21,24.25,24.11,24.2,224857.0,21.4038,21.4392,21.3154,21.395,224857.0
2019-10-22 10:30:00,24.2,24.24,24.16,24.22,313850.0,21.395,21.4303,21.3596,21.4126,313850.0
2019-10-22 11:00:00,24.23,24.4,24.21,24.4,394159.0,21.4215,21.5718,21.4038,21.5718,394159.0
2019-10-22 11:30:00,24.39,24.4,24.32,24.39,199800.0,21.5629,21.5718,21.5011,21.5629,199800.0
2019-10-22 12:00:00,24.4,24.44,24.38,24.44,221956.0,21.5718,21.6071,21.5541,21.6071,221956.0
2019-10-22 12:30:00,24.44,24.52,24.4,24.49,199973.0,21.6071,21.6779,21.5718,21.6513,199973.0
2019-10-22 13:00:00,24.49,24.58,24.48,24.57,309541.0,21.6513,21.7309,21.6425,21.7221,309541.0
2019-10-22 13:30:00,24.57,24.84,24.54,24.84,1193780.0,21.7221,21.9608,21.6956,21.9608,1193780.0
2019-10-22 14:00:00,24.84,24.87,24.78,24.86,577418.0,21.9608,21.9873,21.9077,21.9785,577418.0
2019-10-22 14:30:00,24.87,24.87,24.78,24.84,491749.0,21.9873,21.9873,21.9077,21.9608,491749.0
2019-10-22 15:00:00,24.85,24.89,24.81,24.89,393520.0,21.9696,22.005,21.9343,22.005,393520.0
2019-10-22 15:30:00,24.89,24.92,24.85,24.85,1242487.0,22.005,22.0315,21.9696,21.9696,1242487.0
2019-10-23 09:30:00,24.91,25.13,24.81,25.1,1290070.0,22.0227,22.2172,21.9343,22.1906,1290070.0
2019-10-23 10:00:00,25.1,25.18,25.03,25.06,622044.0,22.1906,22.2614,22.1288,22.1553,622044.0
2019-10-23 10:30:00,25.07,25.08,24.97,25.0,363262.0,22.1641,22.173,22.0757,22.1022,363262.0
2019-10-23 11:00:00,25.0,25.12,24.95,25.09,419624.0,22.1022,22.2083,22.058,22.1818,419624.0
2019-10-23 11:30:00,25.09,25.09,24.97,25.02,323928.0,22.1818,22.1818,22.0757,22.1199,323928.0
2019-10-23 12:00:00,25.01,25.07,25.0,25.04,252449.0,22.1111,22.1641,22.1022,22.1376,252449.0
2019-10-23 12:30:00,25.04,25.05,24.98,24.99,291734.0,22.1376,22.1464,22.0846,22.0934,291734.0
2019-10-23 13:00:00,24.98,25.05,24.97,25.02,303703.0,22.0846,22.1464,22.0757,22.1199,303703.0
2019-10-23 13:30:00,25.02,25.03,24.95,24.97,203341.0,22.1199,22.1288,22.058,22.0757,203341.0
2019-10-23 14:00:00,24.97,25.01,24.95,24.96,275984.0,22.0757,22.1111,22.058,22.0669,275984.0
2019-10-23 14:30:00,24.96,25.0,24.94,24.96,433868.0,22.0669,22.1022,22.0492,22.0669,433868.0
2019-10-23 15:00:00,24.97,24.99,24.91,24.95,326855.0,22.0757,22.0934,22.0227,22.058,326855.0
2019-10-23 15:30:00,24.95,24.99,24.93,24.98,793053.0,22.058,22.0934,22.0403,22.0846,793053.0
2019-10-24 09:30:00,25.11,25.11,24.92,24.97,685627.0,22.1995,22.1995,22.0315,22.0757,685627.0
2019-10-24 10:00:00,24.96,24.97,24.7,24.75,429176.0,22.0669,22.0757,21.837,21.8812,429176.0
2019-10-24 10:30:00,24.75,24.83,24.69,24.79,300765.0,21.8812,21.9519,21.8282,21.9166,300765.0
2019-10-24 11:00:00,24.79,24.83,24.71,24.83,395041.0,21.9166,21.9519,21.8458,21.9519,395041.0
2019-10-24 11:30:00,24.82,24.84,24.76,24.8,194204.0,21.9431,21.9608,21.8901,21.9254,194204.0
2019-10-24 12:00:00,24.8,24.81,24.69,24.73,168312.0,21.9254,21.9343,21.8282,21.8635,168312.0
2019-10-24 12:30:00,24.73,24.83,24.72,24.76,222419.0,21.8635,21.9519,21.8547,21.8901,222419.0
2019-10-24 13:00:00,24.77,24.84,24.76,24.79,159733.0,21.8989,21.9608,21.8901,21.9166,159733.0
2019-10-24 13:30:00,24.8,24.85,24.76,24.85,136823.0,21.9254,21.9696,21.8901,21.9696,136823.0
2019-10-24 14:00:00,24.85,24.9,24.85,24.89,191173.0,21.9696,22.0138,21.9696,22.005,191173.0
2019-10-24 14:30:00,24.89,24.93,24.87,24.93,112164.0,22.005,22.0403,21.9873,22.0403,112164.0
2019-10-24 15:00:00,24.92,24.94,24.89,24.89,155955.0,22.0315,22.0492,22.005,22.005,155955.0
2019-10-24 15:30:00,24.9,24.96,24.89,24.93,605146.0,22.0138,22.0669,22.005,22.0403,605146.0
2019-10-25 09:30:00,24.89,25.02,24.89,24.98,307788.0,22.005,22.1199,22.005,22.0846,307788.0
2019-10-25 10:00:00,24.97,25.06,24.92,25.05,324247.0,22.0757,22.1553,22.0315,22.1464,324247.0
2019-10-25 10:30:00,25.06,25.23,25.04,25.2,366863.0,22.1553,22.3056,22.1376,22.279,366863.0
2019-10-25 11:00:00,25.21,25.32,25.18,25.31,481461.0,22.2879,22.3851,22.2614,22.3763,481461.0
2019-10-25 11:30:00,25.31,25.32,25.25,25.29,444858.0,22.3763,22.3851,22.3233,22.3586,444858.0
2019-10-25 12:00:00,25.29,25.31,25.25,25.28,267153.0,22.3586,22.3763,22.3233,22.3498,267153.0
2019-10-25 12:30:00,25.27,25.3,25.26,25.29,341144.0,22.3409,22.3675,22.3321,22.3586,341144.0
2019-10-25 13:00:00,25.29,25.34,25.28,25.33,256869.0,22.3586,22.4028,22.3498,22.394,256869.0
2019-10-25 13:30:00,25.34,25.34,25.21,25.34,424045.0,22.4028,22.4028,22.2879,22.4028,424045.0
2019-10-25 14:00:00,25.33,25.38,25.27,25.29,401169.0,22.394,22.4382,22.3409,22.3586,401169.0
2019-10-25 14:30:00,25.28,25.33,25.25,25.3,236473.0,22.3498,22.394,22.3233,22.3675,236473.0
2019-10-25 15:00:00,25.3,25.37,25.29,25.35,294162.0,22.3675,22.4293,22.3586,22.4117,294162.0
2019-10-25 15:30:00,25.35,25.38,25.25,25.27,1164223.0,22.4117,22.4382,22.3233,22.3409,1164223.0
2019-10-28 09:30:00,25.3,25.4,25.11,25.14,518439.0,22.3675,22.4559,22.1995,22.226,518439.0
2019-10-28 10:00:00,25.14,25.24,25.12,25.19,223186.0,22.226,22.3144,22.2083,22.2702,223186.0
2019-10-28 10:30:00,25.19,25.27,25.16,25.2,398837.0,22.2702,22.3409,22.2437,22.279,398837.0
2019-10-28 11:00:00,25.2,25.25,25.17,25.24,338748.0,22.279,22.3233,22.2525,22.3144,338748.0
2019-10-28 11:30:00,25.24,25.28,25.19,25.21,216072.0,22.3144,22.3498,22.2702,22.2879,216072.0
2019-10-28 12:00:00,25.21,25.22,25.11,25.13,540286.0,22.2879,22.2967,22.1995,22.2172,540286.0
2019-10-28 12:30:00,25.13,25.18,25.12,25.16,328434.0,22.2172,22.2614,22.2083,22.2437,328434.0
2019-10-28 13:00:00,25.15,25.21,25.11,25.2,302709.0,22.2348,22.2879,22.1995,22.279,302709.0
2019-10-28 13:30:00,25.2,25.25,25.17,25.24,196940.0,22.279,22.3233,22.2525,22.3144,196940.0
2019-10-28 14:00:00,25.23,25.27,25.22,25.26,215298.0,22.3056,22.3409,22.2967,22.3321,215298.0
2019-10-28 14:30:00,25.26,25.3,25.24,25.3,178341.0,22.3321,22.3675,22.3144,22.3675,178341.0
2019-10-28 15:00:00,25.3,25.32,25.23,25.26,318425.0,22.3675,22.3851,22.3056,22.3321,318425.0
2019-10-28 15:30:00,25.25,25.35,25.21,25.34,1319153.0,22.3233,22.4117,22.2879,22.4028,1319153.0
2019-10-29 09:30:00,24.86,24.91,24.09,24.16,2989492.0,21.9785,22.0227,21.2977,21.3596,2989492.0
2019-10-29 10:00:00,24.16,24.64,24.14,24.63,1173380.0,21.3596,21.784,21.3419,21.7751,1173380.0
2019-10-29 10:30:00,24.64,24.76,24.62,24.73,568709.0,21.784,21.8901,21.7663,21.8635,568709.0
2019-10-29 11:00:00,24.73,24.75,24.57,24.63,795473.0,21.8635,21.8812,21.7221,21.7751,795473.0
2019-10-29 11:30:00,24.64,24.65,24.56,24.63,1052975.0,21.784,21.7928,21.7132,21.7751,1052975.0
2019-10-29 12:00:00,24.62,24.85,24.59,24.85,765813.0,21.7663,21.9696,21.7398,21.9696,765813.0
2019-10-29 12:30:00,24.85,24.88,24.74,24.75,364541.0,21.9696,21.9961,21.8724,21.8812,364541.0
2019-10-29 13:00:00,24.74,24.81,24.73,24.8,222101.0,21.8724,21.9343,21.8635,21.9254,222101.0
2019-10-29 13:30:00,24.8,24.84,24.78,24.8,304708.0,21.9254,21.9608,21.9077,21.9254,304708.0
2019-10-29 14:00:00,24.8,24.81,24.71,24.72,344768.0,21.9254,21.9343,21.8458,21.8547,344768.0
2019-10-29 14:30:00,24.73,24.73,24.66,24.69,287817.0,21.8635,21.8635,21.8016,21.8282,287817.0
2019-10-29 15:00:00,24.7,24.72,24.62,24.65,367100.0,21.837,21.8547,21.7663,21.7928,367100.0
2019-10-29 15:30:00,24.66,24.67,24.59,24.63,1284422.0,21.8016,21.8105,21.7398,21.7751,1284422.0
2019-10-30 09:30:00,24.5,24.72,24.49,24.6,438487.0,21.6602,21.8547,21.6513,21.7486,438487.0
2019-10-30 10:00:00,24.59,24.61,24.49,24.51,290893.0,21.7398,21.7574,21.6513,21.669,290893.0
2019-10-30 10:30:00,24.52,24.56,24.48,24.55,248891.0,21.6779,21.7132,21.6425,21.7044,248891.0
2019-10-30 11:00:00,24.55,24.6,24.46,24.47,186560.0,21.7044,21.7486,21.6248,21.6337,186560.0
2019-10-30 11:30:00,24.47,24.54,24.43,24.52,232972.0,21.6337,21.6956,21.5983,21.6779,232972.0
2019-10-30 12:00:00,24.52,24.64,24.5,24.64,211527.0,21.6779,21.784,21.6602,21.784,211527.0
2019-10-30 12:30:00,24.64,24.71,24.62,24.68,405286.0,21.784,21.8458,21.7663,21.8193,405286.0
2019-10-30 13:00:00,24.69,24.71,24.63,24.64,167905.0,21.8282,21.8458,21.7751,21.784,167905.0
2019-10-30 13:30:00,24.64,24.71,24.63,24.63,234767.0,21.784,21.8458,21.7751,21.7751,234767.0
2019-10-30 14:00:00,24.64,24.71,24.62,24.7,216662.0,21.784,21.8458,21.7663,21.837,216662.0
2019-10-30 14:30:00,24.7,24.78,24.66,24.77,203739.0,21.837,21.9077,21.8016,21.8989,203739.0
2019-10-30 15:00:00,24.77,24.83,24.72,24.74,382108.0,21.8989,21.9519,21.8547,21.8724,382108.0
2019-10-30 15:30:00,24.75,24.76,24.68,24.75,852072.0,21.8812,21.8901,21.8193,21.8812,852072.0
2019-10-31 09:30:00,24.86,25.02,24.72,24.95,852776.0,21.9785,22.1199,21.8547,22.058,852776.0
2019-10-31 10:00:00,24.96,25.03,24.84,24.85,395304.0,22.0669,22.1288,21.9608,21.9696,395304.0
2019-10-31 10:30:00,24.85,24.85,24.73,24.79,299222.0,21.9696,21.9696,21.8635,21.9166,299222.0
2019-10-31 11:00:00,24.78,24.83,24.66,24.71,357196.0,21.9077,21.9519,21.8016,21.8458,357196.0
2019-10-31 11:30:00,24.71,24.76,24.68,24.72,295440.0,21.8458,21.8901,21.8193,21.8547,295440.0
2019-10-31 12:00:00,24.72,24.73,24.63,24.63,207750.0,21.8547,21.8635,21.7751,21.7751,207750.0
2019-10-31 12:30:00,24.62,24.63,24.56,24.58,268246.0,21.7663,21.7751,21.7132,21.7309,268246.0
2019-10-31 13:00:00,24.59,24.66,24.56,24.64,494673.0,21.7398,21.8016,21.7132,21.784,494673.0
2019-10-31 13:30:00,24.64,24.66,24.55,24.57,307179.0,21.784,21.8016,21.7044,21.7221,307179.0
2019-10-31 14:00:00,24.57,24.58,24.51,24.56,356012.0,21.7221,21.7309,21.669,21.7132,356012.0
2019-10-31 14:30:00,24.56,24.61,24.51,24.58,422471.0,21.7132,21.7574,21.669,21.7309,422471.0
2019-10-31 15:00:00,24.58,24.58,24.53,24.57,379257.0,21.7309,21.7309,21.6867,21.7221,379257.0
2019-10-31 15:30:00,24.57,24.66,24.56,24.64,929734.0,21.7221,21.8016,21.7132,21.784,929734.0
2019-11-01 09:30:00,24.68,24.95,24.64,24.95,425576.0,21.8193,22.058,21.784,22.058,425576.0
2019-11-01 10:00:00,24.94,25.09,24.93,25.04,310755.0,22.0492,22.1818,22.0403,22.1376,310755.0
2019-11-01 10:30:00,25.05,25.1,25.02,25.05,334323.0,22.1464,22.1906,22.1199,22.1464,334323.0
2019-11-01 11:00:00,25.05,25.07,24.95,25.01,285248.0,22.1464,22.1641,22.058,22.1111,285248.0
2019-11-01 11:30:00,25.01,25.06,24.97,25.03,314805.0,22.1111,22.1553,22.0757,22.1288,314805.0
2019-11-01 12:00:00,25.03,25.1,25.01,25.05,234680.0,22.1288,22.1906,22.1111,22.1464,234680.0
2019-11-01 12:30:00,25.05,25.13,25.03,25.12,320543.0,22.1464,22.2172,22.1288,22.2083,320543.0
2019-11-01 13:00:00,25.12,25.14,25.04,25.04,136597.0,22.2083,22.226,22.1376,22.1376,136597.0
2019-11-01 13:30:00,25.04,25.09,25.02,25.09,99706.0,22.1376,22.1818,22.1199,22.1818,99706.0
2019-11-01 14:00:00,25.09,25.12,25.08,25.11,148616.0,22.1818,22.2083,22.173,22.1995,148616.0
2019-11-01 14:30:00,25.11,25.11,25.08,25.09,107090.0,22.1995,22.1995,22.173,22.1818,107090.0
2019-11-01 15:00:00,25.09,25.1,25.04,25.07,222970.0,22.1818,22.1906,22.1376,22.1641,222970.0
2019-11-01 15:30:00,25.07,25.08,24.99,24.99,1153173.0,22.1641,22.173,22.0934,22.0934,1153173.0
2019-11-04 09:30:00,25.15,25.17,25.04,25.14,558437.0,22.2348,22.2525,22.1376,22.226,558437.0
2019-11-04 10:00:00,25.15,25.16,24.97,25.07,485478.0,22.2348,22.2437,22.0757,22.1641,485478.0
2019-11-04 10:30:00,25.07,25.26,25.03,25.26,940650.0,22.1641,22.3321,22.1288,22.3321,940650.0
2019-11-04 11:00:00,25.26,25.47,25.26,25.4,659099.0,22.3321,22.5178,22.3321,22.4559,659099.0
2019-11-04 11:30:00,25.4,25.46,25.33,25.35,346269.0,22.4559,22.5089,22.394,22.4117,346269.0
2019-11-04 12:00:00,25.35,25.36,25.23,25.29,640237.0,22.4117,22.4205,22.3056,22.3586,640237.0
2019-11-04 12:30:00,25.28,25.3,25.11,25.12,661645.0,22.3498,22.3675,22.1995,22.2083,661645.0
2019-11-04 13:00:00,25.13,25.13,24.99,25.05,350126.0,22.2172,22.2172,22.0934,22.1464,350126.0
2019-11-04 13:30:00,25.05,25.06,24.98,25.04,587682.0,22.1464,22.1553,22.0846,22.1376,587682.0
2019-11-04 14:00:00,25.04,25.05,24.91,25.01,673557.0,22.1376,22.1464,22.0227,22.1111,673557.0
2019-11-04 14:30:00,25.01,25.02,24.93,25.0,306058.0,22.1111,22.1199,22.0403,22.1022,306058.0
2019-11-04 15:00:00,24.99,25.0,24.89,24.9,576751.0,22.0934,22.1022,22.005,22.0138,576751.0
2019-11-04 15:30:00,24.9,24.99,24.88,24.99,1223362.0,22.0138,22.0934,21.9961,22.0934,1223362.0
2019-11-05 09:30:00,25.6,26.77,25.53,26.73,3220684.0,22.6327,23.6671,22.5708,23.6317,3220684.0
2019-11-05 10:00:00,26.74,27.17,26.71,27.14,2811414.0,23.6405,24.0207,23.614,23.9942,2811414.0
2019-11-05 10:30:00,27.14,27.53,27.11,27.42,2239212.0,23.9942,24.339,23.9677,24.2417,2239212.0
2019-11-05 11:00:00,27.43,27.84,27.4,27.79,2396427.0,24.2506,24.613,24.224,24.5688,2396427.0
2019-11-05 11:30:00,27.79,27.87,27.58,27.86,1821094.0,24.5688,24.6396,24.3832,24.6307,1821094.0
2019-11-05 12:00:00,27.86,27.97,27.73,27.76,1231148.0,24.6307,24.728,24.5158,24.5423,1231148.0
2019-11-05 12:30:00,27.77,27.99,27.75,27.8,1313108.0,24.5512,24.7457,24.5335,24.5777,1313108.0
2019-11-05 13:00:00,27.8,27.93,27.79,27.84,857007.0,24.5777,24.6926,24.5688,24.613,857007.0
2019-11-05 13:30:00,27.85,28.08,27.83,27.97,1875358.0,24.6219,24.8252,24.6042,24.728,1875358.0
2019-11-05 14:00:00,27.98,27.98,27.64,27.69,1740291.0,24.7368,24.7368,24.4362,24.4804,1740291.0
2019-11-05 14:30:00,27.69,27.89,27.66,27.86,1056801.0,24.4804,24.6572,24.4539,24.6307,1056801.0
2019-11-05 15:00:00,27.85,27.94,27.79,27.8,975276.0,24.6219,24.7015,24.5688,24.5777,975276.0
2019-11-05 15:30:00,27.8,27.93,27.73,27.83,2638533.0,24.5777,24.6926,24.5158,24.6042,2638533.0
2019-11-06 09:30:00,28.0,28.01,27.44,27.53,1942547.0,24.7545,24.7633,24.2594,24.339,1942547.0
2019-11-06 10:00:00,27.53,27.58,27.32,27.39,1559714.0,24.339,24.3832,24.1533,24.2152,1559714.0
2019-11-06 10:30:00,27.4,27.59,27.34,27.49,1073079.0,24.224,24.392,24.171,24.3036,1073079.0
2019-11-06 11:00:00,27.49,27.51,27.36,27.4,488063.0,24.3036,24.3213,24.1887,24.224,488063.0
2019-11-06 11:30:00,27.4,27.41,27.1,27.12,1068598.0,24.224,24.2329,23.9588,23.9765,1068598.0
2019-11-06 12:00:00,27.12,27.17,26.97,27.09,791925.0,23.9765,24.0207,23.8439,23.95,791925.0
2019-11-06 12:30:00,27.09,27.17,26.98,27.08,584892.0,23.95,24.0207,23.8527,23.9411,584892.0
2019-11-06 13:00:00,27.08,27.13,26.91,27.01,575047.0,23.9411,23.9853,23.7908,23.8793,575047.0
2019-11-06 13:30:00,27.0,27.17,26.97,27.11,686167.0,23.8704,24.0207,23.8439,23.9677,686167.0
2019-11-06 14:00:00,27.12,27.14,27.06,27.08,320640.0,23.9765,23.9942,23.9235,23.9411,320640.0
2019-11-06 14:30:00,27.08,27.09,26.99,26.99,609657.0,23.9411,23.95,23.8616,23.8616,609657.0
2019-11-06 15:00:00,27.0,27.07,26.96,26.98,886514.0,23.8704,23.9323,23.835,23.8527,886514.0
2019-11-06 15:30:00,26.98,27.03,26.89,27.03,1913325.0,23.8527,23.8969,23.7732,23.8969,1913325.0
2019-11-07 09:30:00,27.09,27.29,27.02,27.05,811974.0,23.95,24.1268,23.8881,23.9146,811974.0
2019-11-07 10:00:00,27.05,27.05,26.73,26.89,1288448.0,23.9146,23.9146,23.6317,23.7732,1288448.0
2019-11-07 10:30:00,26.89,27.03,26.88,26.96,683753.0,23.7732,23.8969,23.7643,23.835,683753.0
2019-11-07 11:00:00,26.96,27.02,26.88,26.99,696163.0,23.835,23.8881,23.7643,23.8616,696163.0
2019-11-07 11:30:00,26.98,27.02,26.93,27.02,436808.0,23.8527,23.8881,23.8085,23.8881,436808.0
2019-11-07 12:00:00,27.02,27.04,26.97,27.01,285833.0,23.8881,23.9058,23.8439,23.8793,285833.0
2019-11-07 12:30:00,27.01,27.02,26.95,26.97,328676.0,23.8793,23.8881,23.8262,23.8439,328676.0
2019-11-07 13:00:00,26.97,27.02,26.93,27.0,569461.0,23.8439,23.8881,23.8085,23.8704,569461.0
2019-11-07 13:30:00,27.0,27.03,26.94,27.02,811427.0,23.8704,23.8969,23.8174,23.8881,811427.0
2019-11-07 14:00:00,27.03,27.12,26.98,27.0,558728.0,23.8969,23.9765,23.8527,23.8704,558728.0
2019-11-07 14:30:00,26.99,27.02,26.88,26.96,455277.0,23.8616,23.8881,23.7643,23.835,455277.0
2019-11-07 15:00:00,26.95,27.01,26.8,26.82,572353.0,23.8262,23.8793,23.6936,23.7113,572353.0
2019-11-07 15:30:00,26.82,26.88,26.81,26.88,855743.0,23.7113,23.7643,23.7024,23.7643,855743.0
2019-11-08 09:30:00,26.87,27.03,26.79,26.8,700063.0,23.7555,23.8969,23.6848,23.6936,700063.0
2019-11-08 10:00:00,26.8,26.96,26.78,26.92,409957.0,23.6936,23.835,23.6759,23.7997,409957.0
2019-11-08 10:30:00,26.91,27.03,26.83,26.98,741755.0,23.7908,23.8969,23.7201,23.8527,741755.0
2019-11-08 11:00:00,26.98,27.08,26.97,27.07,545760.0,23.8527,23.9411,23.8439,23.9323,545760.0
2019-11-08 11:30:00,27.08,27.13,26.94,26.96,455046.0,23.9411,23.9853,23.8174,23.835,455046.0
2019-11-08 12:00:00,26.97,27.0,26.89,26.95,328586.0,23.8439,23.8704,23.7732,23.8262,328586.0
2019-11-08 12:30:00,26.95,27.0,26.91,26.93,184523.0,23.8262,23.8704,23.7908,23.8085,184523.0
2019-11-08 13:00:00,26.93,26.95,26.87,26.92,172388.0,23.8085,23.8262,23.7555,23.7997,172388.0
2019-11-08 13:30:00,26.91,26.92,26.79,26.89,250504.0,23.7908,23.7997,23.6848,23.7732,250504.0
2019-11-08 14:00:00,26.89,26.9,26.82,26.84,254069.0,23.7732,23.782,23.7113,23.729,254069.0
2019-11-08 14:30:00,26.83,26.95,26.82,26.92,266071.0,23.7201,23.8262,23.7113,23.7997,266071.0
2019-11-08 15:00:00,26.92,27.02,26.91,26.98,576740.0,23.7997,23.8881,23.7908,23.8527,576740.0
2019-11-08 15:30:00,26.99,27.04,26.98,27.02,909700.0,23.8616,23.9058,23.8527,23.8881,909700.0
2019-11-11 09:30:00,26.97,27.05,26.9,27.0,358924.0,23.8439,23.9146,23.782,23.8704,358924.0
2019-11-11 10:00:00,27.01,27.01,26.78,26.78,320177.0,23.8793,23.8793,23.6759,23.6759,320177.0
2019-11-11 10:30:00,26.78,26.79,26.61,26.69,858855.0,23.6759,23.6848,23.5256,23.5963,858855.0
2019-11-11 11:00:00,26.69,26.69,26.53,26.63,855504.0,23.5963,23.5963,23.4549,23.5433,855504.0
2019-11-11 11:30:00,26.62,26.62,26.43,26.55,467715.0,23.5345,23.5345,23.3665,23.4726,467715.0
2019-11-11 12:00:00,26.55,26.55,26.42,26.45,318245.0,23.4726,23.4726,23.3576,23.3842,318245.0
2019-11-11 12:30:00,26.45,26.53,26.44,26.52,244376.0,23.3842,23.4549,23.3753,23.446,244376.0
2019-11-11 13:00:00,26.51,26.54,26.49,26.52,117655.0,23.4372,23.4637,23.4195,23.446,117655.0
2019-11-11 13:30:00,26.52,26.65,26.5,26.63,554441.0,23.446,23.561,23.4284,23.5433,554441.0
2019-11-11 14:00:00,26.63,26.63,26.54,26.56,343008.0,23.5433,23.5433,23.4637,23.4814,343008.0
2019-11-11 14:30:00,26.56,26.56,26.46,26.5,319978.0,23.4814,23.4814,23.393,23.4284,319978.0
2019-11-11 15:00:00,26.5,26.55,26.47,26.49,287097.0,23.4284,23.4726,23.4018,23.4195,287097.0
2019-11-11 15:30:00,26.49,26.61,26.47,26.61,1131118.0,23.4195,23.5256,23.4018,23.5256,1131118.0
2019-11-12 09:30:00,26.83,26.94,26.68,26.85,682577.0,23.7201,23.8174,23.5875,23.7378,682577.0
2019-11-12 10:00:00,26.84,26.87,26.79,26.84,508704.0,23.729,23.7555,23.6848,23.729,508704.0
2019-11-12 10:30:00,26.83,26.89,26.76,26.77,504206.0,23.7201,23.7732,23.6582,23.6671,504206.0
2019-11-12 11:00:00,26.76,26.86,26.76,26.76,508778.0,23.6582,23.7466,23.6582,23.6582,508778.0
2019-11-12 11:30:00,26.77,26.81,26.74,26.79,313245.0,23.6671,23.7024,23.6405,23.6848,313245.0
2019-11-12 12:00:00,26.79,26.8,26.7,26.74,414165.0,23.6848,23.6936,23.6052,23.6405,414165.0
2019-11-12 12:30:00,26.74,26.94,26.73,26.89,595885.0,23.6405,23.8174,23.6317,23.7732,595885.0
2019-11-12 13:00:00,26.89,26.94,26.85,26.88,163976.0,23.7732,23.8174,23.7378,23.7643,163976.0
2019-11-12 13:30:00,26.88,26.95,26.86,26.93,169021.0,23.7643,23.8262,23.7466,23.8085,169021.0
2019-11-12 14:00:00,26.93,26.93,26.87,26.93,169869.0,23.8085,23.8085,23.7555,23.8085,169869.0
2019-11-12 14:30:00,26.93,27.05,26.92,26.96,595606.0,23.8085,23.9146,23.7997,23.835,595606.0
2019-11-12 15:00:00,26.96,27.01,26.96,26.99,318960.0,23.835,23.8793,23.835,23.8616,318960.0
2019-11-12 15:30:00,27.0,27.06,26.97,27.01,1018942.0,23.8704,23.9235,23.8439,23.8793,1018942.0
2019-11-13 09:30:00,27.05,27.06,26.8,26.9,451197.0,23.9146,23.9235,23.6936,23.782,451197.0
2019-11-13 10:00:00,26.89,26.93,26.83,26.86,232049.0,23.7732,23.8085,23.7201,23.7466,232049.0
2019-11-13 10:30:00,26.86,27.01,26.86,27.0,402297.0,23.7466,23.8793,23.7466,23.8704,402297.0
2019-11-13 11:00:00,27.0,27.1,26.98,27.07,492035.0,23.8704,23.9588,23.8527,23.9323,492035.0
2019-11-13 11:30:00,27.07,27.07,26.98,27.02,314058.0,23.9323,23.9323,23.8527,23.8881,314058.0
2019-11-13 12:00:00,27.01,27.01,26.94,26.95,306196.0,23.8793,23.8793,23.8174,23.8262,306196.0
2019-11-13 12:30:00,26.95,27.0,26.94,26.99,232236.0,23.8262,23.8704,23.8174,23.8616,232236.0
2019-11-13 13:00:00,26.98,27.02,26.95,27.0,302101.0,23.8527,23.8881,23.8262,23.8704,302101.0
2019-11-13 13:30:00,27.0,27.08,26.98,27.0,466291.0,23.8704,23.9411,23.8527,23.8704,466291.0
2019-11-13 14:00:00,27.0,27.03,26.97,26.99,224219.0,23.8704,23.8969,23.8439,23.8616,224219.0
2019-11-13 14:30:00,26.99,27.0,26.94,26.98,201186.0,23.8616,23.8704,23.8174,23.8527,201186.0
2019-11-13 15:00:00,26.98,26.99,26.95,26.98,283740.0,23.8527,23.8616,23.8262,23.8527,283740.0
2019-11-13 15:30:00,26.98,27.06,26.94,27.06,952563.0,23.8527,23.9235,23.8174,23.9235,952563.0
2019-11-14 09:30:00,27.02,27.21,26.95,26.99,615137.0,24.0301,24.1991,23.9679,24.0034,615137.0
2019-11-14 10:00:00,26.99,27.06,26.92,26.96,245782.0,24.0034,24.0657,23.9412,23.9768,245782.0
2019-11-14 10:30:00,26.97,27.01,26.95,26.99,145549.0,23.9857,24.0212,23.9679,24.0034,145549.0
2019-11-14 11:00:00,26.99,27.01,26.94,26.94,194197.0,24.0034,24.0212,23.959,23.959,194197.0
2019-11-14 11:30:00,26.95,26.95,26.81,26.85,239166.0,23.9679,23.9679,23.8434,23.8789,239166.0
2019-11-14 12:00:00,26.84,26.87,26.81,26.87,256605.0,23.87,23.8967,23.8434,23.8967,256605.0
2019-11-14 12:30:00,26.87,26.95,26.86,26.94,194201.0,23.8967,23.9679,23.8878,23.959,194201.0
2019-11-14 13:00:00,26.94,26.95,26.88,26.92,145920.0,23.959,23.9679,23.9056,23.9412,145920.0
2019-11-14 13:30:00,26.92,26.94,26.82,26.86,195126.0,23.9412,23.959,23.8523,23.8878,195126.0
2019-11-14 14:00:00,26.86,26.91,26.85,26.89,98938.0,23.8878,23.9323,23.8789,23.9145,98938.0
2019-11-14 14:30:00,26.89,26.9,26.84,26.86,114457.0,23.9145,23.9234,23.87,23.8878,114457.0
2019-11-14 15:00:00,26.87,26.97,26.87,26.95,311763.0,23.8967,23.9857,23.8967,23.9679,311763.0
2019-11-14 15:30:00,26.94,26.96,26.91,26.91,616545.0,23.959,23.9768,23.9323,23.9323,616545.0
2019-11-15 09:30:00,26.94,27.0,26.84,26.88,685070.0,23.959,24.0123,23.87,23.9056,685070.0
2019-11-15 10:00:00,26.89,26.94,26.84,26.85,336294.0,23.9145,23.959,23.87,23.8789,336294.0
2019-11-15 10:30:00,26.85,26.85,26.75,26.75,402040.0,23.8789,23.8789,23.79,23.79,402040.0
2019-11-15 11:00:00,26.75,26.81,26.75,26.78,251522.0,23.79,23.8434,23.79,23.8167,251522.0
2019-11-15 11:30:00,26.78,26.8,26.76,26.79,216585.0,23.8167,23.8345,23.7989,23.8256,216585.0
2019-11-15 12:00:00,26.79,26.89,26.78,26.86,282842.0,23.8256,23.9145,23.8167,23.8878,282842.0
2019-11-15 12:30:00,26.86,26.87,26.83,26.84,194042.0,23.8878,23.8967,23.8611,23.87,194042.0
2019-11-15 13:00:00,26.84,26.9,26.83,26.89,147326.0,23.87,23.9234,23.8611,23.9145,147326.0
2019-11-15 13:30:00,26.89,26.9,26.83,26.85,162843.0,23.9145,23.9234,23.8611,23.8789,162843.0
2019-11-15 14:00:00,26.85,26.87,26.83,26.84,122376.0,23.8789,23.8967,23.8611,23.87,122376.0
2019-11-15 14:30:00,26.84,26.84,26.8,26.82,195075.0,23.87,23.87,23.8345,23.8523,195075.0
2019-11-15 15:00:00,26.82,26.84,26.73,26.73,283248.0,23.8523,23.87,23.7722,23.7722,283248.0
2019-11-15 15:30:00,26.73,26.77,26.69,26.75,1018197.0,23.7722,23.8078,23.7366,23.79,1018197.0
2019-11-18 09:30:00,26.68,26.88,26.65,26.88,414776.0,23.7277,23.9056,23.7011,23.9056,414776.0
2019-11-18 10:00:00,26.88,26.96,26.8,26.87,336011.0,23.9056,23.9768,23.8345,23.8967,336011.0
2019-11-18 10:30:00,26.87,26.87,26.77,26.81,306146.0,23.8967,23.8967,23.8078,23.8434,306146.0
2019-11-18 11:00:00,26.8,26.84,26.76,26.8,298367.0,23.8345,23.87,23.7989,23.8345,298367.0
2019-11-18 11:30:00,26.8,26.83,26.72,26.8,230461.0,23.8345,23.8611,23.7633,23.8345,230461.0
2019-11-18 12:00:00,26.79,26.85,26.76,26.84,216079.0,23.8256,23.8789,23.7989,23.87,216079.0
2019-11-18 12:30:00,26.85,26.94,26.84,26.89,314193.0,23.8789,23.959,23.87,23.9145,314193.0
2019-11-18 13:00:00,26.89,26.9,26.83,26.89,207278.0,23.9145,23.9234,23.8611,23.9145,207278.0
2019-11-18 13:30:00,26.89,26.94,26.88,26.91,219163.0,23.9145,23.959,23.9056,23.9323,219163.0
2019-11-18 14:00:00,26.91,26.92,26.86,26.92,211746.0,23.9323,23.9412,23.8878,23.9412,211746.0
2019-11-18 14:30:00,26.92,26.98,26.91,26.96,350534.0,23.9412,23.9946,23.9323,23.9768,350534.0
2019-11-18 15:00:00,26.97,27.07,26.92,27.01,671722.0,23.9857,24.0746,23.9412,24.0212,671722.0
2019-11-18 15:30:00,27.01,27.02,26.93,27.01,1006614.0,24.0212,24.0301,23.9501,24.0212,1006614.0
2019-11-19 09:30:00,27.23,27.24,26.88,27.0,583788.0,24.2169,24.2258,23.9056,24.0123,583788.0
2019-11-19 10:00:00,27.0,27.0,26.81,26.99,388390.0,24.0123,24.0123,23.8434,24.0034,388390.0
2019-11-19 10:30:00,26.99,27.0,26.87,26.91,368265.0,24.0034,24.0123,23.8967,23.9323,368265.0
2019-11-19 11:00:00,26.91,27.01,26.89,26.99,352703.0,23.9323,24.0212,23.9145,24.0034,352703.0
2019-11-19 11:30:00,26.99,27.03,26.98,27.02,328781.0,24.0034,24.039,23.9946,24.0301,328781.0
2019-11-19 12:00:00,27.02,27.02,26.94,26.97,178282.0,24.0301,24.0301,23.959,23.9857,178282.0
2019-11-19 12:30:00,26.96,26.98,26.93,26.98,100361.0,23.9768,23.9946,23.9501,23.9946,100361.0
2019-11-19 13:00:00,26.98,26.98,26.86,26.91,285678.0,23.9946,23.9946,23.8878,23.9323,285678.0
2019-11-19 13:30:00,26.91,26.92,26.88,26.9,116467.0,23.9323,23.9412,23.9056,23.9234,116467.0
2019-11-19 14:00:00,26.91,26.92,26.88,26.89,141418.0,23.9323,23.9412,23.9056,23.9145,141418.0
2019-11-19 14:30:00,26.9,26.91,26.84,26.87,140003.0,23.9234,23.9323,23.87,23.8967,140003.0
2019-11-19 15:00:00,26.86,26.89,26.84,26.85,191224.0,23.8878,23.9145,23.87,23.8789,191224.0
2019-11-19 15:30:00,26.86,26.91,26.85,26.87,537786.0,23.8878,23.9323,23.8789,23.8967,537786.0
2019-11-20 09:30:00,26.83,26.84,26.67,26.76,183940.0,23.8611,23.87,23.7189,23.7989,183940.0
2019-11-20 10:00:00,26.76,26.77,26.62,26.69,290529.0,23.7989,23.8078,23.6744,23.7366,290529.0
2019-11-20 10:30:00,26.69,26.73,26.66,26.71,220415.0,23.7366,23.7722,23.71,23.7544,220415.0
2019-11-20 11:00:00,26.71,26.74,26.68,26.72,153948.0,23.7544,23.7811,23.7277,23.7633,153948.0
2019-11-20 11:30:00,26.72,26.72,26.64,26.64,275859.0,23.7633,23.7633,23.6922,23.6922,275859.0
2019-11-20 12:00:00,26.65,26.71,26.62,26.64,255827.0,23.7011,23.7544,23.6744,23.6922,255827.0
2019-11-20 12:30:00,26.64,26.65,26.55,26.59,224599.0,23.6922,23.7011,23.6121,23.6477,224599.0
2019-11-20 13:00:00,26.59,26.59,26.49,26.52,190042.0,23.6477,23.6477,23.5588,23.5855,190042.0
2019-11-20 13:30:00,26.53,26.56,26.48,26.55,148231.0,23.5943,23.621,23.5499,23.6121,148231.0
2019-11-20 14:00:00,26.55,26.59,26.52,26.58,175532.0,23.6121,23.6477,23.5855,23.6388,175532.0
2019-11-20 14:30:00,26.58,26.63,26.55,26.57,159940.0,23.6388,23.6833,23.6121,23.6299,159940.0
2019-11-20 15:00:00,26.57,26.61,26.54,26.55,187597.0,23.6299,23.6655,23.6032,23.6121,187597.0
2019-11-20 15:30:00,26.55,26.62,26.51,26.59,651163.0,23.6121,23.6744,23.5766,23.6477,651163.0
2019-11-21 09:30:00,26.9,26.94,26.66,26.77,498442.0,23.9234,23.959,23.71,23.8078,498442.0
2019-11-21 10:00:00,26.77,26.78,26.6,26.71,405023.0,23.8078,23.8167,23.6566,23.7544,405023.0
2019-11-21 10:30:00,26.7,26.73,26.59,26.68,465680.0,23.7455,23.7722,23.6477,23.7277,465680.0
2019-11-21 11:00:00,26.68,26.69,26.62,26.65,185618.0,23.7277,23.7366,23.6744,23.7011,185618.0
2019-11-21 11:30:00,26.65,26.66,26.6,26.62,87143.0,23.7011,23.71,23.6566,23.6744,87143.0
2019-11-21 12:00:00,26.61,26.71,26.6,26.65,136060.0,23.6655,23.7544,23.6566,23.7011,136060.0
2019-11-21 12:30:00,26.64,26.7,26.64,26.67,204653.0,23.6922,23.7455,23.6922,23.7189,204653.0
2019-11-21 13:00:00,26.67,26.69,26.64,26.66,96263.0,23.7189,23.7366,23.6922,23.71,96263.0
2019-11-21 13:30:00,26.66,26.69,26.63,26.69,108562.0,23.71,23.7366,23.6833,23.7366,108562.0
2019-11-21 14:00:00,26.69,26.7,26.66,26.69,185009.0,23.7366,23.7455,23.71,23.7366,185009.0
2019-11-21 14:30:00,26.69,26.74,26.67,26.73,208951.0,23.7366,23.7811,23.7189,23.7722,208951.0
2019-11-21 15:00:00,26.74,26.75,26.67,26.7,150233.0,23.7811,23.79,23.7189,23.7455,150233.0
2019-11-21 15:30:00,26.7,26.74,26.68,26.7,600337.0,23.7455,23.7811,23.7277,23.7455,600337.0
2019-11-22 09:30:00,26.71,26.89,26.59,26.78,455366.0,23.7544,23.9145,23.6477,23.8167,455366.0
2019-11-22 10:00:00,26.78,26.86,26.72,26.76,228643.0,23.8167,23.8878,23.7633,23.7989,228643.0
2019-11-22 10:30:00,26.75,26.83,26.7,26.77,252312.0,23.79,23.8611,23.7455,23.8078,252312.0
2019-11-22 11:00:00,26.76,26.85,26.72,26.84,259248.0,23.7989,23.8789,23.7633,23.87,259248.0
2019-11-22 11:30:00,26.84,26.85,26.78,26.8,125951.0,23.87,23.8789,23.8167,23.8345,125951.0
2019-11-22 12:00:00,26.8,26.98,26.8,26.96,236844.0,23.8345,23.9946,23.8345,23.9768,236844.0
2019-11-22 12:30:00,26.97,27.04,26.94,27.03,379821.0,23.9857,24.0479,23.959,24.039,379821.0
2019-11-22 13:00:00,27.03,27.09,27.01,27.05,210083.0,24.039,24.0924,24.0212,24.0568,210083.0
2019-11-22 13:30:00,27.05,27.09,27.04,27.08,208466.0,24.0568,24.0924,24.0479,24.0835,208466.0
2019-11-22 14:00:00,27.08,27.13,27.05,27.1,321738.0,24.0835,24.128,24.0568,24.1013,321738.0
2019-11-22 14:30:00,27.09,27.12,27.08,27.1,263013.0,24.0924,24.1191,24.0835,24.1013,263013.0
2019-11-22 15:00:00,27.1,27.11,27.05,27.05,270321.0,24.1013,24.1102,24.0568,24.0568,270321.0
2019-11-22 15:30:00,27.05,27.07,27.02,27.05,844125.0,24.0568,24.0746,24.0301,24.0568,844125.0
2019-11-25 09:30:00,27.22,27.22,26.84,26.89,546960.0,24.208,24.208,23.87,23.9145,546960.0
2019-11-25 10:00:00,26.88,27.04,26.87,26.94,345383.0,23.9056,24.0479,23.8967,23.959,345383.0
2019-11-25 10:30:00,26.95,27.02,26.91,26.98,421749.0,23.9679,24.0301,23.9323,23.9946,421749.0
2019-11-25 11:00:00,26.98,27.05,26.95,27.04,287650.0,23.9946,24.0568,23.9679,24.0479,287650.0
2019-11-25 11:30:00,27.03,27.05,26.98,26.99,256746.0,24.039,24.0568,23.9946,24.0034,256746.0
2019-11-25 12:00:00,26.99,27.03,26.97,27.02,271550.0,24.0034,24.039,23.9857,24.0301,271550.0
2019-11-25 12:30:00,27.03,27.03,26.98,27.03,169443.0,24.039,24.039,23.9946,24.039,169443.0
2019-11-25 13:00:00,27.03,27.05,26.98,27.02,313499.0,24.039,24.0568,23.9946,24.0301,313499.0
2019-11-25 13:30:00,27.02,27.05,27.0,27.01,168672.0,24.0301,24.0568,24.0123,24.0212,168672.0
2019-11-25 14:00:00,27.01,27.05,26.99,27.01,182414.0,24.0212,24.0568,24.0034,24.0212,182414.0
2019-11-25 14:30:00,27.01,27.02,26.97,26.98,149243.0,24.0212,24.0301,23.9857,23.9946,149243.0
2019-11-25 15:00:00,26.99,27.02,26.94,26.96,240027.0,24.0034,24.0301,23.959,23.9768,240027.0
2019-11-25 15:30:00,26.96,27.02,26.94,27.0,657975.0,23.9768,24.0301,23.959,24.0123,657975.0
2019-11-26 09:30:00,27.17,27.18,26.86,27.04,354288.0,24.1635,24.1724,23.8878,24.0479,354288.0
2019-11-26 10:00:00,27.05,27.07,26.99,27.0,291334.0,24.0568,24.0746,24.0034,24.0123,291334.0
2019-11-26 10:30:00,27.0,27.08,26.98,27.02,199911.0,24.0123,24.0835,23.9946,24.0301,199911.0
2019-11-26 11:00:00,27.02,27.06,26.99,27.03,550317.0,24.0301,24.0657,24.0034,24.039,550317.0
2019-11-26 11:30:00,27.03,27.04,26.97,26.98,229663.0,24.039,24.0479,23.9857,23.9946,229663.0
2019-11-26 12:00:00,26.99,27.06,26.97,27.06,254373.0,24.0034,24.0657,23.9857,24.0657,254373.0
2019-11-26 12:30:00,27.05,27.09,27.02,27.03,218961.0,24.0568,24.0924,24.0301,24.039,218961.0
2019-11-26 13:00:00,27.03,27.05,26.98,27.03,192824.0,24.039,24.0568,23.9946,24.039,192824.0
2019-11-26 13:30:00,27.03,27.09,27.02,27.05,300330.0,24.039,24.0924,24.0301,24.0568,300330.0
2019-11-26 14:00:00,27.05,27.1,27.01,27.03,445253.0,24.0568,24.1013,24.0212,24.039,445253.0
2019-11-26 14:30:00,27.03,27.06,27.02,27.05,399196.0,24.039,24.0657,24.0301,24.0568,399196.0
2019-11-26 15:00:00,27.05,27.07,27.03,27.05,454514.0,24.0568,24.0746,24.039,24.0568,454514.0
2019-11-26 15:30:00,27.05,27.06,27.01,27.03,1178139.0,24.0568,24.0657,24.0212,24.039,1178139.0
2019-11-27 09:30:00,27.18,27.41,27.12,27.36,466786.0,24.1724,24.377,24.1191,24.3325,466786.0
2019-11-27 10:00:00,27.36,27.36,27.2,27.25,308780.0,24.3325,24.3325,24.1902,24.2347,308780.0
2019-11-27 10:30:00,27.25,27.28,27.08,27.14,210935.0,24.2347,24.2614,24.0835,24.1368,210935.0
2019-11-27 11:00:00,27.14,27.27,27.13,27.26,196369.0,24.1368,24.2525,24.128,24.2436,196369.0
2019-11-27 11:30:00,27.26,27.28,27.16,27.16,220014.0,24.2436,24.2614,24.1546,24.1546,220014.0
2019-11-27 12:00:00,27.16,27.19,27.11,27.13,178463.0,24.1546,24.1813,24.1102,24.128,178463.0
2019-11-27 12:30:00,27.13,27.18,27.11,27.16,257154.0,24.128,24.1724,24.1102,24.1546,257154.0
2019-11-27 13:00:00,27.15,27.26,27.14,27.25,187159.0,24.1457,24.2436,24.1368,24.2347,187159.0
2019-11-27 13:30:00,27.24,27.26,27.22,27.22,128077.0,24.2258,24.2436,24.208,24.208,128077.0
2019-11-27 14:00:00,27.23,27.23,27.18,27.19,127215.0,24.2169,24.2169,24.1724,24.1813,127215.0
2019-11-27 14:30:00,27.19,27.24,27.17,27.23,131109.0,24.1813,24.2258,24.1635,24.2169,131109.0
2019-11-27 15:00:00,27.22,27.23,27.18,27.18,183751.0,24.208,24.2169,24.1724,24.1724,183751.0
2019-11-27 15:30:00,27.18,27.24,27.17,27.23,534811.0,24.1724,24.2258,24.1635,24.2169,534811.0
2019-11-29 09:30:00,27.17,27.36,27.02,27.29,345025.0,24.1635,24.3325,24.0301,24.2702,345025.0
2019-11-29 10:00:00,27.29,27.38,27.23,27.37,462549.0,24.2702,24.3503,24.2169,24.3414,462549.0
2019-11-29 10:30:00,27.38,27.44,27.35,27.4,286059.0,24.3503,24.4037,24.3236,24.3681,286059.0
2019-11-29 11:00:00,27.4,27.5,27.39,27.5,296118.0,24.3681,24.457,24.3592,24.457,296118.0
2019-11-29 11:30:00,27.5,27.51,27.44,27.48,276894.0,24.457,24.4659,24.4037,24.4392,276894.0
2019-11-29 12:00:00,27.48,27.55,27.42,27.43,279700.0,24.4392,24.5015,24.3859,24.3948,279700.0
2019-11-29 12:30:00,27.42,27.45,27.25,27.34,753327.0,24.3859,24.4125,24.2347,24.3147,753327.0
2019-12-02 09:30:00,27.42,27.59,27.29,27.4,602013.0,24.3859,24.5371,24.2702,24.3681,602013.0
2019-12-02 10:00:00,27.39,27.45,27.3,27.4,457368.0,24.3592,24.4125,24.2791,24.3681,457368.0
2019-12-02 10:30:00,27.4,27.45,27.33,27.41,1024901.0,24.3681,24.4125,24.3058,24.377,1024901.0
2019-12-02 11:00:00,27.41,27.66,27.39,27.63,1218189.0,24.377,24.5993,24.3592,24.5726,1218189.0
2019-12-02 11:30:00,27.63,27.65,27.58,27.62,408822.0,24.5726,24.5904,24.5282,24.5637,408822.0
2019-12-02 12:00:00,27.62,27.65,27.56,27.58,353544.0,24.5637,24.5904,24.5104,24.5282,353544.0
2019-12-02 12:30:00,27.59,27.64,27.51,27.57,433753.0,24.5371,24.5815,24.4659,24.5193,433753.0
2019-12-02 13:00:00,27.58,27.63,27.55,27.58,270804.0,24.5282,24.5726,24.5015,24.5282,270804.0
2019-12-02 13:30:00,27.58,27.58,27.54,27.58,241581.0,24.5282,24.5282,24.4926,24.5282,241581.0
2019-12-02 14:00:00,27.58,27.62,27.56,27.61,258081.0,24.5282,24.5637,24.5104,24.5548,258081.0
2019-12-02 14:30:00,27.61,27.64,27.58,27.64,287259.0,24.5548,24.5815,24.5282,24.5815,287259.0
2019-12-02 15:00:00,27.64,27.65,27.58,27.64,473264.0,24.5815,24.5904,24.5282,24.5815,473264.0
2019-12-02 15:30:00,27.64,27.74,27.63,27.74,1471710.0,24.5815,24.6705,24.5726,24.6705,1471710.0
2019-12-03 09:30:00,27.55,27.65,27.1,27.3,948665.0,24.5015,24.5904,24.1013,24.2791,948665.0
2019-12-03 10:00:00,27.3,27.34,27.14,27.19,600782.0,24.2791,24.3147,24.1368,24.1813,600782.0
2019-12-03 10:30:00,27.19,27.28,27.13,27.21,371874.0,24.1813,24.2614,24.128,24.1991,371874.0
2019-12-03 11:00:00,27.21,27.32,27.13,27.14,738781.0,24.1991,24.2969,24.128,24.1368,738781.0
2019-12-03 11:30:00,27.14,27.22,27.09,27.12,278123.0,24.1368,24.208,24.0924,24.1191,278123.0
2019-12-03 12:00:00,27.12,27.17,27.04,27.17,439470.0,24.1191,24.1635,24.0479,24.1635,439470.0
2019-12-03 12:30:00,27.17,27.23,27.11,27.21,255146.0,24.1635,24.2169,24.1102,24.1991,255146.0
2019-12-03 13:00:00,27.22,27.22,27.16,27.21,326056.0,24.208,24.208,24.1546,24.1991,326056.0
2019-12-03 13:30:00,27.21,27.25,27.16,27.17,324107.0,24.1991,24.2347,24.1546,24.1635,324107.0
2019-12-03 14:00:00,27.18,27.23,27.13,27.17,291833.0,24.1724,24.2169,24.128,24.1635,291833.0
2019-12-03 14:30:00,27.17,27.33,27.16,27.28,323069.0,24.1635,24.3058,24.1546,24.2614,323069.0
2019-12-03 15:00:00,27.29,27.36,27.28,27.33,590259.0,24.2702,24.3325,24.2614,24.3058,590259.0
2019-12-03 15:30:00,27.33,27.39,27.28,27.39,987790.0,24.3058,24.3592,24.2614,24.3592,987790.0
2019-12-04 09:30:00,27.34,27.62,27.34,27.58,382366.0,24.3147,24.5637,24.3147,24.5282,382366.0
2019-12-04 10:00:00,27.57,27.67,27.5,27.6,358296.0,24.5193,24.6082,24.457,24.5459,358296.0
2019-12-04 10:30:00,27.6,27.75,27.52,27.73,639029.0,24.5459,24.6793,24.4748,24.6616,639029.0
2019-12-04 11:00:00,27.73,27.75,27.6,27.65,536781.0,24.6616,24.6793,24.5459,24.5904,536781.0
2019-12-04 11:30:00,27.64,27.69,27.43,27.5,1277800.0,24.5815,24.626,24.3948,24.457,1277800.0
2019-12-04 12:00:00,27.53,27.65,27.43,27.47,461816.0,24.4837,24.5904,24.3948,24.4303,461816.0
2019-12-04 12:30:00,27.47,27.56,27.45,27.49,757305.0,24.4303,24.5104,24.4125,24.4481,757305.0
2019-12-04 13:00:00,27.49,27.57,27.48,27.57,331549.0,24.4481,24.5193,24.4392,24.5193,331549.0
2019-12-04 13:30:00,27.57,27.58,27.52,27.57,211784.0,24.5193,24.5282,24.4748,24.5193,211784.0
2019-12-04 14:00:00,27.57,27.6,27.5,27.51,304244.0,24.5193,24.5459,24.457,24.4659,304244.0
2019-12-04 14:30:00,27.52,27.6,27.49,27.52,695407.0,24.4748,24.5459,24.4481,24.4748,695407.0
2019-12-04 15:00:00,27.52,27.58,27.44,27.46,530497.0,24.4748,24.5282,24.4037,24.4214,530497.0
2019-12-04 15:30:00,27.46,27.64,27.45,27.64,1715857.0,24.4214,24.5815,24.4125,24.5815,1715857.0
2019-12-05 09:30:00,27.5,27.81,26.89,27.0,1780302.0,24.457,24.7327,23.9145,24.0123,1780302.0
2019-12-05 10:00:00,27.0,27.05,26.58,26.73,1372993.0,24.0123,24.0568,23.6388,23.7722,1372993.0
2019-12-05 10:30:00,26.73,26.85,26.52,26.61,1427166.0,23.7722,23.8789,23.5855,23.6655,1427166.0
2019-12-05 11:00:00,26.61,26.66,26.25,26.41,1183403.0,23.6655,23.71,23.3453,23.4876,1183403.0
2019-12-05 11:30:00,26.42,26.5,26.35,26.42,642106.0,23.4965,23.5677,23.4343,23.4965,642106.0
2019-12-05 12:00:00,26.42,26.5,26.39,26.48,439288.0,23.4965,23.5677,23.4698,23.5499,439288.0
2019-12-05 12:30:00,26.48,26.5,26.34,26.4,617645.0,23.5499,23.5677,23.4254,23.4787,617645.0
2019-12-05 13:00:00,26.39,26.4,26.3,26.39,431771.0,23.4698,23.4787,23.3898,23.4698,431771.0
2019-12-05 13:30:00,26.39,26.84,26.38,26.84,612108.0,23.4698,23.87,23.4609,23.87,612108.0
2019-12-05 14:00:00,26.84,26.89,26.64,26.66,483356.0,23.87,23.9145,23.6922,23.71,483356.0
2019-12-05 14:30:00,26.66,26.72,26.57,26.67,529592.0,23.71,23.7633,23.6299,23.7189,529592.0
2019-12-05 15:00:00,26.67,26.86,26.66,26.85,691977.0,23.7189,23.8878,23.71,23.8789,691977.0
2019-12-05 15:30:00,26.85,26.86,26.75,26.81,1646934.0,23.8789,23.8878,23.79,23.8434,1646934.0
2019-12-06 09:30:00,26.88,27.24,26.86,27.05,863295.0,23.9056,24.2258,23.8878,24.0568,863295.0
2019-12-06 10:00:00,27.05,27.2,27.0,27.19,872546.0,24.0568,24.1902,24.0123,24.1813,872546.0
2019-12-06 10:30:00,27.19,27.42,27.15,27.4,757804.0,24.1813,24.3859,24.1457,24.3681,757804.0
2019-12-06 11:00:00,27.4,27.45,27.31,27.33,713701.0,24.3681,24.4125,24.288,24.3058,713701.0
2019-12-06 11:30:00,27.34,27.36,27.24,27.28,544062.0,24.3147,24.3325,24.2258,24.2614,544062.0
2019-12-06 12:00:00,27.28,27.37,27.25,27.32,319256.0,24.2614,24.3414,24.2347,24.2969,319256.0
2019-12-06 12:30:00,27.32,27.48,27.3,27.47,456502.0,24.2969,24.4392,24.2791,24.4303,456502.0
2019-12-06 13:00:00,27.48,27.55,27.46,27.49,453786.0,24.4392,24.5015,24.4214,24.4481,453786.0
2019-12-06 13:30:00,27.48,27.57,27.43,27.46,415225.0,24.4392,24.5193,24.3948,24.4214,415225.0
2019-12-06 14:00:00,27.46,27.55,27.44,27.53,326593.0,24.4214,24.5015,24.4037,24.4837,326593.0
2019-12-06 14:30:00,27.53,27.54,27.47,27.54,438280.0,24.4837,24.4926,24.4303,24.4926,438280.0
2019-12-06 15:00:00,27.54,27.55,27.45,27.49,485548.0,24.4926,24.5015,24.4125,24.4481,485548.0
2019-12-06 15:30:00,27.49,27.54,27.42,27.49,1283379.0,24.4481,24.4926,24.3859,24.4481,1283379.0
2019-12-09 09:30:00,27.43,27.61,27.28,27.53,446140.0,24.3948,24.5548,24.2614,24.4837,446140.0
2019-12-09 10:00:00,27.52,27.62,27.4,27.62,344236.0,24.4748,24.5637,24.3681,24.5637,344236.0
2019-12-09 10:30:00,27.62,27.71,27.57,27.71,270306.0,24.5637,24.6438,24.5193,24.6438,270306.0
2019-12-09 11:00:00,27.71,27.78,27.69,27.76,278541.0,24.6438,24.706,24.626,24.6882,278541.0
2019-12-09 11:30:00,27.76,27.8,27.69,27.71,257897.0,24.6882,24.7238,24.626,24.6438,257897.0
2019-12-09 12:00:00,27.72,27.72,27.65,27.68,228677.0,24.6527,24.6527,24.5904,24.6171,228677.0
2019-12-09 12:30:00,27.67,27.71,27.64,27.68,188752.0,24.6082,24.6438,24.5815,24.6171,188752.0
2019-12-09 13:00:00,27.68,27.75,27.67,27.73,286744.0,24.6171,24.6793,24.6082,24.6616,286744.0
2019-12-09 13:30:00,27.73,27.81,27.71,27.8,390852.0,24.6616,24.7327,24.6438,24.7238,390852.0
2019-12-09 14:00:00,27.8,27.86,27.77,27.8,379314.0,24.7238,24.7772,24.6971,24.7238,379314.0
2019-12-09 14:30:00,27.8,27.85,27.78,27.85,274072.0,24.7238,24.7683,24.706,24.7683,274072.0
2019-12-09 15:00:00,27.85,27.85,27.81,27.85,351887.0,24.7683,24.7683,24.7327,24.7683,351887.0
2019-12-09 15:30:00,27.84,27.89,27.81,27.84,1468037.0,24.7594,24.8039,24.7327,24.7594,1468037.0
2019-12-10 09:30:00,27.59,27.86,27.55,27.8,822625.0,24.5371,24.7772,24.5015,24.7238,822625.0
2019-12-10 10:00:00,27.8,27.96,27.78,27.9,900957.0,24.7238,24.8661,24.706,24.8127,900957.0
2019-12-10 10:30:00,27.9,27.92,27.82,27.9,312511.0,24.8127,24.8305,24.7416,24.8127,312511.0
2019-12-10 11:00:00,27.91,27.95,27.85,27.87,438715.0,24.8216,24.8572,24.7683,24.7861,438715.0
2019-12-10 11:30:00,27.87,27.98,27.85,27.92,324598.0,24.7861,24.8839,24.7683,24.8305,324598.0
2019-12-10 12:00:00,27.92,28.0,27.89,27.95,393114.0,24.8305,24.9017,24.8039,24.8572,393114.0
2019-12-10 12:30:00,27.96,27.98,27.91,27.95,258860.0,24.8661,24.8839,24.8216,24.8572,258860.0
2019-12-10 13:00:00,27.95,27.99,27.92,27.98,300105.0,24.8572,24.8928,24.8305,24.8839,300105.0
2019-12-10 13:30:00,27.98,28.0,27.8,27.86,304632.0,24.8839,24.9017,24.7238,24.7772,304632.0
2019-12-10 14:00:00,27.86,27.91,27.83,27.84,249828.0,24.7772,24.8216,24.7505,24.7594,249828.0
2019-12-10 14:30:00,27.85,27.89,27.84,27.88,212492.0,24.7683,24.8039,24.7594,24.795,212492.0
2019-12-10 15:00:00,27.89,27.9,27.76,27.89,474881.0,24.8039,24.8127,24.6882,24.8039,474881.0
2019-12-10 15:30:00,27.89,27.93,27.82,27.89,1059902.0,24.8039,24.8394,24.7416,24.8039,1059902.0
2019-12-11 09:30:00,28.0,28.06,27.76,27.78,532783.0,24.9017,24.955,24.6882,24.706,532783.0
2019-12-11 10:00:00,27.78,27.81,27.66,27.67,333756.0,24.706,24.7327,24.5993,24.6082,333756.0
2019-12-11 10:30:00,27.66,27.77,27.62,27.77,217883.0,24.5993,24.6971,24.5637,24.6971,217883.0
2019-12-11 11:00:00,27.77,27.84,27.74,27.79,597281.0,24.6971,24.7594,24.6705,24.7149,597281.0
2019-12-11 11:30:00,27.79,27.93,27.78,27.87,218810.0,24.7149,24.8394,24.706,24.7861,218810.0
2019-12-11 12:00:00,27.87,27.99,27.85,27.99,232907.0,24.7861,24.8928,24.7683,24.8928,232907.0
2019-12-11 12:30:00,27.99,28.02,27.95,27.96,205549.0,24.8928,24.9195,24.8572,24.8661,205549.0
2019-12-11 13:00:00,27.97,28.02,27.95,28.02,176697.0,24.875,24.9195,24.8572,24.9195,176697.0
2019-12-11 13:30:00,28.02,28.04,27.95,28.04,188072.0,24.9195,24.9373,24.8572,24.9373,188072.0
2019-12-11 14:00:00,28.04,28.06,28.0,28.02,266753.0,24.9373,24.955,24.9017,24.9195,266753.0
2019-12-11 14:30:00,28.02,28.08,28.01,28.05,243276.0,24.9195,24.9728,24.9106,24.9462,243276.0
2019-12-11 15:00:00,28.06,28.07,27.98,28.01,288651.0,24.955,24.9639,24.8839,24.9106,288651.0
2019-12-11 15:30:00,28.01,28.05,27.98,28.01,802549.0,24.9106,24.9462,24.8839,24.9106,802549.0
2019-12-12 09:30:00,28.27,28.39,28.14,28.37,688939.0,25.1418,25.2485,25.0262,25.2307,688939.0
2019-12-12 10:00:00,28.38,28.59,28.37,28.54,852212.0,25.2396,25.4264,25.2307,25.3819,852212.0
2019-12-12 10:30:00,28.55,28.55,28.4,28.42,377922.0,25.3908,25.3908,25.2574,25.2752,377922.0
2019-12-12 11:00:00,28.42,28.43,28.34,28.4,213970.0,25.2752,25.2841,25.2041,25.2574,213970.0
2019-12-12 11:30:00,28.4,28.44,28.25,28.27,335841.0,25.2574,25.293,25.124,25.1418,335841.0
2019-12-12 12:00:00,28.26,28.28,28.17,28.19,295917.0,25.1329,25.1507,25.0529,25.0707,295917.0
2019-12-12 12:30:00,28.19,28.23,28.15,28.17,197475.0,25.0707,25.1062,25.0351,25.0529,197475.0
2019-12-12 13:00:00,28.17,28.21,28.15,28.2,150193.0,25.0529,25.0884,25.0351,25.0796,150193.0
2019-12-12 13:30:00,28.2,28.24,28.14,28.23,311647.0,25.0796,25.1151,25.0262,25.1062,311647.0
2019-12-12 14:00:00,28.23,28.28,28.19,28.27,197589.0,25.1062,25.1507,25.0707,25.1418,197589.0
2019-12-12 14:30:00,28.27,28.35,28.26,28.34,277387.0,25.1418,25.213,25.1329,25.2041,277387.0
2019-12-12 15:00:00,28.34,28.35,28.23,28.26,280703.0,25.2041,25.213,25.1062,25.1329,280703.0
2019-12-12 15:30:00,28.26,28.28,28.19,28.19,938840.0,25.1329,25.1507,25.0707,25.0707,938840.0
2019-12-13 09:30:00,28.16,28.17,27.93,28.02,357508.0,25.044,25.0529,24.8394,24.9195,357508.0
2019-12-13 10:00:00,28.02,28.17,27.99,27.99,470678.0,24.9195,25.0529,24.8928,24.8928,470678.0
2019-12-13 10:30:00,28.0,28.01,27.91,27.93,309636.0,24.9017,24.9106,24.8216,24.8394,309636.0
2019-12-13 11:00:00,27.92,27.99,27.85,27.99,468755.0,24.8305,24.8928,24.7683,24.8928,468755.0
2019-12-13 11:30:00,27.99,27.99,27.85,27.92,320152.0,24.8928,24.8928,24.7683,24.8305,320152.0
2019-12-13 12:00:00,27.92,28.06,27.91,28.05,367447.0,24.8305,24.955,24.8216,24.9462,367447.0
2019-12-13 12:30:00,28.05,28.07,28.02,28.07,150936.0,24.9462,24.9639,24.9195,24.9639,150936.0
2019-12-13 13:00:00,28.07,28.12,28.04,28.06,318822.0,24.9639,25.0084,24.9373,24.955,318822.0
2019-12-13 13:30:00,28.07,28.07,28.02,28.05,207835.0,24.9639,24.9639,24.9195,24.9462,207835.0
2019-12-13 14:00:00,28.05,28.06,27.92,27.94,668352.0,24.9462,24.955,24.8305,24.8483,668352.0
2019-12-13 14:30:00,27.94,28.03,27.93,27.99,361975.0,24.8483,24.9284,24.8394,24.8928,361975.0
2019-12-13 15:00:00,27.99,28.02,27.97,28.01,473699.0,24.8928,24.9195,24.875,24.9106,473699.0
2019-12-13 15:30:00,28.0,28.12,27.99,28.09,1107462.0,24.9017,25.0084,24.8928,24.9817,1107462.0
2019-12-16 09:30:00,28.15,28.23,27.95,28.0,599329.0,25.0351,25.1062,24.8572,24.9017,599329.0
2019-12-16 10:00:00,28.0,28.08,27.97,28.03,506673.0,24.9017,24.9728,24.875,24.9284,506673.0
2019-12-16 10:30:00,28.03,28.06,27.96,28.02,470162.0,24.9284,24.955,24.8661,24.9195,470162.0
2019-12-16 11:00:00,28.02,28.09,28.0,28.08,527687.0,24.9195,24.9817,24.9017,24.9728,527687.0
2019-12-16 11:30:00,28.08,28.2,28.05,28.18,386214.0,24.9728,25.0796,24.9462,25.0618,386214.0
2019-12-16 12:00:00,28.19,28.2,28.14,28.17,239958.0,25.0707,25.0796,25.0262,25.0529,239958.0
2019-12-16 12:30:00,28.16,28.2,28.13,28.17,217411.0,25.044,25.0796,25.0173,25.0529,217411.0
2019-12-16 13:00:00,28.17,28.23,28.13,28.23,476572.0,25.0529,25.1062,25.0173,25.1062,476572.0
2019-12-16 13:30:00,28.23,28.26,28.17,28.26,297254.0,25.1062,25.1329,25.0529,25.1329,297254.0
2019-12-16 14:00:00,28.26,28.34,28.23,28.32,242866.0,25.1329,25.2041,25.1062,25.1863,242866.0
2019-12-16 14:30:00,28.32,28.34,28.29,28.32,216124.0,25.1863,25.2041,25.1596,25.1863,216124.0
2019-12-16 15:00:00,28.33,28.37,28.31,28.32,441922.0,25.1952,25.2307,25.1774,25.1863,441922.0
2019-12-16 15:30:00,28.32,28.37,28.31,28.31,1011018.0,25.1863,25.2307,25.1774,25.1774,1011018.0
2019-12-17 09:30:00,28.34,28.66,28.23,28.66,795034.0,25.2041,25.4887,25.1062,25.4887,795034.0
2019-12-17 10:00:00,28.67,28.74,28.64,28.64,686871.0,25.4975,25.5598,25.4709,25.4709,686871.0
2019-12-17 10:30:00,28.64,28.67,28.41,28.42,297653.0,25.4709,25.4975,25.2663,25.2752,297653.0
2019-12-17 11:00:00,28.42,28.44,28.33,28.41,281311.0,25.2752,25.293,25.1952,25.2663,281311.0
2019-12-17 11:30:00,28.41,28.5,28.4,28.5,255358.0,25.2663,25.3464,25.2574,25.3464,255358.0
2019-12-17 12:00:00,28.5,28.62,28.49,28.56,535518.0,25.3464,25.4531,25.3375,25.3997,535518.0
2019-12-17 12:30:00,28.57,28.65,28.55,28.61,433692.0,25.4086,25.4798,25.3908,25.4442,433692.0
2019-12-17 13:00:00,28.61,28.66,28.58,28.64,277952.0,25.4442,25.4887,25.4175,25.4709,277952.0
2019-12-17 13:30:00,28.63,28.7,28.59,28.66,311736.0,25.462,25.5242,25.4264,25.4887,311736.0
2019-12-17 14:00:00,28.66,28.73,28.63,28.7,272979.0,25.4887,25.5509,25.462,25.5242,272979.0
2019-12-17 14:30:00,28.7,28.73,28.68,28.71,253680.0,25.5242,25.5509,25.5064,25.5331,253680.0
2019-12-17 15:00:00,28.71,28.73,28.62,28.72,396641.0,25.5331,25.5509,25.4531,25.542,396641.0
2019-12-17 15:30:00,28.71,28.78,28.68,28.72,1450470.0,25.5331,25.5954,25.5064,25.542,1450470.0
2019-12-18 09:30:00,28.69,28.83,28.6,28.76,330143.0,25.5153,25.6398,25.4353,25.5776,330143.0
2019-12-18 10:00:00,28.76,28.77,28.54,28.55,406053.0,25.5776,25.5865,25.3819,25.3908,406053.0
2019-12-18 10:30:00,28.55,28.59,28.46,28.49,245365.0,25.3908,25.4264,25.3108,25.3375,245365.0
2019-12-18 11:00:00,28.49,28.51,28.48,28.51,205337.0,25.3375,25.3553,25.3286,25.3553,205337.0
2019-12-18 11:30:00,28.51,28.57,28.49,28.53,344647.0,25.3553,25.4086,25.3375,25.373,344647.0
2019-12-18 12:00:00,28.53,28.58,28.44,28.48,294856.0,25.373,25.4175,25.293,25.3286,294856.0
2019-12-18 12:30:00,28.48,28.52,28.47,28.48,177027.0,25.3286,25.3641,25.3197,25.3286,177027.0
2019-12-18 13:00:00,28.48,28.48,28.34,28.35,166639.0,25.3286,25.3286,25.2041,25.213,166639.0
2019-12-18 13:30:00,28.35,28.36,28.31,28.34,165427.0,25.213,25.2218,25.1774,25.2041,165427.0
2019-12-18 14:00:00,28.35,28.41,28.33,28.41,144170.0,25.213,25.2663,25.1952,25.2663,144170.0
2019-12-18 14:30:00,28.41,28.5,28.4,28.49,256657.0,25.2663,25.3464,25.2574,25.3375,256657.0
2019-12-18 15:00:00,28.49,28.5,28.43,28.44,734545.0,25.3375,25.3464,25.2841,25.293,734545.0
2019-12-18 15:30:00,28.44,28.44,28.32,28.32,811470.0,25.293,25.293,25.1863,25.1863,811470.0
2019-12-19 09:30:00,28.4,28.72,28.36,28.7,338038.0,25.2574,25.542,25.2218,25.5242,338038.0
2019-12-19 10:00:00,28.7,28.75,28.67,28.72,347619.0,25.5242,25.5687,25.4975,25.542,347619.0
2019-12-19 10:30:00,28.71,28.85,28.7,28.85,550489.0,25.5331,25.6576,25.5242,25.6576,550489.0
2019-12-19 11:00:00,28.85,28.91,28.84,28.9,351633.0,25.6576,25.711,25.6487,25.7021,351633.0
2019-12-19 11:30:00,28.9,28.94,28.85,28.88,343008.0,25.7021,25.7377,25.6576,25.6843,343008.0
2019-12-19 12:00:00,28.88,28.94,28.87,28.94,203410.0,25.6843,25.7377,25.6754,25.7377,203410.0
2019-12-19 12:30:00,28.94,28.95,28.84,28.87,256394.0,25.7377,25.7466,25.6487,25.6754,256394.0
2019-12-19 13:00:00,28.87,28.9,28.86,28.89,274011.0,25.6754,25.7021,25.6665,25.6932,274011.0
2019-12-19 13:30:00,28.89,28.94,28.87,28.93,239391.0,25.6932,25.7377,25.6754,25.7288,239391.0
2019-12-19 14:00:00,28.93,28.97,28.86,28.97,320004.0,25.7288,25.7643,25.6665,25.7643,320004.0
2019-12-19 14:30:00,28.96,28.98,28.84,28.89,447386.0,25.7555,25.7732,25.6487,25.6932,447386.0
2019-12-19 15:00:00,28.89,28.93,28.85,28.86,397129.0,25.6932,25.7288,25.6576,25.6665,397129.0
2019-12-19 15:30:00,28.85,28.87,28.76,28.76,1430667.0,25.6576,25.6754,25.5776,25.5776,1430667.0
2019-12-20 09:30:00,28.98,29.03,28.84,28.97,1147058.0,25.7732,25.8177,25.6487,25.7643,1147058.0
2019-12-20 10:00:00,28.98,29.0,28.77,28.8,381627.0,25.7732,25.791,25.5865,25.6132,381627.0
2019-12-20 10:30:00,28.8,28.85,28.75,28.76,245509.0,25.6132,25.6576,25.5687,25.5776,245509.0
2019-12-20 11:00:00,28.76,28.81,28.7,28.8,346888.0,25.5776,25.6221,25.5242,25.6132,346888.0
2019-12-20 11:30:00,28.8,28.93,28.78,28.89,384865.0,25.6132,25.7288,25.5954,25.6932,384865.0
2019-12-20 12:00:00,28.89,28.96,28.86,28.96,324617.0,25.6932,25.7555,25.6665,25.7555,324617.0
2019-12-20 12:30:00,28.96,28.99,28.84,28.99,243891.0,25.7555,25.7821,25.6487,25.7821,243891.0
2019-12-20 13:00:00,28.98,29.01,28.96,29.01,196674.0,25.7732,25.7999,25.7555,25.7999,196674.0
2019-12-20 13:30:00,29.01,29.03,28.98,28.99,211662.0,25.7999,25.8177,25.7732,25.7821,211662.0
2019-12-20 14:00:00,28.99,29.0,28.97,28.98,182088.0,25.7821,25.791,25.7643,25.7732,182088.0
2019-12-20 14:30:00,28.99,29.11,28.97,29.05,432895.0,25.7821,25.8889,25.7643,25.8355,432895.0
2019-12-20 15:00:00,29.06,29.06,28.92,28.95,300969.0,25.8444,25.8444,25.7199,25.7466,300969.0
2019-12-20 15:30:00,28.95,29.03,28.95,29.0,1008637.0,25.7466,25.8177,25.7466,25.791,1008637.0
2019-12-23 09:30:00,29.07,29.2,29.05,29.1,411603.0,25.8533,25.9689,25.8355,25.88,411603.0
2019-12-23 10:00:00,29.11,29.19,29.09,29.14,407263.0,25.8889,25.96,25.8711,25.9155,407263.0
2019-12-23 10:30:00,29.13,29.15,29.07,29.09,220871.0,25.9066,25.9244,25.8533,25.8711,220871.0
2019-12-23 11:00:00,29.09,29.19,29.08,29.18,177449.0,25.8711,25.96,25.8622,25.9511,177449.0
2019-12-23 11:30:00,29.17,29.19,29.14,29.16,140402.0,25.9422,25.96,25.9155,25.9333,140402.0
2019-12-23 12:00:00,29.16,29.19,29.12,29.19,179242.0,25.9333,25.96,25.8978,25.96,179242.0
2019-12-23 12:30:00,29.19,29.21,29.16,29.17,158872.0,25.96,25.9778,25.9333,25.9422,158872.0
2019-12-23 13:00:00,29.17,29.18,29.13,29.13,166835.0,25.9422,25.9511,25.9066,25.9066,166835.0
2019-12-23 13:30:00,29.13,29.14,28.98,28.98,234265.0,25.9066,25.9155,25.7732,25.7732,234265.0
2019-12-23 14:00:00,28.98,29.02,28.89,28.92,270173.0,25.7732,25.8088,25.6932,25.7199,270173.0
2019-12-23 14:30:00,28.93,28.96,28.89,28.95,199250.0,25.7288,25.7555,25.6932,25.7466,199250.0
2019-12-23 15:00:00,28.95,28.96,28.92,28.96,218891.0,25.7466,25.7555,25.7199,25.7555,218891.0
2019-12-23 15:30:00,28.96,28.96,28.86,28.88,432463.0,25.7555,25.7555,25.6665,25.6843,432463.0
2019-12-24 09:30:00,28.76,29.06,28.76,29.01,274666.0,25.5776,25.8444,25.5776,25.7999,274666.0
2019-12-24 10:00:00,29.01,29.06,28.94,28.98,219025.0,25.7999,25.8444,25.7377,25.7732,219025.0
2019-12-24 10:30:00,28.98,29.04,28.97,29.03,168590.0,25.7732,25.8266,25.7643,25.8177,168590.0
2019-12-24 11:00:00,29.03,29.05,29.0,29.04,174442.0,25.8177,25.8355,25.791,25.8266,174442.0
2019-12-24 11:30:00,29.04,29.1,29.04,29.09,123435.0,25.8266,25.88,25.8266,25.8711,123435.0
2019-12-24 12:00:00,29.09,29.11,29.01,29.04,167834.0,25.8711,25.8889,25.7999,25.8266,167834.0
2019-12-24 12:30:00,29.04,29.12,29.04,29.11,247666.0,25.8266,25.8978,25.8266,25.8889,247666.0
2019-12-26 09:30:00,29.05,29.21,28.99,29.01,240986.0,25.8355,25.9778,25.7821,25.7999,240986.0
2019-12-26 10:00:00,29.01,29.05,28.96,28.96,168865.0,25.7999,25.8355,25.7555,25.7555,168865.0
2019-12-26 10:30:00,28.95,29.03,28.91,29.03,193610.0,25.7466,25.8177,25.711,25.8177,193610.0
2019-12-26 11:00:00,29.04,29.08,28.95,29.0,145246.0,25.8266,25.8622,25.7466,25.791,145246.0
2019-12-26 11:30:00,29.0,29.0,28.85,28.86,133161.0,25.791,25.791,25.6576,25.6665,133161.0
2019-12-26 12:00:00,28.87,28.89,28.81,28.83,136406.0,25.6754,25.6932,25.6221,25.6398,136406.0
2019-12-26 12:30:00,28.83,28.9,28.82,28.88,111349.0,25.6398,25.7021,25.6309,25.6843,111349.0
2019-12-26 13:00:00,28.88,28.89,28.83,28.84,121804.0,25.6843,25.6932,25.6398,25.6487,121804.0
2019-12-26 13:30:00,28.85,28.88,28.83,28.88,94866.0,25.6576,25.6843,25.6398,25.6843,94866.0
2019-12-26 14:00:00,28.88,28.93,28.83,28.88,163112.0,25.6843,25.7288,25.6398,25.6843,163112.0
2019-12-26 14:30:00,28.88,28.94,28.84,28.9,175427.0,25.6843,25.7377,25.6487,25.7021,175427.0
2019-12-26 15:00:00,28.9,28.92,28.87,28.89,133259.0,25.7021,25.7199,25.6754,25.6932,133259.0
2019-12-26 15:30:00,28.89,28.94,28.85,28.9,563608.0,25.6932,25.7377,25.6576,25.7021,563608.0
2019-12-27 09:30:00,28.92,29.01,28.88,28.89,256786.0,25.7199,25.7999,25.6843,25.6932,256786.0
2019-12-27 10:00:00,28.88,28.89,28.78,28.86,195731.0,25.6843,25.6932,25.5954,25.6665,195731.0
2019-12-27 10:30:00,28.86,28.9,28.82,28.87,204425.0,25.6665,25.7021,25.6309,25.6754,204425.0
2019-12-27 11:00:00,28.87,28.92,28.83,28.84,186168.0,25.6754,25.7199,25.6398,25.6487,186168.0
2019-12-27 11:30:00,28.84,28.89,28.8,28.87,163492.0,25.6487,25.6932,25.6132,25.6754,163492.0
2019-12-27 12:00:00,28.87,28.9,28.84,28.88,120835.0,25.6754,25.7021,25.6487,25.6843,120835.0
2019-12-27 12:30:00,28.88,28.92,28.86,28.88,124901.0,25.6843,25.7199,25.6665,25.6843,124901.0
2019-12-27 13:00:00,28.88,28.91,28.85,28.86,111654.0,25.6843,25.711,25.6576,25.6665,111654.0
2019-12-27 13:30:00,28.86,28.87,28.81,28.83,110946.0,25.6665,25.6754,25.6221,25.6398,110946.0
2019-12-27 14:00:00,28.83,28.88,28.83,28.85,161148.0,25.6398,25.6843,25.6398,25.6576,161148.0
2019-12-27 14:30:00,28.85,28.86,28.82,28.86,102143.0,25.6576,25.6665,25.6309,25.6665,102143.0
2019-12-27 15:00:00,28.86,28.89,28.84,28.87,169297.0,25.6665,25.6932,25.6487,25.6754,169297.0
2019-12-27 15:30:00,28.87,28.89,28.75,28.76,488147.0,25.6754,25.6932,25.5687,25.5776,488147.0
2019-12-30 09:30:00,28.77,29.03,28.75,29.03,438298.0,25.5865,25.8177,25.5687,25.8177,438298.0
2019-12-30 10:00:00,29.03,29.05,28.88,28.91,196391.0,25.8177,25.8355,25.6843,25.711,196391.0
2019-12-30 10:30:00,28.91,28.95,28.88,28.94,134283.0,25.711,25.7466,25.6843,25.7377,134283.0
2019-12-30 11:00:00,28.94,29.03,28.93,28.98,161106.0,25.7377,25.8177,25.7288,25.7732,161106.0
2019-12-30 11:30:00,28.98,29.09,28.96,29.05,181550.0,25.7732,25.8711,25.7555,25.8355,181550.0
2019-12-30 12:00:00,29.05,29.12,29.04,29.1,149093.0,25.8355,25.8978,25.8266,25.88,149093.0
2019-12-30 12:30:00,29.1,29.13,29.08,29.09,98134.0,25.88,25.9066,25.8622,25.8711,98134.0
2019-12-30 13:00:00,29.09,29.16,29.05,29.06,254483.0,25.8711,25.9333,25.8355,25.8444,254483.0
2019-12-30 13:30:00,29.06,29.14,29.06,29.14,137047.0,25.8444,25.9155,25.8444,25.9155,137047.0
2019-12-30 14:00:00,29.14,29.14,29.09,29.13,162363.0,25.9155,25.9155,25.8711,25.9066,162363.0
2019-12-30 14:30:00,29.13,29.14,29.04,29.05,142098.0,25.9066,25.9155,25.8266,25.8355,142098.0
2019-12-30 15:00:00,29.05,29.09,29.01,29.08,191167.0,25.8355,25.8711,25.7999,25.8622,191167.0
2019-12-30 15:30:00,29.08,29.12,29.03,29.07,617034.0,25.8622,25.8978,25.8177,25.8533,617034.0
2019-12-31 09:30:00,29.0,29.11,28.89,29.09,258541.0,25.791,25.8889,25.6932,25.8711,258541.0
2019-12-31 10:00:00,29.1,29.1,28.96,28.98,285501.0,25.88,25.88,25.7555,25.7732,285501.0
2019-12-31 10:30:00,28.98,29.01,28.93,28.95,214298.0,25.7732,25.7999,25.7288,25.7466,214298.0
2019-12-31 11:00:00,28.95,29.01,28.93,29.01,141073.0,25.7466,25.7999,25.7288,25.7999,141073.0
2019-12-31 11:30:00,29.01,29.02,28.92,28.94,182721.0,25.7999,25.8088,25.7199,25.7377,182721.0
2019-12-31 12:00:00,28.94,28.96,28.89,28.93,178864.0,25.7377,25.7555,25.6932,25.7288,178864.0
2019-12-31 12:30:00,28.94,28.97,28.92,28.96,113789.0,25.7377,25.7643,25.7199,25.7555,113789.0
2019-12-31 13:00:00,28.96,29.0,28.95,28.99,113452.0,25.7555,25.791,25.7466,25.7821,113452.0
2019-12-31 13:30:00,28.99,29.01,28.98,28.99,73160.0,25.7821,25.7999,25.7732,25.7821,73160.0
2019-12-31 14:00:00,29.0,29.02,28.98,29.0,122188.0,25.791,25.8088,25.7732,25.791,122188.0
2019-12-31 14:30:00,29.01,29.02,28.95,28.96,147732.0,25.7999,25.8088,25.7466,25.7555,147732.0
2019-12-31 15:00:00,28.96,29.01,28.94,28.98,164859.0,25.7555,25.7999,25.7377,25.7732,164859.0
2019-12-31 15:30:00,28.98,29.01,28.92,28.98,657563.0,25.7732,25.7999,25.7199,25.7732,657563.0
2020-01-02 09:30:00,29.03,29.16,28.79,28.8,383073.0,25.8177,25.9333,25.6043,25.6132,383073.0
2020-01-02 10:00:00,28.79,28.85,28.62,28.66,230229.0,25.6043,25.6576,25.4531,25.4887,230229.0
2020-01-02 10:30:00,28.66,28.66,28.51,28.53,307666.0,25.4887,25.4887,25.3553,25.373,307666.0
2020-01-02 11:00:00,28.54,28.54,28.45,28.49,339692.0,25.3819,25.3819,25.3019,25.3375,339692.0
2020-01-02 11:30:00,28.49,28.5,28.36,28.37,293537.0,25.3375,25.3464,25.2218,25.2307,293537.0
2020-01-02 12:00:00,28.36,28.56,28.36,28.53,458411.0,25.2218,25.3997,25.2218,25.373,458411.0
2020-01-02 12:30:00,28.52,28.53,28.43,28.51,284678.0,25.3641,25.373,25.2841,25.3553,284678.0
2020-01-02 13:00:00,28.51,28.53,28.48,28.53,176185.0,25.3553,25.373,25.3286,25.373,176185.0
2020-01-02 13:30:00,28.52,28.59,28.49,28.57,220392.0,25.3641,25.4264,25.3375,25.4086,220392.0
2020-01-02 14:00:00,28.57,28.6,28.52,28.59,197077.0,25.4086,25.4353,25.3641,25.4264,197077.0
2020-01-02 14:30:00,28.59,28.63,28.57,28.59,277839.0,25.4264,25.462,25.4086,25.4264,277839.0
2020-01-02 15:00:00,28.6,28.68,28.59,28.66,401929.0,25.4353,25.5064,25.4264,25.4887,401929.0
2020-01-02 15:30:00,28.65,28.75,28.62,28.66,1223990.0,25.4798,25.5687,25.4531,25.4887,1223990.0
2020-01-03 09:30:00,28.48,28.56,28.4,28.52,510773.0,25.3286,25.3997,25.2574,25.3641,510773.0
2020-01-03 10:00:00,28.5,28.68,28.46,28.62,413945.0,25.3464,25.5064,25.3108,25.4531,413945.0
2020-01-03 10:30:00,28.63,28.69,28.53,28.53,291572.0,25.462,25.5153,25.373,25.373,291572.0
2020-01-03 11:00:00,28.54,28.57,28.51,28.56,247088.0,25.3819,25.4086,25.3553,25.3997,247088.0
2020-01-03 11:30:00,28.55,28.66,28.53,28.65,206659.0,25.3908,25.4887,25.373,25.4798,206659.0
2020-01-03 12:00:00,28.64,28.71,28.64,28.66,211059.0,25.4709,25.5331,25.4709,25.4887,211059.0
2020-01-03 12:30:00,28.66,28.78,28.66,28.75,239497.0,25.4887,25.5954,25.4887,25.5687,239497.0
2020-01-03 13:00:00,28.74,28.81,28.73,28.75,222145.0,25.5598,25.6221,25.5509,25.5687,222145.0
2020-01-03 13:30:00,28.75,28.75,28.65,28.74,137645.0,25.5687,25.5687,25.4798,25.5598,137645.0
2020-01-03 14:00:00,28.74,28.79,28.71,28.78,209606.0,25.5598,25.6043,25.5331,25.5954,209606.0
2020-01-03 14:30:00,28.78,28.82,28.74,28.76,279118.0,25.5954,25.6309,25.5598,25.5776,279118.0
2020-01-03 15:00:00,28.76,28.76,28.64,28.66,285157.0,25.5776,25.5776,25.4709,25.4887,285157.0
2020-01-03 15:30:00,28.66,28.78,28.61,28.69,868842.0,25.4887,25.5954,25.4442,25.5153,868842.0
2020-01-06 09:30:00,28.57,28.68,28.41,28.42,433462.0,25.4086,25.5064,25.2663,25.2752,433462.0
2020-01-06 10:00:00,28.42,28.49,28.35,28.46,373147.0,25.2752,25.3375,25.213,25.3108,373147.0
2020-01-06 10:30:00,28.46,28.67,28.44,28.66,318183.0,25.3108,25.4975,25.293,25.4887,318183.0
2020-01-06 11:00:00,28.67,28.67,28.61,28.67,290003.0,25.4975,25.4975,25.4442,25.4975,290003.0
2020-01-06 11:30:00,28.67,28.79,28.63,28.73,367882.0,25.4975,25.6043,25.462,25.5509,367882.0
2020-01-06 12:00:00,28.73,28.74,28.64,28.69,260967.0,25.5509,25.5598,25.4709,25.5153,260967.0
2020-01-06 12:30:00,28.68,28.77,28.64,28.74,254304.0,25.5064,25.5865,25.4709,25.5598,254304.0
2020-01-06 13:00:00,28.75,28.8,28.69,28.79,232417.0,25.5687,25.6132,25.5153,25.6043,232417.0
2020-01-06 13:30:00,28.79,28.83,28.76,28.77,211367.0,25.6043,25.6398,25.5776,25.5865,211367.0
2020-01-06 14:00:00,28.78,28.87,28.75,28.8,351062.0,25.5954,25.6754,25.5687,25.6132,351062.0
2020-01-06 14:30:00,28.8,28.8,28.67,28.68,327776.0,25.6132,25.6132,25.4975,25.5064,327776.0
2020-01-06 15:00:00,28.68,28.76,28.64,28.72,789153.0,25.5064,25.5776,25.4709,25.542,789153.0
2020-01-06 15:30:00,28.72,28.81,28.71,28.8,944063.0,25.542,25.6221,25.5331,25.6132,944063.0
2020-01-07 09:30:00,28.72,28.8,28.44,28.44,697314.0,25.542,25.6132,25.293,25.293,697314.0
2020-01-07 10:00:00,28.44,28.64,28.42,28.62,521214.0,25.293,25.4709,25.2752,25.4531,521214.0
2020-01-07 10:30:00,28.62,28.66,28.58,28.63,239690.0,25.4531,25.4887,25.4175,25.462,239690.0
2020-01-07 11:00:00,28.63,28.64,28.57,28.6,200361.0,25.462,25.4709,25.4086,25.4353,200361.0
2020-01-07 11:30:00,28.6,28.6,28.46,28.46,242192.0,25.4353,25.4353,25.3108,25.3108,242192.0
2020-01-07 12:00:00,28.46,28.49,28.42,28.44,211789.0,25.3108,25.3375,25.2752,25.293,211789.0
2020-01-07 12:30:00,28.44,28.52,28.42,28.51,224655.0,25.293,25.3641,25.2752,25.3553,224655.0
2020-01-07 13:00:00,28.51,28.59,28.5,28.57,207196.0,25.3553,25.4264,25.3464,25.4086,207196.0
2020-01-07 13:30:00,28.57,28.61,28.54,28.61,237988.0,25.4086,25.4442,25.3819,25.4442,237988.0
2020-01-07 14:00:00,28.61,28.65,28.59,28.62,243167.0,25.4442,25.4798,25.4264,25.4531,243167.0
2020-01-07 14:30:00,28.62,28.68,28.61,28.62,213666.0,25.4531,25.5064,25.4442,25.4531,213666.0
2020-01-07 15:00:00,28.63,28.66,28.59,28.61,324651.0,25.462,25.4887,25.4264,25.4442,324651.0
2020-01-07 15:30:00,28.61,28.65,28.58,28.59,1038831.0,25.4442,25.4798,25.4175,25.4264,1038831.0
2020-01-08 09:30:00,28.71,28.73,28.56,28.67,969052.0,25.5331,25.5509,25.3997,25.4975,969052.0
2020-01-08 10:00:00,28.66,28.7,28.55,28.56,462190.0,25.4887,25.5242,25.3908,25.3997,462190.0
2020-01-08 10:30:00,28.57,28.6,28.48,28.59,525252.0,25.4086,25.4353,25.3286,25.4264,525252.0
2020-01-08 11:00:00,28.6,28.63,28.49,28.53,459696.0,25.4353,25.462,25.3375,25.373,459696.0
2020-01-08 11:30:00,28.53,28.63,28.49,28.6,369895.0,25.373,25.462,25.3375,25.4353,369895.0
2020-01-08 12:00:00,28.6,28.61,28.55,28.59,330168.0,25.4353,25.4442,25.3908,25.4264,330168.0
2020-01-08 12:30:00,28.58,28.7,28.54,28.7,372558.0,25.4175,25.5242,25.3819,25.5242,372558.0
2020-01-08 13:00:00,28.69,28.71,28.66,28.69,269807.0,25.5153,25.5331,25.4887,25.5153,269807.0
2020-01-08 13:30:00,28.7,28.72,28.6,28.63,374614.0,25.5242,25.542,25.4353,25.462,374614.0
2020-01-08 14:00:00,28.63,28.66,28.56,28.58,266555.0,25.462,25.4887,25.3997,25.4175,266555.0
2020-01-08 14:30:00,28.58,28.59,28.54,28.58,187169.0,25.4175,25.4264,25.3819,25.4175,187169.0
2020-01-08 15:00:00,28.58,28.58,28.52,28.57,304417.0,25.4175,25.4175,25.3641,25.4086,304417.0
2020-01-08 15:30:00,28.57,28.59,28.41,28.42,908656.0,25.4086,25.4264,25.2663,25.2752,908656.0
2020-01-09 09:30:00,28.5,28.66,28.19,28.32,446788.0,25.3464,25.4887,25.0707,25.1863,446788.0
2020-01-09 10:00:00,28.32,28.4,28.19,28.3,319927.0,25.1863,25.2574,25.0707,25.1685,319927.0
2020-01-09 10:30:00,28.3,28.43,28.3,28.38,298579.0,25.1685,25.2841,25.1685,25.2396,298579.0
2020-01-09 11:00:00,28.38,28.44,28.34,28.37,326690.0,25.2396,25.293,25.2041,25.2307,326690.0
2020-01-09 11:30:00,28.37,28.4,28.32,28.33,174431.0,25.2307,25.2574,25.1863,25.1952,174431.0
2020-01-09 12:00:00,28.33,28.42,28.31,28.37,222592.0,25.1952,25.2752,25.1774,25.2307,222592.0
2020-01-09 12:30:00,28.37,28.47,28.36,28.45,170857.0,25.2307,25.3197,25.2218,25.3019,170857.0
2020-01-09 13:00:00,28.45,28.45,28.4,28.4,199187.0,25.3019,25.3019,25.2574,25.2574,199187.0
2020-01-09 13:30:00,28.41,28.47,28.4,28.41,279319.0,25.2663,25.3197,25.2574,25.2663,279319.0
2020-01-09 14:00:00,28.41,28.42,28.36,28.39,273785.0,25.2663,25.2752,25.2218,25.2485,273785.0
2020-01-09 14:30:00,28.4,28.41,28.37,28.39,255541.0,25.2574,25.2663,25.2307,25.2485,255541.0
2020-01-09 15:00:00,28.39,28.53,28.38,28.45,747151.0,25.2485,25.373,25.2396,25.3019,747151.0
2020-01-09 15:30:00,28.45,28.47,28.4,28.44,709929.0,25.3019,25.3197,25.2574,25.293,709929.0
2020-01-10 09:30:00,28.4,28.57,28.23,28.37,604093.0,25.2574,25.4086,25.1062,25.2307,604093.0
2020-01-10 10:00:00,28.36,28.5,28.35,28.43,274967.0,25.2218,25.3464,25.213,25.2841,274967.0
2020-01-10 10:30:00,28.43,28.44,28.35,28.43,205685.0,25.2841,25.293,25.213,25.2841,205685.0
2020-01-10 11:00:00,28.43,28.44,28.36,28.37,200663.0,25.2841,25.293,25.2218,25.2307,200663.0
2020-01-10 11:30:00,28.37,28.37,28.3,28.34,128074.0,25.2307,25.2307,25.1685,25.2041,128074.0
2020-01-10 12:00:00,28.34,28.4,28.29,28.4,208692.0,25.2041,25.2574,25.1596,25.2574,208692.0
2020-01-10 12:30:00,28.4,28.42,28.36,28.41,152538.0,25.2574,25.2752,25.2218,25.2663,152538.0
2020-01-10 13:00:00,28.41,28.48,28.41,28.46,114528.0,25.2663,25.3286,25.2663,25.3108,114528.0
2020-01-10 13:30:00,28.47,28.52,28.46,28.5,294219.0,25.3197,25.3641,25.3108,25.3464,294219.0
2020-01-10 14:00:00,28.5,28.5,28.45,28.48,209335.0,25.3464,25.3464,25.3019,25.3286,209335.0
2020-01-10 14:30:00,28.48,28.49,28.43,28.44,251693.0,25.3286,25.3375,25.2841,25.293,251693.0
2020-01-10 15:00:00,28.44,28.44,28.34,28.37,285188.0,25.293,25.293,25.2041,25.2307,285188.0
2020-01-10 15:30:00,28.37,28.38,28.3,28.36,647422.0,25.2307,25.2396,25.1685,25.2218,647422.0
2020-01-13 09:30:00,28.34,28.52,28.25,28.52,265088.0,25.2041,25.3641,25.124,25.3641,265088.0
2020-01-13 10:00:00,28.52,28.54,28.36,28.52,201501.0,25.3641,25.3819,25.2218,25.3641,201501.0
2020-01-13 10:30:00,28.52,28.58,28.48,28.58,190230.0,25.3641,25.4175,25.3286,25.4175,190230.0
2020-01-13 11:00:00,28.58,28.71,28.53,28.54,340164.0,25.4175,25.5331,25.373,25.3819,340164.0
2020-01-13 11:30:00,28.54,28.59,28.5,28.55,175831.0,25.3819,25.4264,25.3464,25.3908,175831.0
2020-01-13 12:00:00,28.56,28.56,28.44,28.45,178955.0,25.3997,25.3997,25.293,25.3019,178955.0
2020-01-13 12:30:00,28.46,28.5,28.43,28.44,158636.0,25.3108,25.3464,25.2841,25.293,158636.0
2020-01-13 13:00:00,28.44,28.46,28.4,28.44,121923.0,25.293,25.3108,25.2574,25.293,121923.0
2020-01-13 13:30:00,28.44,28.49,28.43,28.49,91012.0,25.293,25.3375,25.2841,25.3375,91012.0
2020-01-13 14:00:00,28.49,28.5,28.46,28.49,155945.0,25.3375,25.3464,25.3108,25.3375,155945.0
2020-01-13 14:30:00,28.49,28.51,28.48,28.49,131773.0,25.3375,25.3553,25.3286,25.3375,131773.0
2020-01-13 15:00:00,28.49,28.51,28.39,28.4,204812.0,25.3375,25.3553,25.2485,25.2574,204812.0
2020-01-13 15:30:00,28.41,28.46,28.4,28.42,470998.0,25.2663,25.3108,25.2574,25.2752,470998.0
2020-01-14 09:30:00,28.33,28.71,28.32,28.67,489475.0,25.1952,25.5331,25.1863,25.4975,489475.0
2020-01-14 10:00:00,28.67,28.7,28.57,28.65,417469.0,25.4975,25.5242,25.4086,25.4798,417469.0
2020-01-14 10:30:00,28.64,28.72,28.59,28.71,569608.0,25.4709,25.542,25.4264,25.5331,569608.0
2020-01-14 11:00:00,28.71,28.82,28.68,28.77,277222.0,25.5331,25.6309,25.5064,25.5865,277222.0
2020-01-14 11:30:00,28.77,28.77,28.69,28.74,198166.0,25.5865,25.5865,25.5153,25.5598,198166.0
2020-01-14 12:00:00,28.74,28.8,28.74,28.77,218898.0,25.5598,25.6132,25.5598,25.5865,218898.0
2020-01-14 12:30:00,28.76,28.8,28.74,28.78,160956.0,25.5776,25.6132,25.5598,25.5954,160956.0
2020-01-14 13:00:00,28.78,28.91,28.76,28.85,346184.0,25.5954,25.711,25.5776,25.6576,346184.0
2020-01-14 13:30:00,28.85,28.86,28.73,28.73,237658.0,25.6576,25.6665,25.5509,25.5509,237658.0
2020-01-14 14:00:00,28.74,28.79,28.71,28.78,281867.0,25.5598,25.6043,25.5331,25.5954,281867.0
2020-01-14 14:30:00,28.78,28.86,28.77,28.82,392785.0,25.5954,25.6665,25.5865,25.6309,392785.0
2020-01-14 15:00:00,28.83,28.85,28.76,28.8,295114.0,25.6398,25.6576,25.5776,25.6132,295114.0
2020-01-14 15:30:00,28.8,28.87,28.79,28.85,768367.0,25.6132,25.6754,25.6043,25.6576,768367.0
2020-01-15 09:30:00,28.76,28.86,28.62,28.64,357644.0,25.5776,25.6665,25.4531,25.4709,357644.0
2020-01-15 10:00:00,28.64,28.7,28.59,28.64,364349.0,25.4709,25.5242,25.4264,25.4709,364349.0
2020-01-15 10:30:00,28.64,28.67,28.53,28.55,426548.0,25.4709,25.4975,25.373,25.3908,426548.0
2020-01-15 11:00:00,28.55,28.56,28.44,28.55,290943.0,25.3908,25.3997,25.293,25.3908,290943.0
2020-01-15 11:30:00,28.55,28.66,28.54,28.57,299062.0,25.3908,25.4887,25.3819,25.4086,299062.0
2020-01-15 12:00:00,28.56,28.56,28.48,28.51,296007.0,25.3997,25.3997,25.3286,25.3553,296007.0
2020-01-15 12:30:00,28.51,28.52,28.4,28.42,210669.0,25.3553,25.3641,25.2574,25.2752,210669.0
2020-01-15 13:00:00,28.41,28.43,28.36,28.4,231131.0,25.2663,25.2841,25.2218,25.2574,231131.0
2020-01-15 13:30:00,28.39,28.41,28.34,28.37,293874.0,25.2485,25.2663,25.2041,25.2307,293874.0
2020-01-15 14:00:00,28.37,28.4,28.34,28.39,235115.0,25.2307,25.2574,25.2041,25.2485,235115.0
2020-01-15 14:30:00,28.39,28.39,28.3,28.31,240785.0,25.2485,25.2485,25.1685,25.1774,240785.0
2020-01-15 15:00:00,28.32,28.32,28.22,28.27,564402.0,25.1863,25.1863,25.0973,25.1418,564402.0
2020-01-15 15:30:00,28.27,28.31,28.25,28.29,862450.0,25.1418,25.1774,25.124,25.1596,862450.0
2020-01-16 09:30:00,28.34,28.62,28.34,28.42,339407.0,25.2041,25.4531,25.2041,25.2752,339407.0
2020-01-16 10:00:00,28.41,28.5,28.37,28.42,324026.0,25.2663,25.3464,25.2307,25.2752,324026.0
2020-01-16 10:30:00,28.43,28.45,28.35,28.36,248845.0,25.2841,25.3019,25.213,25.2218,248845.0
2020-01-16 11:00:00,28.36,28.38,28.19,28.21,436511.0,25.2218,25.2396,25.0707,25.0884,436511.0
2020-01-16 11:30:00,28.21,28.21,28.05,28.12,429829.0,25.0884,25.0884,24.9462,25.0084,429829.0
2020-01-16 12:00:00,28.11,28.15,28.06,28.09,293128.0,24.9995,25.0351,24.955,24.9817,293128.0
2020-01-16 12:30:00,28.09,28.18,28.08,28.17,245784.0,24.9817,25.0618,24.9728,25.0529,245784.0
2020-01-16 13:00:00,28.17,28.21,28.14,28.19,212663.0,25.0529,25.0884,25.0262,25.0707,212663.0
2020-01-16 13:30:00,28.19,28.2,28.12,28.14,198824.0,25.0707,25.0796,25.0084,25.0262,198824.0
2020-01-16 14:00:00,28.14,28.26,28.14,28.19,229458.0,25.0262,25.1329,25.0262,25.0707,229458.0
2020-01-16 14:30:00,28.19,28.21,28.11,28.11,176523.0,25.0707,25.0884,24.9995,24.9995,176523.0
2020-01-16 15:00:00,28.12,28.13,28.07,28.08,284210.0,25.0084,25.0173,24.9639,24.9728,284210.0
2020-01-16 15:30:00,28.09,28.11,28.01,28.08,1065674.0,24.9817,24.9995,24.9106,24.9728,1065674.0
2020-01-17 09:30:00,28.04,28.27,28.02,28.12,778543.0,24.9373,25.1418,24.9195,25.0084,778543.0
2020-01-17 10:00:00,28.11,28.31,28.09,28.25,320329.0,24.9995,25.1774,24.9817,25.124,320329.0
2020-01-17 10:30:00,28.25,28.31,28.17,28.21,232323.0,25.124,25.1774,25.0529,25.0884,232323.0
2020-01-17 11:00:00,28.21,28.23,28.13,28.21,262221.0,25.0884,25.1062,25.0173,25.0884,262221.0
2020-01-17 11:30:00,28.2,28.33,28.16,28.33,226588.0,25.0796,25.1952,25.044,25.1952,226588.0
2020-01-17 12:00:00,28.33,28.35,28.24,28.27,251134.0,25.1952,25.213,25.1151,25.1418,251134.0
2020-01-17 12:30:00,28.27,28.33,28.24,28.25,205811.0,25.1418,25.1952,25.1151,25.124,205811.0
2020-01-17 13:00:00,28.25,28.25,28.17,28.18,360924.0,25.124,25.124,25.0529,25.0618,360924.0
2020-01-17 13:30:00,28.18,28.2,28.15,28.16,196357.0,25.0618,25.0796,25.0351,25.044,196357.0
2020-01-17 14:00:00,28.17,28.17,28.11,28.14,139328.0,25.0529,25.0529,24.9995,25.0262,139328.0
2020-01-17 14:30:00,28.14,28.2,28.14,28.2,177928.0,25.0262,25.0796,25.0262,25.0796,177928.0
2020-01-17 15:00:00,28.2,28.2,28.13,28.19,245149.0,25.0796,25.0796,25.0173,25.0707,245149.0
2020-01-17 15:30:00,28.19,28.22,28.11,28.15,834960.0,25.0707,25.0973,24.9995,25.0351,834960.0
2020-01-21 09:30:00,28.2,28.44,28.15,28.2,442658.0,25.0796,25.293,25.0351,25.0796,442658.0
2020-01-21 10:00:00,28.19,28.23,28.06,28.16,321791.0,25.0707,25.1062,24.955,25.044,321791.0
2020-01-21 10:30:00,28.16,28.32,28.14,28.32,216709.0,25.044,25.1863,25.0262,25.1863,216709.0
2020-01-21 11:00:00,28.32,28.47,28.28,28.47,350610.0,25.1863,25.3197,25.1507,25.3197,350610.0
2020-01-21 11:30:00,28.47,28.56,28.42,28.42,376134.0,25.3197,25.3997,25.2752,25.2752,376134.0
2020-01-21 12:00:00,28.43,28.45,28.37,28.4,226053.0,25.2841,25.3019,25.2307,25.2574,226053.0
2020-01-21 12:30:00,28.41,28.49,28.38,28.46,211189.0,25.2663,25.3375,25.2396,25.3108,211189.0
2020-01-21 13:00:00,28.46,28.5,28.39,28.39,160492.0,25.3108,25.3464,25.2485,25.2485,160492.0
2020-01-21 13:30:00,28.39,28.39,28.32,28.37,280418.0,25.2485,25.2485,25.1863,25.2307,280418.0
2020-01-21 14:00:00,28.37,28.45,28.35,28.43,198027.0,25.2307,25.3019,25.213,25.2841,198027.0
2020-01-21 14:30:00,28.44,28.51,28.43,28.48,285732.0,25.293,25.3553,25.2841,25.3286,285732.0
2020-01-21 15:00:00,28.49,28.53,28.41,28.43,233946.0,25.3375,25.373,25.2663,25.2841,233946.0
2020-01-21 15:30:00,28.44,28.45,28.33,28.41,858183.0,25.293,25.3019,25.1952,25.2663,858183.0
2020-01-22 09:30:00,28.33,28.58,28.33,28.57,289109.0,25.1952,25.4175,25.1952,25.4086,289109.0
2020-01-22 10:00:00,28.57,28.63,28.43,28.49,364777.0,25.4086,25.462,25.2841,25.3375,364777.0
2020-01-22 10:30:00,28.49,28.56,28.47,28.48,160588.0,25.3375,25.3997,25.3197,25.3286,160588.0
2020-01-22 11:00:00,28.48,28.6,28.46,28.53,244734.0,25.3286,25.4353,25.3108,25.373,244734.0
2020-01-22 11:30:00,28.54,28.61,28.5,28.57,222271.0,25.3819,25.4442,25.3464,25.4086,222271.0
2020-01-22 12:00:00,28.58,28.58,28.45,28.49,287966.0,25.4175,25.4175,25.3019,25.3375,287966.0
2020-01-22 12:30:00,28.49,28.53,28.46,28.49,180166.0,25.3375,25.373,25.3108,25.3375,180166.0
2020-01-22 13:00:00,28.49,28.58,28.45,28.57,154967.0,25.3375,25.4175,25.3019,25.4086,154967.0
2020-01-22 13:30:00,28.57,28.6,28.55,28.55,233609.0,25.4086,25.4353,25.3908,25.3908,233609.0
2020-01-22 14:00:00,28.55,28.57,28.47,28.5,267411.0,25.3908,25.4086,25.3197,25.3464,267411.0
2020-01-22 14:30:00,28.5,28.52,28.47,28.49,183153.0,25.3464,25.3641,25.3197,25.3375,183153.0
2020-01-22 15:00:00,28.49,28.49,28.35,28.4,271277.0,25.3375,25.3375,25.213,25.2574,271277.0
2020-01-22 15:30:00,28.4,28.45,28.37,28.37,705789.0,25.2574,25.3019,25.2307,25.2307,705789.0
2020-01-23 09:30:00,28.37,28.43,28.22,28.38,317719.0,25.2307,25.2841,25.0973,25.2396,317719.0
2020-01-23 10:00:00,28.38,28.46,28.35,28.42,244602.0,25.2396,25.3108,25.213,25.2752,244602.0
2020-01-23 10:30:00,28.42,28.48,28.37,28.43,303536.0,25.2752,25.3286,25.2307,25.2841,303536.0
2020-01-23 11:00:00,28.44,28.47,28.38,28.42,147967.0,25.293,25.3197,25.2396,25.2752,147967.0
2020-01-23 11:30:00,28.42,28.5,28.41,28.46,224418.0,25.2752,25.3464,25.2663,25.3108,224418.0
2020-01-23 12:00:00,28.45,28.52,28.45,28.5,159011.0,25.3019,25.3641,25.3019,25.3464,159011.0
2020-01-23 12:30:00,28.51,28.51,28.43,28.5,202038.0,25.3553,25.3553,25.2841,25.3464,202038.0
2020-01-23 13:00:00,28.51,28.54,28.46,28.52,147877.0,25.3553,25.3819,25.3108,25.3641,147877.0
2020-01-23 13:30:00,28.52,28.57,28.49,28.57,186982.0,25.3641,25.4086,25.3375,25.4086,186982.0
2020-01-23 14:00:00,28.57,28.62,28.55,28.6,163057.0,25.4086,25.4531,25.3908,25.4353,163057.0
2020-01-23 14:30:00,28.61,28.62,28.54,28.55,147824.0,25.4442,25.4531,25.3819,25.3908,147824.0
2020-01-23 15:00:00,28.55,28.57,28.46,28.49,315369.0,25.3908,25.4086,25.3108,25.3375,315369.0
2020-01-23 15:30:00,28.48,28.55,28.43,28.45,522738.0,25.3286,25.3908,25.2841,25.3019,522738.0
2020-01-24 09:30:00,28.48,28.51,28.28,28.39,270344.0,25.3286,25.3553,25.1507,25.2485,270344.0
2020-01-24 10:00:00,28.4,28.48,28.34,28.41,235362.0,25.2574,25.3286,25.2041,25.2663,235362.0
2020-01-24 10:30:00,28.4,28.43,28.37,28.4,210961.0,25.2574,25.2841,25.2307,25.2574,210961.0
2020-01-24 11:00:00,28.4,28.41,28.27,28.32,234973.0,25.2574,25.2663,25.1418,25.1863,234973.0
2020-01-24 11:30:00,28.32,28.33,28.17,28.23,278624.0,25.1863,25.1952,25.0529,25.1062,278624.0
2020-01-24 12:00:00,28.23,28.29,28.2,28.27,204100.0,25.1062,25.1596,25.0796,25.1418,204100.0
2020-01-24 12:30:00,28.27,28.33,28.26,28.28,191496.0,25.1418,25.1952,25.1329,25.1507,191496.0
2020-01-24 13:00:00,28.28,28.31,28.23,28.29,128984.0,25.1507,25.1774,25.1062,25.1596,128984.0
2020-01-24 13:30:00,28.28,28.29,28.22,28.23,208274.0,25.1507,25.1596,25.0973,25.1062,208274.0
2020-01-24 14:00:00,28.23,28.24,28.16,28.19,184159.0,25.1062,25.1151,25.044,25.0707,184159.0
2020-01-24 14:30:00,28.19,28.23,28.14,28.23,153678.0,25.0707,25.1062,25.0262,25.1062,153678.0
2020-01-24 15:00:00,28.23,28.27,28.21,28.23,195414.0,25.1062,25.1418,25.0884,25.1062,195414.0
2020-01-24 15:30:00,28.23,28.24,28.15,28.19,741947.0,25.1062,25.1151,25.0351,25.0707,741947.0
2020-01-27 09:30:00,27.95,28.17,27.76,28.07,392012.0,24.8572,25.0529,24.6882,24.9639,392012.0
2020-01-27 10:00:00,28.07,28.19,28.0,28.18,244455.0,24.9639,25.0707,24.9017,25.0618,244455.0
2020-01-27 10:30:00,28.18,28.24,28.07,28.17,240369.0,25.0618,25.1151,24.9639,25.0529,240369.0
2020-01-27 11:00:00,28.17,28.34,28.16,28.32,188493.0,25.0529,25.2041,25.044,25.1863,188493.0
2020-01-27 11:30:00,28.32,28.4,28.27,28.39,189287.0,25.1863,25.2574,25.1418,25.2485,189287.0
2020-01-27 12:00:00,28.38,28.51,28.36,28.44,274480.0,25.2396,25.3553,25.2218,25.293,274480.0
2020-01-27 12:30:00,28.43,28.47,28.38,28.45,259000.0,25.2841,25.3197,25.2396,25.3019,259000.0
2020-01-27 13:00:00,28.45,28.5,28.44,28.46,206588.0,25.3019,25.3464,25.293,25.3108,206588.0
2020-01-27 13:30:00,28.46,28.48,28.39,28.41,195051.0,25.3108,25.3286,25.2485,25.2663,195051.0
2020-01-27 14:00:00,28.41,28.46,28.33,28.38,198402.0,25.2663,25.3108,25.1952,25.2396,198402.0
2020-01-27 14:30:00,28.39,28.41,28.33,28.38,204513.0,25.2485,25.2663,25.1952,25.2396,204513.0
2020-01-27 15:00:00,28.38,28.43,28.34,28.4,190832.0,25.2396,25.2841,25.2041,25.2574,190832.0
2020-01-27 15:30:00,28.39,28.42,28.33,28.33,593560.0,25.2485,25.2752,25.1952,25.1952,593560.0
2020-01-28 09:30:00,28.35,28.46,28.22,28.22,227529.0,25.213,25.3108,25.0973,25.0973,227529.0
2020-01-28 10:00:00,28.23,28.32,28.17,28.26,195074.0,25.1062,25.1863,25.0529,25.1329,195074.0
2020-01-28 10:30:00,28.25,28.33,28.23,28.26,108181.0,25.124,25.1952,25.1062,25.1329,108181.0
2020-01-28 11:00:00,28.26,28.39,28.24,28.35,134603.0,25.1329,25.2485,25.1151,25.213,134603.0
2020-01-28 11:30:00,28.35,28.36,28.28,28.31,89176.0,25.213,25.2218,25.1507,25.1774,89176.0
2020-01-28 12:00:00,28.31,28.38,28.28,28.3,131435.0,25.1774,25.2396,25.1507,25.1685,131435.0
2020-01-28 12:30:00,28.3,28.34,28.25,28.32,108470.0,25.1685,25.2041,25.124,25.1863,108470.0
2020-01-28 13:00:00,28.32,28.37,28.31,28.36,93048.0,25.1863,25.2307,25.1774,25.2218,93048.0
2020-01-28 13:30:00,28.35,28.4,28.33,28.38,132780.0,25.213,25.2574,25.1952,25.2396,132780.0
2020-01-28 14:00:00,28.38,28.46,28.37,28.41,162740.0,25.2396,25.3108,25.2307,25.2663,162740.0
2020-01-28 14:30:00,28.41,28.47,28.39,28.4,126589.0,25.2663,25.3197,25.2485,25.2574,126589.0
2020-01-28 15:00:00,28.4,28.42,28.36,28.42,186130.0,25.2574,25.2752,25.2218,25.2752,186130.0
2020-01-28 15:30:00,28.42,28.43,28.31,28.33,511295.0,25.2752,25.2841,25.1774,25.1952,511295.0
2020-01-29 09:30:00,28.39,28.4,28.23,28.26,146295.0,25.2485,25.2574,25.1062,25.1329,146295.0
2020-01-29 10:00:00,28.25,28.25,27.95,28.01,382170.0,25.124,25.124,24.8572,24.9106,382170.0
2020-01-29 10:30:00,28.0,28.0,27.86,27.94,214113.0,24.9017,24.9017,24.7772,24.8483,214113.0
2020-01-29 11:00:00,27.94,27.97,27.86,27.89,141256.0,24.8483,24.875,24.7772,24.8039,141256.0
2020-01-29 11:30:00,27.89,27.9,27.79,27.82,128106.0,24.8039,24.8127,24.7149,24.7416,128106.0
2020-01-29 12:00:00,27.82,27.84,27.76,27.76,122925.0,24.7416,24.7594,24.6882,24.6882,122925.0
2020-01-29 12:30:00,27.77,27.78,27.7,27.77,191904.0,24.6971,24.706,24.6349,24.6971,191904.0
2020-01-29 13:00:00,27.77,27.78,27.63,27.64,151285.0,24.6971,24.706,24.5726,24.5815,151285.0
2020-01-29 13:30:00,27.65,27.69,27.56,27.67,242221.0,24.5904,24.626,24.5104,24.6082,242221.0
2020-01-29 14:00:00,27.67,27.67,27.41,27.49,381386.0,24.6082,24.6082,24.377,24.4481,381386.0
2020-01-29 14:30:00,27.49,27.59,27.46,27.47,294413.0,24.4481,24.5371,24.4214,24.4303,294413.0
2020-01-29 15:00:00,27.48,27.54,27.42,27.54,383424.0,24.4392,24.4926,24.3859,24.4926,383424.0
2020-01-29 15:30:00,27.54,27.62,27.41,27.45,791884.0,24.4926,24.5637,24.377,24.4125,791884.0
2020-01-30 09:30:00,27.3,27.38,27.2,27.32,341856.0,24.2791,24.3503,24.1902,24.2969,341856.0
2020-01-30 10:00:00,27.32,27.44,27.24,27.37,213037.0,24.2969,24.4037,24.2258,24.3414,213037.0
2020-01-30 10:30:00,27.38,27.39,27.25,27.33,196858.0,24.3503,24.3592,24.2347,24.3058,196858.0
2020-01-30 11:00:00,27.32,27.4,27.31,27.37,226644.0,24.2969,24.3681,24.288,24.3414,226644.0
2020-01-30 11:30:00,27.37,27.47,27.34,27.42,223713.0,24.3414,24.4303,24.3147,24.3859,223713.0
2020-01-30 12:00:00,27.43,27.43,27.29,27.31,185753.0,24.3948,24.3948,24.2702,24.288,185753.0
2020-01-30 12:30:00,27.31,27.35,27.27,27.29,118988.0,24.288,24.3236,24.2525,24.2702,118988.0
2020-01-30 13:00:00,27.29,27.3,27.23,27.28,124507.0,24.2702,24.2791,24.2169,24.2614,124507.0
2020-01-30 13:30:00,27.28,27.36,27.26,27.31,133792.0,24.2614,24.3325,24.2436,24.288,133792.0
2020-01-30 14:00:00,27.31,27.35,27.27,27.28,151346.0,24.288,24.3236,24.2525,24.2614,151346.0
2020-01-30 14:30:00,27.28,27.37,27.27,27.34,373820.0,24.2614,24.3414,24.2525,24.3147,373820.0
2020-01-30 15:00:00,27.35,27.45,27.34,27.41,224492.0,24.3236,24.4125,24.3147,24.377,224492.0
2020-01-30 15:30:00,27.41,27.56,27.39,27.56,577592.0,24.377,24.5104,24.3592,24.5104,577592.0
2020-01-31 09:30:00,27.4,27.45,27.22,27.38,253206.0,24.3681,24.4125,24.208,24.3503,253206.0
2020-01-31 10:00:00,27.39,27.4,27.23,27.23,160028.0,24.3592,24.3681,24.2169,24.2169,160028.0
2020-01-31 10:30:00,27.23,27.3,27.19,27.2,160524.0,24.2169,24.2791,24.1813,24.1902,160524.0
2020-01-31 11:00:00,27.2,27.2,27.05,27.05,410489.0,24.1902,24.1902,24.0568,24.0568,410489.0
2020-01-31 11:30:00,27.05,27.17,27.05,27.13,135089.0,24.0568,24.1635,24.0568,24.128,135089.0
2020-01-31 12:00:00,27.13,27.14,26.95,27.04,348720.0,24.128,24.1368,23.9679,24.0479,348720.0
2020-01-31 12:30:00,27.03,27.06,26.96,27.0,254935.0,24.039,24.0657,23.9768,24.0123,254935.0
2020-01-31 13:00:00,27.01,27.08,26.96,27.0,173064.0,24.0212,24.0835,23.9768,24.0123,173064.0
2020-01-31 13:30:00,27.0,27.01,26.91,26.93,166936.0,24.0123,24.0212,23.9323,23.9501,166936.0
2020-01-31 14:00:00,26.93,26.98,26.8,26.84,437021.0,23.9501,23.9946,23.8345,23.87,437021.0
2020-01-31 14:30:00,26.84,26.91,26.82,26.87,233824.0,23.87,23.9323,23.8523,23.8967,233824.0
2020-01-31 15:00:00,26.87,26.88,26.77,26.79,292941.0,23.8967,23.9056,23.8078,23.8256,292941.0
2020-01-31 15:30:00,26.79,26.88,26.72,26.86,1113576.0,23.8256,23.9056,23.7633,23.8878,1113576.0
2020-02-03 09:30:00,27.01,27.19,27.01,27.08,371528.0,24.0212,24.1813,24.0212,24.0835,371528.0
2020-02-03 10:00:00,27.08,27.28,27.07,27.24,264383.0,24.0835,24.2614,24.0746,24.2258,264383.0
2020-02-03 10:30:00,27.24,27.24,27.08,27.11,239242.0,24.2258,24.2258,24.0835,24.1102,239242.0
2020-02-03 11:00:00,27.11,27.11,27.01,27.03,273273.0,24.1102,24.1102,24.0212,24.039,273273.0
2020-02-03 11:30:00,27.03,27.07,26.96,27.06,254413.0,24.039,24.0746,23.9768,24.0657,254413.0
2020-02-03 12:00:00,27.06,27.12,27.03,27.09,165078.0,24.0657,24.1191,24.039,24.0924,165078.0
2020-02-03 12:30:00,27.09,27.17,27.09,27.13,140613.0,24.0924,24.1635,24.0924,24.128,140613.0
2020-02-03 13:00:00,27.14,27.15,27.05,27.1,225777.0,24.1368,24.1457,24.0568,24.1013,225777.0
2020-02-03 13:30:00,27.11,27.14,27.07,27.13,163153.0,24.1102,24.1368,24.0746,24.128,163153.0
2020-02-03 14:00:00,27.13,27.14,26.99,26.99,183956.0,24.128,24.1368,24.0034,24.0034,183956.0
2020-02-03 14:30:00,26.99,27.03,26.87,26.87,383129.0,24.0034,24.039,23.8967,23.8967,383129.0
2020-02-03 15:00:00,26.87,26.99,26.87,26.98,502980.0,23.8967,24.0034,23.8967,23.9946,502980.0
2020-02-03 15:30:00,26.98,27.1,26.95,26.98,702988.0,23.9946,24.1013,23.9679,23.9946,702988.0
2020-02-04 09:30:00,27.07,27.47,27.03,27.45,424414.0,24.0746,24.4303,24.039,24.4125,424414.0
2020-02-04 10:00:00,27.46,27.48,27.37,27.46,224666.0,24.4214,24.4392,24.3414,24.4214,224666.0
2020-02-04 10:30:00,27.46,27.47,27.38,27.39,169552.0,24.4214,24.4303,24.3503,24.3592,169552.0
2020-02-04 11:00:00,27.39,27.44,27.32,27.4,203590.0,24.3592,24.4037,24.2969,24.3681,203590.0
2020-02-04 11:30:00,27.41,27.47,27.4,27.46,225355.0,24.377,24.4303,24.3681,24.4214,225355.0
2020-02-04 12:00:00,27.45,27.53,27.45,27.53,185379.0,24.4125,24.4837,24.4125,24.4837,185379.0
2020-02-04 12:30:00,27.53,27.57,27.49,27.54,241279.0,24.4837,24.5193,24.4481,24.4926,241279.0
2020-02-04 13:00:00,27.54,27.57,27.51,27.55,195214.0,24.4926,24.5193,24.4659,24.5015,195214.0
2020-02-04 13:30:00,27.55,27.61,27.54,27.61,278796.0,24.5015,24.5548,24.4926,24.5548,278796.0
2020-02-04 14:00:00,27.61,27.61,27.46,27.47,251205.0,24.5548,24.5548,24.4214,24.4303,251205.0
2020-02-04 14:30:00,27.46,27.51,27.44,27.49,242985.0,24.4214,24.4659,24.4037,24.4481,242985.0
2020-02-04 15:00:00,27.48,27.54,27.47,27.52,363885.0,24.4392,24.4926,24.4303,24.4748,363885.0
2020-02-04 15:30:00,27.52,27.54,27.38,27.39,989007.0,24.4748,24.4926,24.3503,24.3592,989007.0
2020-02-05 09:30:00,27.48,27.9,27.36,27.79,462046.0,24.4392,24.8127,24.3325,24.7149,462046.0
2020-02-05 10:00:00,27.8,27.9,27.75,27.86,283660.0,24.7238,24.8127,24.6793,24.7772,283660.0
2020-02-05 10:30:00,27.85,28.0,27.84,27.98,344587.0,24.7683,24.9017,24.7594,24.8839,344587.0
2020-02-05 11:00:00,27.99,28.02,27.88,27.98,272627.0,24.8928,24.9195,24.795,24.8839,272627.0
2020-02-05 11:30:00,27.97,28.01,27.92,27.99,260813.0,24.875,24.9106,24.8305,24.8928,260813.0
2020-02-05 12:00:00,27.99,28.01,27.93,27.95,206033.0,24.8928,24.9106,24.8394,24.8572,206033.0
2020-02-05 12:30:00,27.95,28.0,27.92,28.0,231036.0,24.8572,24.9017,24.8305,24.9017,231036.0
2020-02-05 13:00:00,27.99,28.02,27.97,27.99,223484.0,24.8928,24.9195,24.875,24.8928,223484.0
2020-02-05 13:30:00,27.99,28.0,27.93,27.96,177710.0,24.8928,24.9017,24.8394,24.8661,177710.0
2020-02-05 14:00:00,27.96,28.01,27.95,27.98,160357.0,24.8661,24.9106,24.8572,24.8839,160357.0
2020-02-05 14:30:00,27.97,28.0,27.94,27.96,210385.0,24.875,24.9017,24.8483,24.8661,210385.0
2020-02-05 15:00:00,27.96,28.1,27.95,28.07,275605.0,24.8661,24.9906,24.8572,24.9639,275605.0
2020-02-05 15:30:00,28.07,28.09,27.98,28.08,890150.0,24.9639,24.9817,24.8839,24.9728,890150.0
2020-02-06 09:30:00,28.23,28.31,28.09,28.14,403196.0,25.1062,25.1774,24.9817,25.0262,403196.0
2020-02-06 10:00:00,28.14,28.18,28.05,28.1,220131.0,25.0262,25.0618,24.9462,24.9906,220131.0
2020-02-06 10:30:00,28.09,28.1,27.95,27.97,653978.0,24.9817,24.9906,24.8572,24.875,653978.0
2020-02-06 11:00:00,27.98,28.02,27.9,27.96,398571.0,24.8839,24.9195,24.8127,24.8661,398571.0
2020-02-06 11:30:00,27.97,28.05,27.96,28.05,153868.0,24.875,24.9462,24.8661,24.9462,153868.0
2020-02-06 12:00:00,28.05,28.11,28.02,28.11,228082.0,24.9462,24.9995,24.9195,24.9995,228082.0
2020-02-06 12:30:00,28.11,28.14,28.08,28.1,157565.0,24.9995,25.0262,24.9728,24.9906,157565.0
2020-02-06 13:00:00,28.1,28.12,28.01,28.02,153035.0,24.9906,25.0084,24.9106,24.9195,153035.0
2020-02-06 13:30:00,28.01,28.04,27.96,27.99,201952.0,24.9106,24.9373,24.8661,24.8928,201952.0
2020-02-06 14:00:00,27.99,28.04,27.96,28.04,260818.0,24.8928,24.9373,24.8661,24.9373,260818.0
2020-02-06 14:30:00,28.04,28.13,28.03,28.12,402277.0,24.9373,25.0173,24.9284,25.0084,402277.0
2020-02-06 15:00:00,28.11,28.13,28.08,28.11,372366.0,24.9995,25.0173,24.9728,24.9995,372366.0
2020-02-06 15:30:00,28.11,28.14,28.05,28.05,804807.0,24.9995,25.0262,24.9462,24.9462,804807.0
2020-02-07 09:30:00,28.05,28.26,28.03,28.17,801880.0,24.9462,25.1329,24.9284,25.0529,801880.0
2020-02-07 10:00:00,28.17,28.27,28.17,28.2,543743.0,25.0529,25.1418,25.0529,25.0796,543743.0
2020-02-07 10:30:00,28.2,28.21,28.04,28.09,566566.0,25.0796,25.0884,24.9373,24.9817,566566.0
2020-02-07 11:00:00,28.08,28.08,27.95,27.97,253206.0,24.9728,24.9728,24.8572,24.875,253206.0
2020-02-07 11:30:00,27.97,27.99,27.9,27.94,455087.0,24.875,24.8928,24.8127,24.8483,455087.0
2020-02-07 12:00:00,27.94,27.98,27.86,27.89,405138.0,24.8483,24.8839,24.7772,24.8039,405138.0
2020-02-07 12:30:00,27.89,28.01,27.88,28.0,287871.0,24.8039,24.9106,24.795,24.9017,287871.0
2020-02-07 13:00:00,28.0,28.03,27.98,28.02,101582.0,24.9017,24.9284,24.8839,24.9195,101582.0
2020-02-07 13:30:00,28.02,28.02,27.95,28.0,144627.0,24.9195,24.9195,24.8572,24.9017,144627.0
2020-02-07 14:00:00,28.0,28.02,27.96,28.0,231612.0,24.9017,24.9195,24.8661,24.9017,231612.0
2020-02-07 14:30:00,28.0,28.01,27.93,27.99,349469.0,24.9017,24.9106,24.8394,24.8928,349469.0
2020-02-07 15:00:00,27.99,28.0,27.91,27.94,343491.0,24.8928,24.9017,24.8216,24.8483,343491.0
2020-02-07 15:30:00,27.94,27.98,27.9,27.97,654435.0,24.8483,24.8839,24.8127,24.875,654435.0
2020-02-10 09:30:00,28.0,28.12,27.95,28.06,857234.0,24.9017,25.0084,24.8572,24.955,857234.0
2020-02-10 10:00:00,28.07,28.34,28.07,28.24,415209.0,24.9639,25.2041,24.9639,25.1151,415209.0
2020-02-10 10:30:00,28.23,28.3,28.22,28.24,288097.0,25.1062,25.1685,25.0973,25.1151,288097.0
2020-02-10 11:00:00,28.24,28.27,28.19,28.21,175187.0,25.1151,25.1418,25.0707,25.0884,175187.0
2020-02-10 11:30:00,28.21,28.26,28.17,28.2,191194.0,25.0884,25.1329,25.0529,25.0796,191194.0
2020-02-10 12:00:00,28.19,28.2,28.14,28.17,187662.0,25.0707,25.0796,25.0262,25.0529,187662.0
2020-02-10 12:30:00,28.17,28.18,28.07,28.1,223547.0,25.0529,25.0618,24.9639,24.9906,223547.0
2020-02-10 13:00:00,28.1,28.16,28.08,28.13,226619.0,24.9906,25.044,24.9728,25.0173,226619.0
2020-02-10 13:30:00,28.14,28.14,28.08,28.09,172561.0,25.0262,25.0262,24.9728,24.9817,172561.0
2020-02-10 14:00:00,28.09,28.18,28.05,28.18,197152.0,24.9817,25.0618,24.9462,25.0618,197152.0
2020-02-10 14:30:00,28.18,28.22,28.14,28.14,145831.0,25.0618,25.0973,25.0262,25.0262,145831.0
2020-02-10 15:00:00,28.14,28.16,28.07,28.09,230325.0,25.0262,25.044,24.9639,24.9817,230325.0
2020-02-10 15:30:00,28.09,28.16,28.08,28.15,512308.0,24.9817,25.044,24.9728,25.0351,512308.0
2020-02-11 09:30:00,28.2,28.33,28.14,28.3,390910.0,25.0796,25.1952,25.0262,25.1685,390910.0
2020-02-11 10:00:00,28.3,28.32,28.13,28.17,270501.0,25.1685,25.1863,25.0173,25.0529,270501.0
2020-02-11 10:30:00,28.16,28.21,28.14,28.17,156891.0,25.044,25.0884,25.0262,25.0529,156891.0
2020-02-11 11:00:00,28.16,28.21,28.16,28.2,182549.0,25.044,25.0884,25.044,25.0796,182549.0
2020-02-11 11:30:00,28.2,28.24,28.17,28.21,242298.0,25.0796,25.1151,25.0529,25.0884,242298.0
2020-02-11 12:00:00,28.21,28.3,28.2,28.26,219041.0,25.0884,25.1685,25.0796,25.1329,219041.0
2020-02-11 12:30:00,28.27,28.42,28.24,28.42,247733.0,25.1418,25.2752,25.1151,25.2752,247733.0
2020-02-11 13:00:00,28.42,28.43,28.39,28.4,224045.0,25.2752,25.2841,25.2485,25.2574,224045.0
2020-02-11 13:30:00,28.4,28.47,28.37,28.44,180462.0,25.2574,25.3197,25.2307,25.293,180462.0
2020-02-11 14:00:00,28.45,28.45,28.33,28.4,230443.0,25.3019,25.3019,25.1952,25.2574,230443.0
2020-02-11 14:30:00,28.4,28.45,28.39,28.39,151178.0,25.2574,25.3019,25.2485,25.2485,151178.0
2020-02-11 15:00:00,28.39,28.42,28.38,28.42,217573.0,25.2485,25.2752,25.2396,25.2752,217573.0
2020-02-11 15:30:00,28.41,28.47,28.39,28.44,609544.0,25.2663,25.3197,25.2485,25.293,609544.0
2020-02-12 09:30:00,28.5,28.72,28.43,28.63,427389.0,25.3464,25.542,25.2841,25.462,427389.0
2020-02-12 10:00:00,28.63,28.76,28.56,28.72,220622.0,25.462,25.5776,25.3997,25.542,220622.0
2020-02-12 10:30:00,28.72,28.76,28.65,28.7,244927.0,25.542,25.5776,25.4798,25.5242,244927.0
2020-02-12 11:00:00,28.7,28.72,28.62,28.7,162373.0,25.5242,25.542,25.4531,25.5242,162373.0
2020-02-12 11:30:00,28.7,28.71,28.63,28.69,199600.0,25.5242,25.5331,25.462,25.5153,199600.0
2020-02-12 12:00:00,28.69,28.71,28.6,28.63,165705.0,25.5153,25.5331,25.4353,25.462,165705.0
2020-02-12 12:30:00,28.63,28.77,28.62,28.75,142155.0,25.462,25.5865,25.4531,25.5687,142155.0
2020-02-12 13:00:00,28.75,28.76,28.67,28.76,103530.0,25.5687,25.5776,25.4975,25.5776,103530.0
2020-02-12 13:30:00,28.75,28.78,28.71,28.78,114933.0,25.5687,25.5954,25.5331,25.5954,114933.0
2020-02-12 14:00:00,28.78,28.81,28.7,28.71,182433.0,25.5954,25.6221,25.5242,25.5331,182433.0
2020-02-12 14:30:00,28.71,28.83,28.71,28.8,144808.0,25.5331,25.6398,25.5331,25.6132,144808.0
2020-02-12 15:00:00,28.8,28.84,28.72,28.74,253056.0,25.6132,25.6487,25.542,25.5598,253056.0
2020-02-12 15:30:00,28.73,28.74,28.69,28.69,532425.0,25.5509,25.5598,25.5153,25.5153,532425.0
2020-02-13 09:30:00,28.52,28.59,28.43,28.51,489242.0,25.5059,25.5685,25.4254,25.4969,489242.0
2020-02-13 10:00:00,28.51,28.69,28.46,28.68,278612.0,25.4969,25.6579,25.4522,25.649,278612.0
2020-02-13 10:30:00,28.68,28.72,28.64,28.67,180103.0,25.649,25.6848,25.6132,25.64,180103.0
2020-02-13 11:00:00,28.67,28.73,28.63,28.69,189710.0,25.64,25.6937,25.6043,25.6579,189710.0
2020-02-13 11:30:00,28.68,28.73,28.66,28.68,150603.0,25.649,25.6937,25.6311,25.649,150603.0
2020-02-13 12:00:00,28.68,28.7,28.63,28.64,134481.0,25.649,25.6669,25.6043,25.6132,134481.0
2020-02-13 12:30:00,28.64,28.72,28.63,28.68,132482.0,25.6132,25.6848,25.6043,25.649,132482.0
2020-02-13 13:00:00,28.68,28.76,28.67,28.76,172415.0,25.649,25.7205,25.64,25.7205,172415.0
2020-02-13 13:30:00,28.76,28.77,28.66,28.7,138166.0,25.7205,25.7295,25.6311,25.6669,138166.0
2020-02-13 14:00:00,28.69,28.78,28.69,28.76,134427.0,25.6579,25.7384,25.6579,25.7205,134427.0
2020-02-13 14:30:00,28.76,28.77,28.68,28.68,178136.0,25.7205,25.7295,25.649,25.649,178136.0
2020-02-13 15:00:00,28.69,28.7,28.58,28.66,206630.0,25.6579,25.6669,25.5596,25.6311,206630.0
2020-02-13 15:30:00,28.65,28.66,28.59,28.63,411599.0,25.6222,25.6311,25.5685,25.6043,411599.0
2020-02-14 09:30:00,28.5,28.71,28.39,28.43,358421.0,25.488,25.6758,25.3896,25.4254,358421.0
2020-02-14 10:00:00,28.44,28.5,28.39,28.44,515672.0,25.4343,25.488,25.3896,25.4343,515672.0
2020-02-14 10:30:00,28.44,28.44,28.31,28.33,317451.0,25.4343,25.4343,25.3181,25.336,317451.0
2020-02-14 11:00:00,28.33,28.42,28.31,28.42,278204.0,25.336,25.4165,25.3181,25.4165,278204.0
2020-02-14 11:30:00,28.41,28.42,28.38,28.4,166521.0,25.4075,25.4165,25.3807,25.3986,166521.0
2020-02-14 12:00:00,28.4,28.41,28.36,28.39,172136.0,25.3986,25.4075,25.3628,25.3896,172136.0
2020-02-14 12:30:00,28.38,28.38,28.32,28.34,136753.0,25.3807,25.3807,25.327,25.3449,136753.0
2020-02-14 13:00:00,28.34,28.35,28.19,28.25,186163.0,25.3449,25.3539,25.2108,25.2644,186163.0
2020-02-14 13:30:00,28.24,28.28,28.2,28.21,166951.0,25.2555,25.2913,25.2197,25.2287,166951.0
2020-02-14 14:00:00,28.21,28.23,28.18,28.19,149989.0,25.2287,25.2465,25.2018,25.2108,149989.0
2020-02-14 14:30:00,28.19,28.22,28.12,28.15,135632.0,25.2108,25.2376,25.1482,25.175,135632.0
2020-02-14 15:00:00,28.14,28.15,28.08,28.12,195714.0,25.1661,25.175,25.1124,25.1482,195714.0
2020-02-14 15:30:00,28.12,28.23,28.11,28.23,613762.0,25.1482,25.2465,25.1392,25.2465,613762.0
2020-02-18 09:30:00,29.8,30.5,29.62,30.27,3890031.0,26.6506,27.2766,26.4896,27.0709,3890031.0
2020-02-18 10:00:00,30.27,30.73,30.21,30.37,1879825.0,27.0709,27.4823,27.0173,27.1604,1879825.0
2020-02-18 10:30:00,30.38,30.38,29.99,30.03,1323937.0,27.1693,27.1693,26.8205,26.8563,1323937.0
2020-02-18 11:00:00,30.03,30.08,29.72,29.78,962873.0,26.8563,26.901,26.5791,26.6327,962873.0
2020-02-18 11:30:00,29.78,29.85,29.51,29.55,849778.0,26.6327,26.6953,26.3913,26.427,849778.0
2020-02-18 12:00:00,29.55,29.61,29.35,29.54,974329.0,26.427,26.4807,26.2482,26.4181,974329.0
2020-02-18 12:30:00,29.54,29.67,29.48,29.67,664907.0,26.4181,26.5344,26.3644,26.5344,664907.0
2020-02-18 13:00:00,29.67,29.74,29.64,29.67,338954.0,26.5344,26.597,26.5075,26.5344,338954.0
2020-02-18 13:30:00,29.67,29.75,29.64,29.7,267190.0,26.5344,26.6059,26.5075,26.5612,267190.0
2020-02-18 14:00:00,29.69,29.88,29.66,29.8,507641.0,26.5522,26.7222,26.5254,26.6506,507641.0
2020-02-18 14:30:00,29.81,29.94,29.8,29.94,412101.0,26.6596,26.7758,26.6506,26.7758,412101.0
2020-02-18 15:00:00,29.94,29.97,29.85,29.87,484528.0,26.7758,26.8027,26.6953,26.7132,484528.0
2020-02-18 15:30:00,29.87,29.87,29.65,29.71,1444227.0,26.7132,26.7132,26.5165,26.5701,1444227.0
2020-02-19 09:30:00,29.97,30.2,29.41,29.56,1149572.0,26.8027,27.0083,26.3018,26.436,1149572.0
2020-02-19 10:00:00,29.57,29.61,29.38,29.53,954717.0,26.4449,26.4807,26.275,26.4092,954717.0
2020-02-19 10:30:00,29.53,29.62,29.45,29.48,465858.0,26.4092,26.4896,26.3376,26.3644,465858.0
2020-02-19 11:00:00,29.48,29.68,29.46,29.68,453054.0,26.3644,26.5433,26.3465,26.5433,453054.0
2020-02-19 11:30:00,29.68,29.78,29.64,29.65,359184.0,26.5433,26.6327,26.5075,26.5165,359184.0
2020-02-19 12:00:00,29.64,29.72,29.62,29.69,262627.0,26.5075,26.5791,26.4896,26.5522,262627.0
2020-02-19 12:30:00,29.69,29.83,29.66,29.83,250838.0,26.5522,26.6774,26.5254,26.6774,250838.0
2020-02-19 13:00:00,29.83,29.86,29.76,29.8,398372.0,26.6774,26.7043,26.6148,26.6506,398372.0
2020-02-19 13:30:00,29.8,29.81,29.69,29.7,204726.0,26.6506,26.6596,26.5522,26.5612,204726.0
2020-02-19 14:00:00,29.69,29.71,29.57,29.58,241649.0,26.5522,26.5701,26.4449,26.4539,241649.0
2020-02-19 14:30:00,29.58,29.61,29.54,29.56,295847.0,26.4539,26.4807,26.4181,26.436,295847.0
2020-02-19 15:00:00,29.56,29.61,29.51,29.59,345909.0,26.436,26.4807,26.3913,26.4628,345909.0
2020-02-19 15:30:00,29.59,29.65,29.54,29.54,779625.0,26.4628,26.5165,26.4181,26.4181,779625.0
2020-02-20 09:30:00,29.36,29.79,29.31,29.71,435208.0,26.2571,26.6417,26.2124,26.5701,435208.0
2020-02-20 10:00:00,29.72,29.77,29.64,29.66,285353.0,26.5791,26.6238,26.5075,26.5254,285353.0
2020-02-20 10:30:00,29.66,29.66,29.51,29.58,228141.0,26.5254,26.5254,26.3913,26.4539,228141.0
2020-02-20 11:00:00,29.57,29.59,29.34,29.34,288095.0,26.4449,26.4628,26.2392,26.2392,288095.0
2020-02-20 11:30:00,29.34,29.37,29.14,29.21,866783.0,26.2392,26.2661,26.0604,26.123,866783.0
2020-02-20 12:00:00,29.2,29.36,29.15,29.34,360336.0,26.114,26.2571,26.0693,26.2392,360336.0
2020-02-20 12:30:00,29.34,29.46,29.29,29.45,205956.0,26.2392,26.3465,26.1945,26.3376,205956.0
2020-02-20 13:00:00,29.44,29.49,29.38,29.49,233026.0,26.3287,26.3734,26.275,26.3734,233026.0
2020-02-20 13:30:00,29.49,29.61,29.48,29.57,261588.0,26.3734,26.4807,26.3644,26.4449,261588.0
2020-02-20 14:00:00,29.57,29.72,29.56,29.61,298102.0,26.4449,26.5791,26.436,26.4807,298102.0
2020-02-20 14:30:00,29.61,29.7,29.59,29.62,225137.0,26.4807,26.5612,26.4628,26.4896,225137.0
2020-02-20 15:00:00,29.61,29.64,29.57,29.64,474238.0,26.4807,26.5075,26.4449,26.5075,474238.0
2020-02-20 15:30:00,29.64,29.8,29.57,29.78,1170612.0,26.5075,26.6506,26.4449,26.6327,1170612.0
2020-02-21 09:30:00,29.8,30.29,29.78,30.25,1240548.0,26.6506,27.0888,26.6327,27.0531,1240548.0
2020-02-21 10:00:00,30.25,30.41,30.14,30.39,627070.0,27.0531,27.1961,26.9547,27.1783,627070.0
2020-02-21 10:30:00,30.39,30.45,30.27,30.41,658397.0,27.1783,27.2319,27.0709,27.1961,658397.0
2020-02-21 11:00:00,30.41,30.52,30.27,30.27,969895.0,27.1961,27.2945,27.0709,27.0709,969895.0
2020-02-21 11:30:00,30.26,30.32,30.2,30.23,347160.0,27.062,27.1157,27.0083,27.0352,347160.0
2020-02-21 12:00:00,30.23,30.27,30.07,30.16,539577.0,27.0352,27.0709,26.8921,26.9726,539577.0
2020-02-21 12:30:00,30.17,30.18,30.1,30.14,232592.0,26.9815,26.9905,26.9189,26.9547,232592.0
2020-02-21 13:00:00,30.13,30.18,29.99,30.01,284139.0,26.9457,26.9905,26.8205,26.8384,284139.0
2020-02-21 13:30:00,30.0,30.1,29.99,30.04,263427.0,26.8295,26.9189,26.8205,26.8653,263427.0
2020-02-21 14:00:00,30.05,30.26,30.04,30.26,325064.0,26.8742,27.062,26.8653,27.062,325064.0
2020-02-21 14:30:00,30.26,30.29,30.15,30.19,280291.0,27.062,27.0888,26.9636,26.9994,280291.0
2020-02-21 15:00:00,30.19,30.27,30.15,30.19,871315.0,26.9994,27.0709,26.9636,26.9994,871315.0
2020-02-21 15:30:00,30.19,30.32,30.18,30.32,1033124.0,26.9994,27.1157,26.9905,27.1157,1033124.0
2020-02-24 09:30:00,29.92,30.56,29.88,30.54,1429032.0,26.7579,27.3303,26.7222,27.3124,1429032.0
2020-02-24 10:00:00,30.53,30.64,30.43,30.45,630105.0,27.3035,27.4018,27.214,27.2319,630105.0
2020-02-24 10:30:00,30.46,30.52,30.41,30.46,288941.0,27.2409,27.2945,27.1961,27.2409,288941.0
2020-02-24 11:00:00,30.45,30.46,30.28,30.32,307692.0,27.2319,27.2409,27.0799,27.1157,307692.0
2020-02-24 11:30:00,30.31,30.38,30.26,30.36,209161.0,27.1067,27.1693,27.062,27.1514,209161.0
2020-02-24 12:00:00,30.35,30.36,30.24,30.27,197385.0,27.1425,27.1514,27.0441,27.0709,197385.0
2020-02-24 12:30:00,30.26,30.28,30.11,30.13,291679.0,27.062,27.0799,26.9279,26.9457,291679.0
2020-02-24 13:00:00,30.13,30.24,30.11,30.24,245340.0,26.9457,27.0441,26.9279,27.0441,245340.0
2020-02-24 13:30:00,30.24,30.24,30.13,30.18,264746.0,27.0441,27.0441,26.9457,26.9905,264746.0
2020-02-24 14:00:00,30.18,30.29,30.17,30.28,466341.0,26.9905,27.0888,26.9815,27.0799,466341.0
2020-02-24 14:30:00,30.29,30.31,30.22,30.3,323636.0,27.0888,27.1067,27.0262,27.0978,323636.0
2020-02-24 15:00:00,30.3,30.36,30.19,30.24,538984.0,27.0978,27.1514,26.9994,27.0441,538984.0
2020-02-24 15:30:00,30.24,30.32,30.18,30.28,1316523.0,27.0441,27.1157,26.9905,27.0799,1316523.0
2020-02-25 09:30:00,30.37,30.42,30.04,30.32,937084.0,27.1604,27.2051,26.8653,27.1157,937084.0
2020-02-25 10:00:00,30.32,30.39,30.12,30.16,291311.0,27.1157,27.1783,26.9368,26.9726,291311.0
2020-02-25 10:30:00,30.16,30.3,30.09,30.22,498811.0,26.9726,27.0978,26.91,27.0262,498811.0
2020-02-25 11:00:00,30.21,30.3,30.14,30.23,416280.0,27.0173,27.0978,26.9547,27.0352,416280.0
2020-02-25 11:30:00,30.22,30.3,30.18,30.28,323132.0,27.0262,27.0978,26.9905,27.0799,323132.0
2020-02-25 12:00:00,30.28,30.3,30.06,30.08,241132.0,27.0799,27.0978,26.8831,26.901,241132.0
2020-02-25 12:30:00,30.09,30.17,30.01,30.06,254894.0,26.91,26.9815,26.8384,26.8831,254894.0
2020-02-25 13:00:00,30.05,30.11,29.99,29.99,293571.0,26.8742,26.9279,26.8205,26.8205,293571.0
2020-02-25 13:30:00,30.0,30.0,29.89,29.9,469933.0,26.8295,26.8295,26.7311,26.74,469933.0
2020-02-25 14:00:00,29.91,29.92,29.66,29.68,353164.0,26.749,26.7579,26.5254,26.5433,353164.0
2020-02-25 14:30:00,29.69,29.78,29.64,29.75,298954.0,26.5522,26.6327,26.5075,26.6059,298954.0
2020-02-25 15:00:00,29.76,29.85,29.63,29.65,372051.0,26.6148,26.6953,26.4986,26.5165,372051.0
2020-02-25 15:30:00,29.64,29.79,29.59,29.67,1062116.0,26.5075,26.6417,26.4628,26.5344,1062116.0
2020-02-26 09:30:00,29.88,29.88,29.26,29.35,716212.0,26.7222,26.7222,26.1677,26.2482,716212.0
2020-02-26 10:00:00,29.34,29.41,29.05,29.29,540161.0,26.2392,26.3018,25.9799,26.1945,540161.0
2020-02-26 10:30:00,29.29,29.5,29.28,29.44,276588.0,26.1945,26.3823,26.1856,26.3287,276588.0
2020-02-26 11:00:00,29.44,29.65,29.43,29.57,309586.0,26.3287,26.5165,26.3197,26.4449,309586.0
2020-02-26 11:30:00,29.56,29.56,29.31,29.34,291910.0,26.436,26.436,26.2124,26.2392,291910.0
2020-02-26 12:00:00,29.34,29.37,29.17,29.25,305833.0,26.2392,26.2661,26.0872,26.1587,305833.0
2020-02-26 12:30:00,29.26,29.29,29.1,29.14,342713.0,26.1677,26.1945,26.0246,26.0604,342713.0
2020-02-26 13:00:00,29.14,29.18,28.99,29.05,239205.0,26.0604,26.0961,25.9262,25.9799,239205.0
2020-02-26 13:30:00,29.04,29.05,28.81,28.86,417061.0,25.9709,25.9799,25.7652,25.81,417061.0
2020-02-26 14:00:00,28.86,28.91,28.77,28.78,289015.0,25.81,25.8547,25.7295,25.7384,289015.0
2020-02-26 14:30:00,28.78,28.88,28.72,28.75,373437.0,25.7384,25.8278,25.6848,25.7116,373437.0
2020-02-26 15:00:00,28.75,28.86,28.66,28.66,443812.0,25.7116,25.81,25.6311,25.6311,443812.0
2020-02-26 15:30:00,28.67,28.78,28.62,28.74,1430869.0,25.64,25.7384,25.5953,25.7026,1430869.0
2020-02-27 09:30:00,28.55,28.81,28.44,28.59,665014.0,25.5327,25.7652,25.4343,25.5685,665014.0
2020-02-27 10:00:00,28.59,28.71,28.52,28.57,482849.0,25.5685,25.6758,25.5059,25.5506,482849.0
2020-02-27 10:30:00,28.56,28.83,28.49,28.83,565305.0,25.5417,25.7831,25.4791,25.7831,565305.0
2020-02-27 11:00:00,28.83,28.9,28.74,28.87,555197.0,25.7831,25.8457,25.7026,25.8189,555197.0
2020-02-27 11:30:00,28.86,29.0,28.73,29.0,355455.0,25.81,25.9352,25.6937,25.9352,355455.0
2020-02-27 12:00:00,29.0,29.22,28.97,29.21,419690.0,25.9352,26.1319,25.9083,26.123,419690.0
2020-02-27 12:30:00,29.2,29.3,29.13,29.13,297352.0,26.114,26.2035,26.0514,26.0514,297352.0
2020-02-27 13:00:00,29.13,29.28,29.1,29.13,421265.0,26.0514,26.1856,26.0246,26.0514,421265.0
2020-02-27 13:30:00,29.13,29.18,28.87,28.95,468001.0,26.0514,26.0961,25.8189,25.8904,468001.0
2020-02-27 14:00:00,28.95,28.97,28.73,28.88,477723.0,25.8904,25.9083,25.6937,25.8278,477723.0
2020-02-27 14:30:00,28.87,28.93,28.78,28.8,271891.0,25.8189,25.8726,25.7384,25.7563,271891.0
2020-02-27 15:00:00,28.8,28.86,28.68,28.69,392689.0,25.7563,25.81,25.649,25.6579,392689.0
2020-02-27 15:30:00,28.69,28.72,28.33,28.34,1221446.0,25.6579,25.6848,25.336,25.3449,1221446.0
2020-02-28 09:30:00,28.0,28.05,27.41,27.46,1049242.0,25.0408,25.0856,24.5132,24.5579,1049242.0
2020-02-28 10:00:00,27.45,27.5,27.13,27.13,803935.0,24.549,24.5937,24.2628,24.2628,803935.0
2020-02-28 10:30:00,27.13,27.44,27.06,27.41,750308.0,24.2628,24.54,24.2002,24.5132,750308.0
2020-02-28 11:00:00,27.4,27.98,27.34,27.93,947379.0,24.5043,25.023,24.4506,24.9782,947379.0
2020-02-28 11:30:00,27.94,28.15,27.72,27.8,593271.0,24.9872,25.175,24.7904,24.862,593271.0
2020-02-28 12:00:00,27.8,27.93,27.66,27.9,518822.0,24.862,24.9782,24.7368,24.9514,518822.0
2020-02-28 12:30:00,27.9,27.97,27.67,27.91,591111.0,24.9514,25.014,24.7457,24.9604,591111.0
2020-02-28 13:00:00,27.92,27.94,27.74,27.78,485065.0,24.9693,24.9872,24.8083,24.8441,485065.0
2020-02-28 13:30:00,27.77,27.9,27.6,27.86,558401.0,24.8352,24.9514,24.6831,24.9156,558401.0
2020-02-28 14:00:00,27.85,27.98,27.76,27.92,808252.0,24.9067,25.023,24.8262,24.9693,808252.0
2020-02-28 14:30:00,27.92,28.18,27.81,27.9,873318.0,24.9693,25.2018,24.8709,24.9514,873318.0
2020-02-28 15:00:00,27.9,27.97,27.64,27.64,691126.0,24.9514,25.014,24.7189,24.7189,691126.0
2020-02-28 15:30:00,27.64,28.14,27.6,28.14,1869427.0,24.7189,25.1661,24.6831,25.1661,1869427.0
2020-03-02 09:30:00,28.44,28.89,28.28,28.79,1201978.0,25.4343,25.8368,25.2913,25.7474,1201978.0
2020-03-02 10:00:00,28.79,29.17,28.69,29.17,811437.0,25.7474,26.0872,25.6579,26.0872,811437.0
2020-03-02 10:30:00,29.17,29.52,29.11,29.36,1112651.0,26.0872,26.4002,26.0335,26.2571,1112651.0
2020-03-02 11:00:00,29.35,29.59,29.26,29.4,879597.0,26.2482,26.4628,26.1677,26.2929,879597.0
2020-03-02 11:30:00,29.41,29.53,29.36,29.46,973413.0,26.3018,26.4092,26.2571,26.3465,973413.0
2020-03-02 12:00:00,29.46,29.62,29.41,29.42,581461.0,26.3465,26.4896,26.3018,26.3108,581461.0
2020-03-02 12:30:00,29.41,29.64,29.41,29.63,465783.0,26.3018,26.5075,26.3018,26.4986,465783.0
2020-03-02 13:00:00,29.64,29.68,29.26,29.3,343086.0,26.5075,26.5433,26.1677,26.2035,343086.0
2020-03-02 13:30:00,29.3,29.33,29.18,29.29,374904.0,26.2035,26.2303,26.0961,26.1945,374904.0
2020-03-02 14:00:00,29.3,29.41,29.28,29.3,331657.0,26.2035,26.3018,26.1856,26.2035,331657.0
2020-03-02 14:30:00,29.3,29.36,29.03,29.09,555118.0,26.2035,26.2571,25.962,26.0157,555118.0
2020-03-02 15:00:00,29.09,29.35,29.07,29.3,589795.0,26.0157,26.2482,25.9978,26.2035,589795.0
2020-03-02 15:30:00,29.3,29.69,29.28,29.69,1793801.0,26.2035,26.5522,26.1856,26.5522,1793801.0
2020-03-03 09:30:00,29.52,29.76,29.32,29.66,720620.0,26.4002,26.6148,26.2213,26.5254,720620.0
2020-03-03 10:00:00,29.65,30.42,29.65,29.78,934823.0,26.5165,27.2051,26.5165,26.6327,934823.0
2020-03-03 10:30:00,29.79,30.09,29.74,29.89,715793.0,26.6417,26.91,26.597,26.7311,715793.0
2020-03-03 11:00:00,29.88,29.91,29.17,29.26,753780.0,26.7222,26.749,26.0872,26.1677,753780.0
2020-03-03 11:30:00,29.25,29.77,29.22,29.77,544019.0,26.1587,26.6238,26.1319,26.6238,544019.0
2020-03-03 12:00:00,29.76,29.81,29.58,29.63,375240.0,26.6148,26.6596,26.4539,26.4986,375240.0
2020-03-03 12:30:00,29.63,29.8,29.58,29.72,491440.0,26.4986,26.6506,26.4539,26.5791,491440.0
2020-03-03 13:00:00,29.71,29.71,29.37,29.44,557219.0,26.5701,26.5701,26.2661,26.3287,557219.0
2020-03-03 13:30:00,29.43,29.45,29.17,29.17,428330.0,26.3197,26.3376,26.0872,26.0872,428330.0
2020-03-03 14:00:00,29.18,29.24,28.97,29.15,622970.0,26.0961,26.1498,25.9083,26.0693,622970.0
2020-03-03 14:30:00,29.15,29.38,29.05,29.34,592285.0,26.0693,26.275,25.9799,26.2392,592285.0
2020-03-03 15:00:00,29.35,29.62,29.29,29.62,476948.0,26.2482,26.4896,26.1945,26.4896,476948.0
2020-03-03 15:30:00,29.61,29.62,29.19,29.34,1303295.0,26.4807,26.4896,26.1051,26.2392,1303295.0
2020-03-04 09:30:00,29.68,30.07,29.65,29.78,749112.0,26.5433,26.8921,26.5165,26.6327,749112.0
2020-03-04 10:00:00,29.78,30.14,29.67,30.08,618214.0,26.6327,26.9547,26.5344,26.901,618214.0
2020-03-04 10:30:00,30.09,30.1,29.84,29.93,465486.0,26.91,26.9189,26.6864,26.7669,465486.0
2020-03-04 11:00:00,29.91,29.96,29.79,29.96,304477.0,26.749,26.7937,26.6417,26.7937,304477.0
2020-03-04 11:30:00,29.97,30.03,29.81,29.81,352077.0,26.8027,26.8563,26.6596,26.6596,352077.0
2020-03-04 12:00:00,29.82,29.98,29.78,29.97,351174.0,26.6685,26.8116,26.6327,26.8027,351174.0
2020-03-04 12:30:00,29.96,30.11,29.87,30.1,499351.0,26.7937,26.9279,26.7132,26.9189,499351.0
2020-03-04 13:00:00,30.1,30.34,30.09,30.33,316074.0,26.9189,27.1335,26.91,27.1246,316074.0
2020-03-04 13:30:00,30.33,30.44,30.24,30.24,418854.0,27.1246,27.223,27.0441,27.0441,418854.0
2020-03-04 14:00:00,30.24,30.3,30.16,30.29,347349.0,27.0441,27.0978,26.9726,27.0888,347349.0
2020-03-04 14:30:00,30.29,30.44,30.24,30.44,392049.0,27.0888,27.223,27.0441,27.223,392049.0
2020-03-04 15:00:00,30.44,30.59,30.38,30.59,872980.0,27.223,27.3571,27.1693,27.3571,872980.0
2020-03-04 15:30:00,30.59,30.97,30.58,30.95,1890283.0,27.3571,27.697,27.3482,27.6791,1890283.0
2020-03-05 09:30:00,30.65,31.55,30.43,31.47,2292376.0,27.4108,28.2157,27.214,28.1441,2292376.0
2020-03-05 10:00:00,31.47,32.37,31.41,32.27,2438275.0,28.1441,28.949,28.0905,28.8596,2438275.0
2020-03-05 10:30:00,32.27,32.64,31.75,32.56,1755461.0,28.8596,29.1905,28.3945,29.1189,1755461.0
2020-03-05 11:00:00,32.55,33.19,32.5,33.15,1335405.0,29.11,29.6823,29.0653,29.6466,1335405.0
2020-03-05 11:30:00,33.14,33.28,32.6,33.26,1565570.0,29.6376,29.7628,29.1547,29.745,1565570.0
2020-03-05 12:00:00,33.24,33.48,33.06,33.2,1223053.0,29.7271,29.9417,29.5661,29.6913,1223053.0
2020-03-05 12:30:00,33.2,33.5,33.19,33.41,1237487.0,29.6913,29.9596,29.6823,29.8791,1237487.0
2020-03-05 13:00:00,33.41,33.7,33.41,33.61,1045117.0,29.8791,30.1384,29.8791,30.058,1045117.0
2020-03-05 13:30:00,33.63,33.69,32.99,33.15,1771940.0,30.0758,30.1295,29.5035,29.6466,1771940.0
2020-03-05 14:00:00,33.15,33.15,32.62,32.8,1380387.0,29.6466,29.6466,29.1726,29.3336,1380387.0
2020-03-05 14:30:00,32.8,33.41,32.8,33.33,1232469.0,29.3336,29.8791,29.3336,29.8076,1232469.0
2020-03-05 15:00:00,33.31,33.42,33.04,33.36,1171535.0,29.7897,29.888,29.5482,29.8344,1171535.0
2020-03-05 15:30:00,33.36,33.66,33.31,33.46,3198756.0,29.8344,30.1027,29.7897,29.9238,3198756.0
2020-03-06 09:30:00,32.72,32.99,32.11,32.49,1856098.0,29.262,29.5035,28.7165,29.0563,1856098.0
2020-03-06 10:00:00,32.49,32.56,32.13,32.24,1231110.0,29.0563,29.1189,28.7344,28.8327,1231110.0
2020-03-06 10:30:00,32.23,32.41,31.96,32.07,1124677.0,28.8238,28.9848,28.5823,28.6807,1124677.0
2020-03-06 11:00:00,32.07,32.22,31.89,31.94,704335.0,28.6807,28.8149,28.5197,28.5645,704335.0
2020-03-06 11:30:00,31.93,32.04,31.75,31.96,563242.0,28.5555,28.6539,28.3945,28.5823,563242.0
2020-03-06 12:00:00,31.97,31.98,31.8,31.91,645627.0,28.5913,28.6002,28.4392,28.5376,645627.0
2020-03-06 12:30:00,31.91,32.1,31.88,31.99,679800.0,28.5376,28.7075,28.5108,28.6092,679800.0
2020-03-06 13:00:00,31.99,32.09,31.93,32.07,492010.0,28.6092,28.6986,28.5555,28.6807,492010.0
2020-03-06 13:30:00,32.06,32.1,31.74,31.84,694146.0,28.6718,28.7075,28.3856,28.475,694146.0
2020-03-06 14:00:00,31.84,31.94,31.76,31.84,448447.0,28.475,28.5645,28.4035,28.475,448447.0
2020-03-06 14:30:00,31.84,31.87,31.57,31.59,679801.0,28.475,28.5019,28.2336,28.2514,679801.0
2020-03-06 15:00:00,31.59,31.74,31.51,31.66,1119208.0,28.2514,28.3856,28.1799,28.314,1119208.0
2020-03-06 15:30:00,31.66,32.18,31.63,32.05,1999644.0,28.314,28.7791,28.2872,28.6628,1999644.0
2020-03-09 09:30:00,30.68,30.94,30.0,30.84,800847.0,27.4376,27.6701,26.8295,27.5807,800847.0
2020-03-09 10:00:00,30.82,31.02,30.38,30.61,915994.0,27.5628,27.7417,27.1693,27.375,915994.0
2020-03-09 10:30:00,30.6,30.76,30.43,30.53,488619.0,27.3661,27.5092,27.214,27.3035,488619.0
2020-03-09 11:00:00,30.52,30.77,30.44,30.69,685273.0,27.2945,27.5181,27.223,27.4466,685273.0
2020-03-09 11:30:00,30.68,31.14,30.62,31.13,794787.0,27.4376,27.849,27.384,27.8401,794787.0
2020-03-09 12:00:00,31.12,31.24,30.96,31.03,555120.0,27.8311,27.9384,27.688,27.7506,555120.0
2020-03-09 12:30:00,31.02,31.12,30.7,30.94,449352.0,27.7417,27.8311,27.4555,27.6701,449352.0
2020-03-09 13:00:00,30.93,31.02,30.81,30.91,412306.0,27.6612,27.7417,27.5539,27.6433,412306.0
2020-03-09 13:30:00,30.9,30.95,30.66,30.85,499214.0,27.6344,27.6791,27.4197,27.5896,499214.0
2020-03-09 14:00:00,30.85,30.95,30.58,30.67,577016.0,27.5896,27.6791,27.3482,27.4287,577016.0
2020-03-09 14:30:00,30.67,31.2,30.61,31.07,716802.0,27.4287,27.9027,27.375,27.7864,716802.0
2020-03-09 15:00:00,31.07,31.5,31.0,31.38,1144751.0,27.7864,28.171,27.7238,28.0636,1144751.0
2020-03-09 15:30:00,31.38,31.7,31.25,31.25,2789839.0,28.0636,28.3498,27.9474,27.9474,2789839.0
2020-03-10 09:30:00,31.3,32.11,31.27,31.98,1337539.0,27.9921,28.7165,27.9653,28.6002,1337539.0
2020-03-10 10:00:00,31.98,32.75,31.91,32.2,1337153.0,28.6002,29.2888,28.5376,28.797,1337153.0
2020-03-10 10:30:00,32.2,32.44,31.65,31.76,1203535.0,28.797,29.0116,28.3051,28.4035,1203535.0
2020-03-10 11:00:00,31.76,31.9,31.38,31.43,1048971.0,28.4035,28.5287,28.0636,28.1084,1048971.0
2020-03-10 11:30:00,31.43,31.57,31.18,31.39,700856.0,28.1084,28.2336,27.8848,28.0726,700856.0
2020-03-10 12:00:00,31.39,31.87,31.39,31.55,603216.0,28.0726,28.5019,28.0726,28.2157,603216.0
2020-03-10 12:30:00,31.54,31.57,31.18,31.48,647120.0,28.2067,28.2336,27.8848,28.1531,647120.0
2020-03-10 13:00:00,31.48,31.78,31.29,31.49,1102667.0,28.1531,28.4214,27.9831,28.162,1102667.0
2020-03-10 13:30:00,31.5,31.58,31.3,31.39,632503.0,28.171,28.2425,27.9921,28.0726,632503.0
2020-03-10 14:00:00,31.39,31.64,31.32,31.6,487092.0,28.0726,28.2962,28.01,28.2604,487092.0
2020-03-10 14:30:00,31.61,32.14,31.58,31.9,1086930.0,28.2693,28.7433,28.2425,28.5287,1086930.0
2020-03-10 15:00:00,31.91,32.48,31.89,32.09,964920.0,28.5376,29.0474,28.5197,28.6986,964920.0
2020-03-10 15:30:00,32.09,32.64,32.03,32.62,2904273.0,28.6986,29.1905,28.6449,29.1726,2904273.0
2020-03-11 09:30:00,31.81,32.26,31.73,31.9,920161.0,28.4482,28.8506,28.3766,28.5287,920161.0
2020-03-11 10:00:00,31.9,31.98,31.66,31.69,639831.0,28.5287,28.6002,28.314,28.3409,639831.0
2020-03-11 10:30:00,31.69,31.8,31.5,31.69,727111.0,28.3409,28.4392,28.171,28.3409,727111.0
2020-03-11 11:00:00,31.7,31.85,31.64,31.79,886726.0,28.3498,28.484,28.2962,28.4303,886726.0
2020-03-11 11:30:00,31.79,31.97,31.67,31.75,562458.0,28.4303,28.5913,28.323,28.3945,562458.0
2020-03-11 12:00:00,31.76,31.83,31.36,31.38,401522.0,28.4035,28.4661,28.0457,28.0636,401522.0
2020-03-11 12:30:00,31.38,31.39,30.99,31.09,548745.0,28.0636,28.0726,27.7149,27.8043,548745.0
2020-03-11 13:00:00,31.09,31.09,30.83,30.89,429729.0,27.8043,27.8043,27.5718,27.6254,429729.0
2020-03-11 13:30:00,30.89,30.93,30.63,30.67,972395.0,27.6254,27.6612,27.3929,27.4287,972395.0
2020-03-11 14:00:00,30.66,30.73,30.51,30.53,505671.0,27.4197,27.4823,27.2856,27.3035,505671.0
2020-03-11 14:30:00,30.53,30.61,30.21,30.28,712731.0,27.3035,27.375,27.0173,27.0799,712731.0
2020-03-11 15:00:00,30.29,30.42,30.07,30.34,940808.0,27.0888,27.2051,26.8921,27.1335,940808.0
2020-03-11 15:30:00,30.33,30.63,30.2,30.59,2510842.0,27.1246,27.3929,27.0083,27.3571,2510842.0
2020-03-12 09:30:00,28.6,29.47,28.37,29.43,660372.0,25.5774,26.3555,25.3717,26.3197,660372.0
2020-03-12 10:00:00,29.43,29.5,28.81,29.37,971039.0,26.3197,26.3823,25.7652,26.2661,971039.0
2020-03-12 10:30:00,29.37,29.74,29.36,29.46,842592.0,26.2661,26.597,26.2571,26.3465,842592.0
2020-03-12 11:00:00,29.46,29.96,29.28,29.76,1045765.0,26.3465,26.7937,26.1856,26.6148,1045765.0
2020-03-12 11:30:00,29.76,29.95,29.28,29.41,955708.0,26.6148,26.7848,26.1856,26.3018,955708.0
2020-03-12 12:00:00,29.4,29.4,28.87,29.2,851792.0,26.2929,26.2929,25.8189,26.114,851792.0
2020-03-12 12:30:00,29.2,29.97,28.89,29.67,985583.0,26.114,26.8027,25.8368,26.5344,985583.0
2020-03-12 13:00:00,29.69,30.38,29.45,29.85,1024889.0,26.5522,27.1693,26.3376,26.6953,1024889.0
2020-03-12 13:30:00,29.84,30.09,29.29,30.06,768980.0,26.6864,26.91,26.1945,26.8831,768980.0
2020-03-12 14:00:00,30.06,30.12,29.45,29.66,620228.0,26.8831,26.9368,26.3376,26.5254,620228.0
2020-03-12 14:30:00,29.65,29.71,29.21,29.24,664028.0,26.5165,26.5701,26.123,26.1498,664028.0
2020-03-12 15:00:00,29.25,29.52,29.08,29.2,884284.0,26.1587,26.4002,26.0067,26.114,884284.0
2020-03-12 15:30:00,29.2,29.81,28.92,29.11,2497282.0,26.114,26.6596,25.8636,26.0335,2497282.0
2020-03-13 09:30:00,30.54,30.98,28.82,29.01,1500786.0,27.3124,27.7059,25.7742,25.9441,1500786.0
2020-03-13 10:00:00,29.0,29.63,28.78,29.34,1411976.0,25.9352,26.4986,25.7384,26.2392,1411976.0
2020-03-13 10:30:00,29.35,29.67,29.17,29.53,904147.0,26.2482,26.5344,26.0872,26.4092,904147.0
2020-03-13 11:00:00,29.54,29.86,29.16,29.17,931525.0,26.4181,26.7043,26.0783,26.0872,931525.0
2020-03-13 11:30:00,29.17,29.38,28.35,28.48,1436360.0,26.0872,26.275,25.3539,25.4701,1436360.0
2020-03-13 12:00:00,28.48,29.14,28.25,29.05,853793.0,25.4701,26.0604,25.2644,25.9799,853793.0
2020-03-13 12:30:00,29.05,29.67,29.05,29.38,643529.0,25.9799,26.5344,25.9799,26.275,643529.0
2020-03-13 13:00:00,29.38,29.96,29.32,29.92,755080.0,26.275,26.7937,26.2213,26.7579,755080.0
2020-03-13 13:30:00,29.92,29.99,29.52,29.88,503269.0,26.7579,26.8205,26.4002,26.7222,503269.0
2020-03-13 14:00:00,29.87,30.0,29.67,29.88,702024.0,26.7132,26.8295,26.5344,26.7222,702024.0
2020-03-13 14:30:00,29.87,29.94,29.44,29.94,625703.0,26.7132,26.7758,26.3287,26.7758,625703.0
2020-03-13 15:00:00,29.91,29.96,29.59,29.8,802389.0,26.749,26.7937,26.4628,26.6506,802389.0
2020-03-13 15:30:00,29.8,30.73,29.23,30.72,2814152.0,26.6506,27.4823,26.1409,27.4734,2814152.0
2020-03-16 09:30:00,29.33,31.17,29.0,30.99,1119813.0,26.2303,27.8758,25.9352,27.7149,1119813.0
2020-03-16 10:00:00,30.99,31.89,30.65,31.7,2053986.0,27.7149,28.5197,27.4108,28.3498,2053986.0
2020-03-16 10:30:00,31.7,33.0,31.69,32.71,2229266.0,28.3498,29.5124,28.3409,29.2531,2229266.0
2020-03-16 11:00:00,32.7,33.21,32.6,32.98,1863856.0,29.2441,29.7002,29.1547,29.4945,1863856.0
2020-03-16 11:30:00,32.98,33.02,32.03,32.21,1325386.0,29.4945,29.5303,28.6449,28.8059,1325386.0
2020-03-16 12:00:00,32.2,33.0,32.08,32.67,1741794.0,28.797,29.5124,28.6897,29.2173,1741794.0
2020-03-16 12:30:00,32.66,32.93,31.96,32.38,1749622.0,29.2084,29.4498,28.5823,28.958,1749622.0
2020-03-16 13:00:00,32.38,32.44,31.93,31.97,1887464.0,28.958,29.0116,28.5555,28.5913,1887464.0
2020-03-16 13:30:00,31.97,32.2,31.75,32.14,1264119.0,28.5913,28.797,28.3945,28.7433,1264119.0
2020-03-16 14:00:00,32.14,32.17,31.68,32.14,946538.0,28.7433,28.7701,28.3319,28.7433,946538.0
2020-03-16 14:30:00,32.15,32.59,31.81,32.01,1465535.0,28.7523,29.1458,28.4482,28.6271,1465535.0
2020-03-16 15:00:00,32.02,32.09,31.44,31.55,1482904.0,28.636,28.6986,28.1173,28.2157,1482904.0
2020-03-16 15:30:00,31.54,31.62,30.92,31.1,2425005.0,28.2067,28.2783,27.6523,27.8132,2425005.0
2020-03-17 09:30:00,31.81,31.89,30.9,31.7,1970828.0,28.4482,28.5197,27.6344,28.3498,1970828.0
2020-03-17 10:00:00,31.69,33.95,31.58,33.85,2372732.0,28.3409,30.362,28.2425,30.2726,2372732.0
2020-03-17 10:30:00,33.86,34.49,33.23,33.66,2543620.0,30.2815,30.845,29.7181,30.1027,2543620.0
2020-03-17 11:00:00,33.66,34.86,33.6,34.58,2243154.0,30.1027,31.1759,30.049,30.9254,2243154.0
2020-03-17 11:30:00,34.57,34.94,34.04,34.14,1676547.0,30.9165,31.2474,30.4425,30.5319,1676547.0
2020-03-17 12:00:00,34.13,34.62,33.5,33.56,1300154.0,30.523,30.9612,29.9596,30.0132,1300154.0
2020-03-17 12:30:00,33.56,33.6,32.21,32.36,1346962.0,30.0132,30.049,28.8059,28.9401,1346962.0
2020-03-17 13:00:00,32.36,32.72,31.21,32.11,1237762.0,28.9401,29.262,27.9116,28.7165,1237762.0
2020-03-17 13:30:00,32.1,33.09,31.94,32.72,980617.0,28.7075,29.5929,28.5645,29.262,980617.0
2020-03-17 14:00:00,32.69,32.93,32.42,32.59,902672.0,29.2352,29.4498,28.9937,29.1458,902672.0
2020-03-17 14:30:00,32.61,32.98,32.32,32.45,1180791.0,29.1636,29.4945,28.9043,29.0206,1180791.0
2020-03-17 15:00:00,32.46,32.53,31.84,31.92,1337924.0,29.0295,29.0921,28.475,28.5466,1337924.0
2020-03-17 15:30:00,31.92,33.01,31.86,32.99,2450525.0,28.5466,29.5214,28.4929,29.5035,2450525.0
2020-03-18 09:30:00,33.65,35.47,32.51,35.06,2847356.0,30.0937,31.7214,29.0742,31.3547,2847356.0
2020-03-18 10:00:00,35.06,35.92,34.8,35.59,1999838.0,31.3547,32.1238,31.1222,31.8287,1999838.0
2020-03-18 10:30:00,35.59,36.09,35.1,35.77,1472671.0,31.8287,32.2759,31.3905,31.9897,1472671.0
2020-03-18 11:00:00,35.76,35.92,34.65,35.39,1345343.0,31.9807,32.1238,30.988,31.6498,1345343.0
2020-03-18 11:30:00,35.39,36.0,35.0,35.99,1148258.0,31.6498,32.1954,31.3011,32.1864,1148258.0
2020-03-18 12:00:00,35.97,36.84,35.57,35.65,1740234.0,32.1685,32.9466,31.8108,31.8824,1740234.0
2020-03-18 12:30:00,35.66,36.36,35.07,36.24,1221427.0,31.8913,32.5173,31.3637,32.41,1221427.0
2020-03-18 13:00:00,35.87,36.3,35.22,35.35,854286.0,32.0791,32.4637,31.4978,31.6141,854286.0
2020-03-18 13:30:00,35.35,35.41,34.05,34.34,1312247.0,31.6141,31.6677,30.4515,30.7108,1312247.0
2020-03-18 14:00:00,34.34,35.0,33.92,34.37,967671.0,30.7108,31.3011,30.3352,30.7376,967671.0
2020-03-18 14:30:00,34.38,34.45,33.3,33.73,1422429.0,30.7466,30.8092,29.7807,30.1653,1422429.0
2020-03-18 15:00:00,33.73,34.22,33.2,33.37,1643368.0,30.1653,30.6035,29.6913,29.8433,1643368.0
2020-03-18 15:30:00,33.34,34.15,33.2,33.87,2456885.0,29.8165,30.5409,29.6913,30.2905,2456885.0
2020-03-19 09:30:00,35.75,36.5,35.12,36.22,2038689.0,31.9718,32.6425,31.4084,32.3921,2038689.0
2020-03-19 10:00:00,36.25,36.26,35.33,35.6,1626063.0,32.419,32.4279,31.5962,31.8376,1626063.0
2020-03-19 10:30:00,35.6,35.72,34.87,34.87,894280.0,31.8376,31.945,31.1848,31.1848,894280.0
2020-03-19 11:00:00,34.89,35.29,34.43,34.55,1155044.0,31.2027,31.5604,30.7913,30.8986,1155044.0
2020-03-19 11:30:00,34.53,34.94,34.1,34.41,896789.0,30.8807,31.2474,30.4962,30.7734,896789.0
2020-03-19 12:00:00,34.44,34.67,33.78,33.94,929537.0,30.8002,31.0059,30.21,30.3531,929537.0
2020-03-19 12:30:00,33.94,34.4,33.41,34.04,773390.0,30.3531,30.7645,29.8791,30.4425,773390.0
2020-03-19 13:00:00,34.05,34.24,33.63,33.84,607753.0,30.4515,30.6214,30.0758,30.2637,607753.0
2020-03-19 13:30:00,33.84,34.99,33.71,34.77,699381.0,30.2637,31.2921,30.1474,31.0954,699381.0
2020-03-19 14:00:00,34.78,35.32,34.56,35.02,914503.0,31.1043,31.5872,30.9076,31.3189,914503.0
2020-03-19 14:30:00,35.04,35.5,34.63,34.79,707483.0,31.3368,31.7482,30.9702,31.1133,707483.0
2020-03-19 15:00:00,34.76,35.0,34.45,34.53,734055.0,31.0864,31.3011,30.8092,30.8807,734055.0
2020-03-19 15:30:00,34.51,34.68,33.85,34.16,1633171.0,30.8628,31.0149,30.2726,30.5498,1633171.0
2020-03-20 09:30:00,34.25,34.25,32.07,32.38,2526651.0,30.6303,30.6303,28.6807,28.958,2526651.0
2020-03-20 10:00:00,32.35,32.79,31.26,32.71,2273869.0,28.9311,29.3246,27.9563,29.2531,2273869.0
2020-03-20 10:30:00,32.72,32.78,31.68,31.97,1107619.0,29.262,29.3157,28.3319,28.5913,1107619.0
2020-03-20 11:00:00,31.97,32.04,31.11,31.19,1322150.0,28.5913,28.6539,27.8222,27.8937,1322150.0
2020-03-20 11:30:00,31.18,31.67,31.03,31.66,1378461.0,27.8848,28.323,27.7506,28.314,1378461.0
2020-03-20 12:00:00,31.66,32.2,31.17,31.93,983446.0,28.314,28.797,27.8758,28.5555,983446.0
2020-03-20 12:30:00,31.91,32.22,31.27,31.98,911169.0,28.5376,28.8149,27.9653,28.6002,911169.0
2020-03-20 13:00:00,31.98,32.55,31.89,32.14,755311.0,28.6002,29.11,28.5197,28.7433,755311.0
2020-03-20 13:30:00,32.17,32.52,31.92,32.3,714750.0,28.7701,29.0832,28.5466,28.8864,714750.0
2020-03-20 14:00:00,32.31,32.75,32.07,32.12,602338.0,28.8953,29.2888,28.6807,28.7254,602338.0
2020-03-20 14:30:00,32.13,32.39,31.76,31.98,703794.0,28.7344,28.9669,28.4035,28.6002,703794.0
2020-03-20 15:00:00,31.98,32.26,31.33,32.13,945707.0,28.6002,28.8506,28.0189,28.7344,945707.0
2020-03-20 15:30:00,32.14,32.34,31.34,31.8,2753558.0,28.7433,28.9222,28.0279,28.4392,2753558.0
2020-03-23 09:30:00,31.78,32.72,31.54,32.35,2146855.0,28.4214,29.262,28.2067,28.9311,2146855.0
2020-03-23 10:00:00,32.35,32.39,31.95,32.03,1015476.0,28.9311,28.9669,28.5734,28.6449,1015476.0
2020-03-23 10:30:00,32.03,32.42,31.68,31.68,876453.0,28.6449,28.9937,28.3319,28.3319,876453.0
2020-03-23 11:00:00,31.68,32.32,31.33,31.45,766845.0,28.3319,28.9043,28.0189,28.1262,766845.0
2020-03-23 11:30:00,31.43,31.56,31.03,31.19,588237.0,28.1084,28.2246,27.7506,27.8937,588237.0
2020-03-23 12:00:00,31.18,32.01,31.18,31.72,532652.0,27.8848,28.6271,27.8848,28.3677,532652.0
2020-03-23 12:30:00,31.73,32.15,31.49,31.96,501417.0,28.3766,28.7523,28.162,28.5823,501417.0
2020-03-23 13:00:00,31.96,32.11,31.63,31.85,591654.0,28.5823,28.7165,28.2872,28.484,591654.0
2020-03-23 13:30:00,31.87,31.87,31.23,31.31,637791.0,28.5019,28.5019,27.9295,28.001,637791.0
2020-03-23 14:00:00,31.33,31.58,30.82,31.44,687819.0,28.0189,28.2425,27.5628,28.1173,687819.0
2020-03-23 14:30:00,31.45,31.53,31.05,31.09,522263.0,28.1262,28.1978,27.7685,27.8043,522263.0
2020-03-23 15:00:00,31.1,31.33,30.95,31.1,562743.0,27.8132,28.0189,27.6791,27.8132,562743.0
2020-03-23 15:30:00,31.11,31.63,30.77,31.08,1773439.0,27.8222,28.2872,27.5181,27.7953,1773439.0
2020-03-24 09:30:00,31.5,31.68,29.78,29.96,1853420.0,28.171,28.3319,26.6327,26.7937,1853420.0
2020-03-24 10:00:00,29.97,30.23,29.69,29.73,1273855.0,26.8027,27.0352,26.5522,26.588,1273855.0
2020-03-24 10:30:00,29.73,30.19,29.62,30.07,886730.0,26.588,26.9994,26.4896,26.8921,886730.0
2020-03-24 11:00:00,30.05,30.73,29.87,29.87,725034.0,26.8742,27.4823,26.7132,26.7132,725034.0
2020-03-24 11:30:00,29.89,30.23,29.42,30.1,706104.0,26.7311,27.0352,26.3108,26.9189,706104.0
2020-03-24 12:00:00,30.11,30.47,30.07,30.41,480474.0,26.9279,27.2498,26.8921,27.1961,480474.0
2020-03-24 12:30:00,30.4,30.41,29.73,29.74,524124.0,27.1872,27.1961,26.588,26.597,524124.0
2020-03-24 13:00:00,29.74,30.13,29.7,30.1,470516.0,26.597,26.9457,26.5612,26.9189,470516.0
2020-03-24 13:30:00,30.09,30.22,29.57,29.6,701276.0,26.91,27.0262,26.4449,26.4718,701276.0
2020-03-24 14:00:00,29.6,29.93,29.42,29.87,700152.0,26.4718,26.7669,26.3108,26.7132,700152.0
2020-03-24 14:30:00,29.87,29.98,29.59,29.86,676567.0,26.7132,26.8116,26.4628,26.7043,676567.0
2020-03-24 15:00:00,29.85,29.93,29.65,29.79,684707.0,26.6953,26.7669,26.5165,26.6417,684707.0
2020-03-24 15:30:00,29.8,30.25,29.73,30.14,1684844.0,26.6506,27.0531,26.588,26.9547,1684844.0
2020-03-25 09:30:00,29.99,30.19,28.82,28.91,1943691.0,26.8205,26.9994,25.7742,25.8547,1943691.0
2020-03-25 10:00:00,28.92,28.96,28.08,28.46,1424985.0,25.8636,25.8994,25.1124,25.4522,1424985.0
2020-03-25 10:30:00,28.45,28.75,28.16,28.66,1013029.0,25.4433,25.7116,25.1839,25.6311,1013029.0
2020-03-25 11:00:00,28.67,28.73,28.44,28.58,797603.0,25.64,25.6937,25.4343,25.5596,797603.0
2020-03-25 11:30:00,28.58,28.75,28.23,28.47,1434398.0,25.5596,25.7116,25.2465,25.4612,1434398.0
2020-03-25 12:00:00,28.48,28.56,28.16,28.16,934614.0,25.4701,25.5417,25.1839,25.1839,934614.0
2020-03-25 12:30:00,28.15,28.62,28.11,28.37,1107842.0,25.175,25.5953,25.1392,25.3717,1107842.0
2020-03-25 13:00:00,28.38,29.08,28.31,29.08,1106402.0,25.3807,26.0067,25.3181,26.0067,1106402.0
2020-03-25 13:30:00,29.07,29.14,28.82,28.92,1025240.0,25.9978,26.0604,25.7742,25.8636,1025240.0
2020-03-25 14:00:00,28.92,29.03,28.58,28.69,1088987.0,25.8636,25.962,25.5596,25.6579,1088987.0
2020-03-25 14:30:00,28.69,28.88,28.54,28.6,1097987.0,25.6579,25.8278,25.5238,25.5774,1097987.0
2020-03-25 15:00:00,28.6,28.95,28.56,28.85,1053181.0,25.5774,25.8904,25.5417,25.801,1053181.0
2020-03-25 15:30:00,28.85,28.91,27.82,27.94,3210628.0,25.801,25.8547,24.8799,24.9872,3210628.0
2020-03-26 09:30:00,28.0,28.5,27.33,28.48,2560655.0,25.0408,25.488,24.4417,25.4701,2560655.0
2020-03-26 10:00:00,28.48,28.5,28.05,28.27,1050774.0,25.4701,25.488,25.0856,25.2823,1050774.0
2020-03-26 10:30:00,28.28,28.32,27.84,27.94,823524.0,25.2913,25.327,24.8978,24.9872,823524.0
2020-03-26 11:00:00,27.96,28.0,27.7,27.83,1092186.0,25.0051,25.0408,24.7726,24.8888,1092186.0
2020-03-26 11:30:00,27.83,27.87,27.68,27.82,987075.0,24.8888,24.9246,24.7547,24.8799,987075.0
2020-03-26 12:00:00,27.81,28.06,27.81,27.96,1062675.0,24.8709,25.0945,24.8709,25.0051,1062675.0
2020-03-26 12:30:00,27.97,28.02,27.66,27.83,1158378.0,25.014,25.0587,24.7368,24.8888,1158378.0
2020-03-26 13:00:00,27.84,28.23,27.72,28.18,841227.0,24.8978,25.2465,24.7904,25.2018,841227.0
2020-03-26 13:30:00,28.17,28.47,28.05,28.3,921917.0,25.1929,25.4612,25.0856,25.3091,921917.0
2020-03-26 14:00:00,28.31,28.42,28.13,28.26,759068.0,25.3181,25.4165,25.1571,25.2734,759068.0
2020-03-26 14:30:00,28.27,28.44,28.22,28.37,745311.0,25.2823,25.4343,25.2376,25.3717,745311.0
2020-03-26 15:00:00,28.37,28.64,28.28,28.61,1251027.0,25.3717,25.6132,25.2913,25.5864,1251027.0
2020-03-26 15:30:00,28.61,29.18,28.46,28.96,2254719.0,25.5864,26.0961,25.4522,25.8994,2254719.0
2020-03-27 09:30:00,29.29,29.9,28.55,28.72,1435918.0,26.1945,26.74,25.5327,25.6848,1435918.0
2020-03-27 10:00:00,28.71,29.52,28.63,29.12,1184411.0,25.6758,26.4002,25.6043,26.0425,1184411.0
2020-03-27 10:30:00,29.12,29.4,28.91,29.38,889815.0,26.0425,26.2929,25.8547,26.275,889815.0
2020-03-27 11:00:00,29.38,29.56,29.0,29.38,624602.0,26.275,26.436,25.9352,26.275,624602.0
2020-03-27 11:30:00,29.38,29.65,29.14,29.18,707424.0,26.275,26.5165,26.0604,26.0961,707424.0
2020-03-27 12:00:00,29.17,29.28,29.02,29.22,474468.0,26.0872,26.1856,25.9531,26.1319,474468.0
2020-03-27 12:30:00,29.22,29.43,29.15,29.33,577791.0,26.1319,26.3197,26.0693,26.2303,577791.0
2020-03-27 13:00:00,29.34,29.43,29.07,29.09,870491.0,26.2392,26.3197,25.9978,26.0157,870491.0
2020-03-27 13:30:00,29.09,29.23,29.0,29.19,733859.0,26.0157,26.1409,25.9352,26.1051,733859.0
2020-03-27 14:00:00,29.19,29.38,29.13,29.22,628931.0,26.1051,26.275,26.0514,26.1319,628931.0
2020-03-27 14:30:00,29.22,29.4,29.2,29.4,342054.0,26.1319,26.2929,26.114,26.2929,342054.0
2020-03-27 15:00:00,29.39,29.68,29.33,29.6,901920.0,26.2839,26.5433,26.2303,26.4718,901920.0
2020-03-27 15:30:00,29.59,29.59,29.01,29.14,1236609.0,26.4628,26.4628,25.9441,26.0604,1236609.0
2020-03-30 09:30:00,30.0,30.36,29.6,29.75,1002929.0,26.8295,27.1514,26.4718,26.6059,1002929.0
2020-03-30 10:00:00,29.76,30.14,29.56,29.69,727926.0,26.6148,26.9547,26.436,26.5522,727926.0
2020-03-30 10:30:00,29.67,29.84,29.56,29.73,570987.0,26.5344,26.6864,26.436,26.588,570987.0
2020-03-30 11:00:00,29.74,29.94,29.66,29.73,487518.0,26.597,26.7758,26.5254,26.588,487518.0
2020-03-30 11:30:00,29.74,29.85,29.62,29.76,484711.0,26.597,26.6953,26.4896,26.6148,484711.0
2020-03-30 12:00:00,29.76,29.85,29.65,29.71,701767.0,26.6148,26.6953,26.5165,26.5701,701767.0
2020-03-30 12:30:00,29.7,29.74,29.44,29.48,704886.0,26.5612,26.597,26.3287,26.3644,704886.0
2020-03-30 13:00:00,29.47,29.51,29.34,29.35,569461.0,26.3555,26.3913,26.2392,26.2482,569461.0
2020-03-30 13:30:00,29.35,29.49,29.12,29.46,1311584.0,26.2482,26.3734,26.0425,26.3465,1311584.0
2020-03-30 14:00:00,29.45,29.63,29.34,29.61,849289.0,26.3376,26.4986,26.2392,26.4807,849289.0
2020-03-30 14:30:00,29.6,29.91,29.59,29.82,631645.0,26.4718,26.749,26.4628,26.6685,631645.0
2020-03-30 15:00:00,29.82,30.01,29.62,29.75,857319.0,26.6685,26.8384,26.4896,26.6059,857319.0
2020-03-30 15:30:00,29.75,29.89,29.52,29.65,1830283.0,26.6059,26.7311,26.4002,26.5165,1830283.0
2020-03-31 09:30:00,29.58,29.8,29.1,29.7,1753675.0,26.4539,26.6506,26.0246,26.5612,1753675.0
2020-03-31 10:00:00,29.7,29.92,29.68,29.82,968073.0,26.5612,26.7579,26.5433,26.6685,968073.0
2020-03-31 10:30:00,29.81,29.9,29.72,29.86,532486.0,26.6596,26.74,26.5791,26.7043,532486.0
2020-03-31 11:00:00,29.86,29.87,29.64,29.71,560937.0,26.7043,26.7132,26.5075,26.5701,560937.0
2020-03-31 11:30:00,29.71,29.91,29.69,29.83,939792.0,26.5701,26.749,26.5522,26.6774,939792.0
2020-03-31 12:00:00,29.83,29.85,29.63,29.65,528728.0,26.6774,26.6953,26.4986,26.5165,528728.0
2020-03-31 12:30:00,29.66,29.78,29.36,29.7,683472.0,26.5254,26.6327,26.2571,26.5612,683472.0
2020-03-31 13:00:00,29.7,29.8,29.64,29.71,454786.0,26.5612,26.6506,26.5075,26.5701,454786.0
2020-03-31 13:30:00,29.72,29.92,29.7,29.87,710878.0,26.5791,26.7579,26.5612,26.7132,710878.0
2020-03-31 14:00:00,29.87,29.91,29.74,29.8,504361.0,26.7132,26.749,26.597,26.6506,504361.0
2020-03-31 14:30:00,29.8,30.11,29.75,29.98,935348.0,26.6506,26.9279,26.6059,26.8116,935348.0
2020-03-31 15:00:00,29.98,30.01,29.8,29.9,626165.0,26.8116,26.8384,26.6506,26.74,626165.0
2020-03-31 15:30:00,29.91,30.26,29.86,30.15,2157085.0,26.749,27.062,26.7043,26.9636,2157085.0
2020-04-01 09:30:00,30.3,30.86,29.83,30.86,1586362.0,27.0978,27.5986,26.6774,27.5986,1586362.0
2020-04-01 10:00:00,30.82,31.36,30.75,31.32,1490579.0,27.5628,28.0457,27.5002,28.01,1490579.0
2020-04-01 10:30:00,31.31,31.78,31.2,31.73,1228418.0,28.001,28.4214,27.9027,28.3766,1228418.0
2020-04-01 11:00:00,31.73,31.73,31.43,31.52,795267.0,28.3766,28.3766,28.1084,28.1888,795267.0
2020-04-01 11:30:00,31.51,31.56,30.94,31.19,1038954.0,28.1799,28.2246,27.6701,27.8937,1038954.0
2020-04-01 12:00:00,31.19,31.2,30.84,30.93,1787317.0,27.8937,27.9027,27.5807,27.6612,1787317.0
2020-04-01 12:30:00,30.93,31.05,30.72,30.95,585418.0,27.6612,27.7685,27.4734,27.6791,585418.0
2020-04-01 13:00:00,30.94,30.96,30.71,30.82,423679.0,27.6701,27.688,27.4644,27.5628,423679.0
2020-04-01 13:30:00,30.83,30.86,30.68,30.79,499502.0,27.5718,27.5986,27.4376,27.536,499502.0
2020-04-01 14:00:00,30.79,30.99,30.73,30.79,1148396.0,27.536,27.7149,27.4823,27.536,1148396.0
2020-04-01 14:30:00,30.79,30.8,30.45,30.49,650066.0,27.536,27.5449,27.2319,27.2677,650066.0
2020-04-01 15:00:00,30.49,30.58,30.45,30.51,681284.0,27.2677,27.3482,27.2319,27.2856,681284.0
2020-04-01 15:30:00,30.51,30.61,30.29,30.49,1834118.0,27.2856,27.375,27.0888,27.2677,1834118.0
2020-04-02 09:30:00,30.23,30.46,29.85,30.34,1532622.0,27.0352,27.2409,26.6953,27.1335,1532622.0
2020-04-02 10:00:00,30.36,30.46,30.22,30.44,1030271.0,27.1514,27.2409,27.0262,27.223,1030271.0
2020-04-02 10:30:00,30.44,30.6,30.4,30.5,2122179.0,27.223,27.3661,27.1872,27.2766,2122179.0
2020-04-02 11:00:00,30.5,30.65,30.44,30.62,1389488.0,27.2766,27.4108,27.223,27.384,1389488.0
2020-04-02 11:30:00,30.61,30.75,30.58,30.67,1344617.0,27.375,27.5002,27.3482,27.4287,1344617.0
2020-04-02 12:00:00,30.68,30.7,30.53,30.56,480289.0,27.4376,27.4555,27.3035,27.3303,480289.0
2020-04-02 12:30:00,30.56,30.75,30.51,30.73,286721.0,27.3303,27.5002,27.2856,27.4823,286721.0
2020-04-02 13:00:00,30.73,30.73,30.58,30.63,417382.0,27.4823,27.4823,27.3482,27.3929,417382.0
2020-04-02 13:30:00,30.64,30.85,30.58,30.8,1074266.0,27.4018,27.5896,27.3482,27.5449,1074266.0
2020-04-02 14:00:00,30.79,31.14,30.66,31.13,624559.0,27.536,27.849,27.4197,27.8401,624559.0
2020-04-02 14:30:00,31.12,31.13,30.74,30.97,702477.0,27.8311,27.8401,27.4913,27.697,702477.0
2020-04-02 15:00:00,30.96,30.98,30.65,30.77,748493.0,27.688,27.7059,27.4108,27.5181,748493.0
2020-04-02 15:30:00,30.77,31.99,30.65,31.6,3704696.0,27.5181,28.6092,27.4108,28.2604,3704696.0
2020-04-03 09:30:00,31.61,32.84,31.6,32.57,1473268.0,28.2693,29.3693,28.2604,29.1279,1473268.0
2020-04-03 10:00:00,32.58,32.79,32.3,32.45,1474309.0,29.1368,29.3246,28.8864,29.0206,1474309.0
2020-04-03 10:30:00,32.46,32.65,32.29,32.64,882926.0,29.0295,29.1994,28.8775,29.1905,882926.0
2020-04-03 11:00:00,32.64,32.7,32.08,32.11,617287.0,29.1905,29.2441,28.6897,28.7165,617287.0
2020-04-03 11:30:00,32.1,32.54,32.02,32.5,869944.0,28.7075,29.101,28.636,29.0653,869944.0
2020-04-03 12:00:00,32.5,32.59,32.27,32.34,633499.0,29.0653,29.1458,28.8596,28.9222,633499.0
2020-04-03 12:30:00,32.34,32.51,32.24,32.4,499949.0,28.9222,29.0742,28.8327,28.9758,499949.0
2020-04-03 13:00:00,32.39,32.48,32.14,32.17,579738.0,28.9669,29.0474,28.7433,28.7701,579738.0
2020-04-03 13:30:00,32.16,32.22,31.95,32.02,579325.0,28.7612,28.8149,28.5734,28.636,579325.0
2020-04-03 14:00:00,32.02,32.11,31.84,31.99,743837.0,28.636,28.7165,28.475,28.6092,743837.0
2020-04-03 14:30:00,32.0,32.23,31.83,32.2,716723.0,28.6181,28.8238,28.4661,28.797,716723.0
2020-04-03 15:00:00,32.2,32.3,31.91,32.01,1055383.0,28.797,28.8864,28.5376,28.6271,1055383.0
2020-04-03 15:30:00,32.01,32.35,31.93,32.29,1552400.0,28.6271,28.9311,28.5555,28.8775,1552400.0
2020-04-06 09:30:00,32.3,32.43,31.28,32.29,1858698.0,28.8864,29.0027,27.9742,28.8775,1858698.0
2020-04-06 10:00:00,32.3,32.33,31.63,31.82,964753.0,28.8864,28.9132,28.2872,28.4571,964753.0
2020-04-06 10:30:00,31.82,32.12,31.75,31.95,675688.0,28.4571,28.7254,28.3945,28.5734,675688.0
2020-04-06 11:00:00,31.96,32.05,31.92,31.99,576678.0,28.5823,28.6628,28.5466,28.6092,576678.0
2020-04-06 11:30:00,32.0,32.02,31.76,31.97,651924.0,28.6181,28.636,28.4035,28.5913,651924.0
2020-04-06 12:00:00,31.98,32.25,31.93,32.05,567925.0,28.6002,28.8417,28.5555,28.6628,567925.0
2020-04-06 12:30:00,32.05,32.14,31.87,31.93,611191.0,28.6628,28.7433,28.5019,28.5555,611191.0
2020-04-06 13:00:00,31.93,32.16,31.73,32.08,636288.0,28.5555,28.7612,28.3766,28.6897,636288.0
2020-04-06 13:30:00,32.09,32.29,31.98,32.28,591665.0,28.6986,28.8775,28.6002,28.8685,591665.0
2020-04-06 14:00:00,32.27,32.5,32.07,32.34,831660.0,28.8596,29.0653,28.6807,28.9222,831660.0
2020-04-06 14:30:00,32.35,32.68,32.34,32.52,652469.0,28.9311,29.2262,28.9222,29.0832,652469.0
2020-04-06 15:00:00,32.52,32.57,32.06,32.17,1442109.0,29.0832,29.1279,28.6718,28.7701,1442109.0
2020-04-06 15:30:00,32.17,32.76,32.15,32.61,2626643.0,28.7701,29.2978,28.7523,29.1636,2626643.0
2020-04-07 09:30:00,31.46,32.0,31.11,31.17,2255064.0,28.1352,28.6181,27.8222,27.8758,2255064.0
2020-04-07 10:00:00,31.17,31.44,30.57,31.28,2380932.0,27.8758,28.1173,27.3392,27.9742,2380932.0
2020-04-07 10:30:00,31.28,31.89,31.23,31.73,1128892.0,27.9742,28.5197,27.9295,28.3766,1128892.0
2020-04-07 11:00:00,31.73,31.95,31.21,31.88,939718.0,28.3766,28.5734,27.9116,28.5108,939718.0
2020-04-07 11:30:00,31.88,32.02,31.56,31.65,848848.0,28.5108,28.636,28.2246,28.3051,848848.0
2020-04-07 12:00:00,31.65,31.99,31.64,31.92,746989.0,28.3051,28.6092,28.2962,28.5466,746989.0
2020-04-07 12:30:00,31.92,31.93,31.66,31.83,532156.0,28.5466,28.5555,28.314,28.4661,532156.0
2020-04-07 13:00:00,31.82,32.06,31.74,31.74,664400.0,28.4571,28.6718,28.3856,28.3856,664400.0
2020-04-07 13:30:00,31.74,32.15,31.66,32.13,564779.0,28.3856,28.7523,28.314,28.7344,564779.0
2020-04-07 14:00:00,32.15,32.23,31.8,31.92,590785.0,28.7523,28.8238,28.4392,28.5466,590785.0
2020-04-07 14:30:00,31.91,31.99,31.73,31.84,358475.0,28.5376,28.6092,28.3766,28.475,358475.0
2020-04-07 15:00:00,31.83,31.92,31.6,31.61,614122.0,28.4661,28.5466,28.2604,28.2693,614122.0
2020-04-07 15:30:00,31.62,32.5,31.48,31.87,1970657.0,28.2783,29.0653,28.1531,28.5019,1970657.0
2020-04-08 09:30:00,31.71,31.95,30.81,30.91,1566448.0,28.3588,28.5734,27.5539,27.6433,1566448.0
2020-04-08 10:00:00,30.91,31.17,30.72,30.87,1278849.0,27.6433,27.8758,27.4734,27.6075,1278849.0
2020-04-08 10:30:00,30.88,31.38,30.75,31.31,1656615.0,27.6165,28.0636,27.5002,28.001,1656615.0
2020-04-08 11:00:00,31.31,31.51,31.16,31.4,1114965.0,28.001,28.1799,27.8669,28.0815,1114965.0
2020-04-08 11:30:00,31.4,31.45,31.12,31.2,951886.0,28.0815,28.1262,27.8311,27.9027,951886.0
2020-04-08 12:00:00,31.2,31.37,31.02,31.05,1175554.0,27.9027,28.0547,27.7417,27.7685,1175554.0
2020-04-08 12:30:00,31.06,31.28,30.95,30.98,1184177.0,27.7775,27.9742,27.6791,27.7059,1184177.0
2020-04-08 13:00:00,30.98,31.07,30.93,31.05,781636.0,27.7059,27.7864,27.6612,27.7685,781636.0
2020-04-08 13:30:00,31.05,31.08,30.95,31.0,685503.0,27.7685,27.7953,27.6791,27.7238,685503.0
2020-04-08 14:00:00,31.0,31.16,30.96,31.09,738993.0,27.7238,27.8669,27.688,27.8043,738993.0
2020-04-08 14:30:00,31.09,31.13,30.99,31.03,999543.0,27.8043,27.8401,27.7149,27.7506,999543.0
2020-04-08 15:00:00,31.03,31.24,31.02,31.21,1175313.0,27.7506,27.9384,27.7417,27.9116,1175313.0
2020-04-08 15:30:00,31.21,31.28,30.95,31.0,2220887.0,27.9116,27.9742,27.6791,27.7238,2220887.0
2020-04-09 09:30:00,30.33,30.78,30.23,30.46,2119055.0,27.1246,27.527,27.0352,27.2409,2119055.0
2020-04-09 10:00:00,30.46,30.54,30.01,30.22,1726229.0,27.2409,27.3124,26.8384,27.0262,1726229.0
2020-04-09 10:30:00,30.23,30.6,30.21,30.53,1113954.0,27.0352,27.3661,27.0173,27.3035,1113954.0
2020-04-09 11:00:00,30.53,30.7,30.35,30.7,860866.0,27.3035,27.4555,27.1425,27.4555,860866.0
2020-04-09 11:30:00,30.69,31.07,30.51,31.02,1108392.0,27.4466,27.7864,27.2856,27.7417,1108392.0
2020-04-09 12:00:00,31.02,31.13,30.96,31.03,602146.0,27.7417,27.8401,27.688,27.7506,602146.0
2020-04-09 12:30:00,31.03,31.3,31.03,31.21,632373.0,27.7506,27.9921,27.7506,27.9116,632373.0
2020-04-09 13:00:00,31.21,31.27,31.04,31.08,650081.0,27.9116,27.9653,27.7596,27.7953,650081.0
2020-04-09 13:30:00,31.08,31.2,30.91,31.04,902127.0,27.7953,27.9027,27.6433,27.7596,902127.0
2020-04-09 14:00:00,31.04,31.25,30.92,31.16,787013.0,27.7596,27.9474,27.6523,27.8669,787013.0
2020-04-09 14:30:00,31.17,31.18,30.9,31.07,946165.0,27.8758,27.8848,27.6344,27.7864,946165.0
2020-04-09 15:00:00,31.08,31.22,31.03,31.22,880249.0,27.7953,27.9205,27.7506,27.9205,880249.0
2020-04-09 15:30:00,31.21,31.27,30.97,31.05,2270582.0,27.9116,27.9653,27.697,27.7685,2270582.0
2020-04-13 09:30:00,31.2,32.23,31.11,31.51,1970493.0,27.9027,28.8238,27.8222,28.1799,1970493.0
2020-04-13 10:00:00,31.51,31.75,31.32,31.36,1061623.0,28.1799,28.3945,28.01,28.0457,1061623.0
2020-04-13 10:30:00,31.38,31.41,31.07,31.32,985058.0,28.0636,28.0905,27.7864,28.01,985058.0
2020-04-13 11:00:00,31.31,31.44,31.15,31.42,575056.0,28.001,28.1173,27.8579,28.0994,575056.0
2020-04-13 11:30:00,31.43,31.62,31.38,31.57,498266.0,28.1084,28.2783,28.0636,28.2336,498266.0
2020-04-13 12:00:00,31.57,31.65,31.34,31.36,644798.0,28.2336,28.3051,28.0279,28.0457,644798.0
2020-04-13 12:30:00,31.36,31.46,31.24,31.29,696988.0,28.0457,28.1352,27.9384,27.9831,696988.0
2020-04-13 13:00:00,31.29,31.31,31.05,31.14,561342.0,27.9831,28.001,27.7685,27.849,561342.0
2020-04-13 13:30:00,31.14,31.4,31.12,31.28,442269.0,27.849,28.0815,27.8311,27.9742,442269.0
2020-04-13 14:00:00,31.28,31.29,31.1,31.21,562253.0,27.9742,27.9831,27.8132,27.9116,562253.0
2020-04-13 14:30:00,31.22,31.34,31.19,31.32,274364.0,27.9205,28.0279,27.8937,28.01,274364.0
2020-04-13 15:00:00,31.31,31.35,31.17,31.35,636790.0,28.001,28.0368,27.8758,28.0368,636790.0
2020-04-13 15:30:00,31.35,31.5,31.25,31.31,1593135.0,28.0368,28.171,27.9474,28.001,1593135.0
2020-04-14 09:30:00,32.05,32.26,31.67,31.91,2382976.0,28.6628,28.8506,28.323,28.5376,2382976.0
2020-04-14 10:00:00,31.91,32.31,31.9,32.25,963582.0,28.5376,28.8953,28.5287,28.8417,963582.0
2020-04-14 10:30:00,32.25,32.37,31.89,32.0,872629.0,28.8417,28.949,28.5197,28.6181,872629.0
2020-04-14 11:00:00,32.0,32.12,31.78,32.0,627875.0,28.6181,28.7254,28.4214,28.6181,627875.0
2020-04-14 11:30:00,32.01,32.13,31.92,32.08,480129.0,28.6271,28.7344,28.5466,28.6897,480129.0
2020-04-14 12:00:00,32.08,32.22,31.82,31.82,481898.0,28.6897,28.8149,28.4571,28.4571,481898.0
2020-04-14 12:30:00,31.83,31.83,31.57,31.75,732885.0,28.4661,28.4661,28.2336,28.3945,732885.0
2020-04-14 13:00:00,31.75,31.85,31.59,31.82,696063.0,28.3945,28.484,28.2514,28.4571,696063.0
2020-04-14 13:30:00,31.82,32.1,31.77,32.05,721484.0,28.4571,28.7075,28.4124,28.6628,721484.0
2020-04-14 14:00:00,32.05,32.07,31.78,31.99,580075.0,28.6628,28.6807,28.4214,28.6092,580075.0
2020-04-14 14:30:00,31.99,32.09,31.94,31.98,608481.0,28.6092,28.6986,28.5645,28.6002,608481.0
2020-04-14 15:00:00,31.98,32.18,31.9,32.17,634401.0,28.6002,28.7791,28.5287,28.7701,634401.0
2020-04-14 15:30:00,32.16,32.22,32.01,32.09,1683055.0,28.7612,28.8149,28.6271,28.6986,1683055.0
2020-04-15 09:30:00,32.28,32.49,31.48,31.64,2160919.0,28.8685,29.0563,28.1531,28.2962,2160919.0
2020-04-15 10:00:00,31.64,31.72,31.21,31.38,1366814.0,28.2962,28.3677,27.9116,28.0636,1366814.0
2020-04-15 10:30:00,31.38,31.5,31.06,31.45,1104147.0,28.0636,28.171,27.7775,28.1262,1104147.0
2020-04-15 11:00:00,31.46,31.48,31.15,31.3,537380.0,28.1352,28.1531,27.8579,27.9921,537380.0
2020-04-15 11:30:00,31.3,31.5,31.24,31.49,747472.0,27.9921,28.171,27.9384,28.162,747472.0
2020-04-15 12:00:00,31.49,31.67,31.31,31.64,689758.0,28.162,28.323,28.001,28.2962,689758.0
2020-04-15 12:30:00,31.63,31.8,31.6,31.69,563648.0,28.2872,28.4392,28.2604,28.3409,563648.0
2020-04-15 13:00:00,31.69,31.97,31.68,31.84,660004.0,28.3409,28.5913,28.3319,28.475,660004.0
2020-04-15 13:30:00,31.85,31.91,31.73,31.75,592103.0,28.484,28.5376,28.3766,28.3945,592103.0
2020-04-15 14:00:00,31.75,32.21,31.66,31.95,920751.0,28.3945,28.8059,28.314,28.5734,920751.0
2020-04-15 14:30:00,31.95,32.04,31.8,32.02,498782.0,28.5734,28.6539,28.4392,28.636,498782.0
2020-04-15 15:00:00,32.01,32.03,31.86,31.9,597801.0,28.6271,28.6449,28.4929,28.5287,597801.0
2020-04-15 15:30:00,31.9,32.07,31.76,32.02,1577535.0,28.5287,28.6807,28.4035,28.636,1577535.0
2020-04-16 09:30:00,32.05,32.37,31.9,31.98,926301.0,28.6628,28.949,28.5287,28.6002,926301.0
2020-04-16 10:00:00,32.0,32.13,31.84,31.96,1105270.0,28.6181,28.7344,28.475,28.5823,1105270.0
2020-04-16 10:30:00,31.96,32.24,31.92,32.17,1237273.0,28.5823,28.8327,28.5466,28.7701,1237273.0
2020-04-16 11:00:00,32.18,32.39,32.11,32.25,787966.0,28.7791,28.9669,28.7165,28.8417,787966.0
2020-04-16 11:30:00,32.25,32.64,32.25,32.55,594933.0,28.8417,29.1905,28.8417,29.11,594933.0
2020-04-16 12:00:00,32.54,32.56,32.15,32.17,658236.0,29.101,29.1189,28.7523,28.7701,658236.0
2020-04-16 12:30:00,32.17,32.26,32.03,32.25,629065.0,28.7701,28.8506,28.6449,28.8417,629065.0
2020-04-16 13:00:00,32.25,32.26,32.03,32.13,455978.0,28.8417,28.8506,28.6449,28.7344,455978.0
2020-04-16 13:30:00,32.13,32.15,32.02,32.1,453031.0,28.7344,28.7523,28.636,28.7075,453031.0
2020-04-16 14:00:00,32.09,32.18,32.02,32.08,533818.0,28.6986,28.7791,28.636,28.6897,533818.0
2020-04-16 14:30:00,32.09,32.13,31.86,31.98,971845.0,28.6986,28.7344,28.4929,28.6002,971845.0
2020-04-16 15:00:00,31.98,32.13,31.9,32.01,781983.0,28.6002,28.7344,28.5287,28.6271,781983.0
2020-04-16 15:30:00,32.02,32.16,31.84,31.95,2234514.0,28.636,28.7612,28.475,28.5734,2234514.0
2020-04-17 09:30:00,31.85,31.97,30.91,31.07,2229171.0,28.484,28.5913,27.6433,27.7864,2229171.0
2020-04-17 10:00:00,31.07,31.32,30.88,31.31,1461644.0,27.7864,28.01,27.6165,28.001,1461644.0
2020-04-17 10:30:00,31.31,31.54,31.26,31.46,2035781.0,28.001,28.2067,27.9563,28.1352,2035781.0
2020-04-17 11:00:00,31.45,31.5,31.32,31.44,923955.0,28.1262,28.171,28.01,28.1173,923955.0
2020-04-17 11:30:00,31.45,31.64,31.4,31.43,752711.0,28.1262,28.2962,28.0815,28.1084,752711.0
2020-04-17 12:00:00,31.42,31.53,31.3,31.47,615715.0,28.0994,28.1978,27.9921,28.1441,615715.0
2020-04-17 12:30:00,31.47,31.55,31.46,31.52,388211.0,28.1441,28.2157,28.1352,28.1888,388211.0
2020-04-17 13:00:00,31.51,31.64,31.47,31.61,591991.0,28.1799,28.2962,28.1441,28.2693,591991.0
2020-04-17 13:30:00,31.61,31.8,31.54,31.57,726657.0,28.2693,28.4392,28.2067,28.2336,726657.0
2020-04-17 14:00:00,31.57,31.78,31.56,31.77,713836.0,28.2336,28.4214,28.2246,28.4124,713836.0
2020-04-17 14:30:00,31.77,31.94,31.75,31.84,821624.0,28.4124,28.5645,28.3945,28.475,821624.0
2020-04-17 15:00:00,31.84,31.94,31.79,31.9,589624.0,28.475,28.5645,28.4303,28.5287,589624.0
2020-04-17 15:30:00,31.9,32.13,31.79,31.93,1717429.0,28.5287,28.7344,28.4303,28.5555,1717429.0
2020-04-20 09:30:00,32.1,32.1,31.74,31.89,1008216.0,28.7075,28.7075,28.3856,28.5197,1008216.0
2020-04-20 10:00:00,31.89,32.12,31.84,32.09,737090.0,28.5197,28.7254,28.475,28.6986,737090.0
2020-04-20 10:30:00,32.09,32.17,31.91,31.98,693023.0,28.6986,28.7701,28.5376,28.6002,693023.0
2020-04-20 11:00:00,31.99,32.06,31.87,31.97,342645.0,28.6092,28.6718,28.5019,28.5913,342645.0
2020-04-20 11:30:00,31.97,32.19,31.95,32.18,403525.0,28.5913,28.788,28.5734,28.7791,403525.0
2020-04-20 12:00:00,32.18,32.24,32.13,32.22,290217.0,28.7791,28.8327,28.7344,28.8149,290217.0
2020-04-20 12:30:00,32.22,32.43,32.22,32.3,473432.0,28.8149,29.0027,28.8149,28.8864,473432.0
2020-04-20 13:00:00,32.3,32.5,32.26,32.44,584201.0,28.8864,29.0653,28.8506,29.0116,584201.0
2020-04-20 13:30:00,32.44,32.62,32.39,32.54,610206.0,29.0116,29.1726,28.9669,29.101,610206.0
2020-04-20 14:00:00,32.53,32.58,32.39,32.39,410802.0,29.0921,29.1368,28.9669,28.9669,410802.0
2020-04-20 14:30:00,32.38,32.52,32.04,32.06,518234.0,28.958,29.0832,28.6539,28.6718,518234.0
2020-04-20 15:00:00,32.05,32.22,32.02,32.2,1095756.0,28.6628,28.8149,28.636,28.797,1095756.0
2020-04-20 15:30:00,32.2,32.22,31.87,31.94,1098879.0,28.797,28.8149,28.5019,28.5645,1098879.0
2020-04-21 09:30:00,32.17,32.33,31.85,32.07,1048968.0,28.7701,28.9132,28.484,28.6807,1048968.0
2020-04-21 10:00:00,32.07,32.33,32.04,32.26,691718.0,28.6807,28.9132,28.6539,28.8506,691718.0
2020-04-21 10:30:00,32.26,32.6,32.25,32.3,1444430.0,28.8506,29.1547,28.8417,28.8864,1444430.0
2020-04-21 11:00:00,32.29,32.36,32.08,32.12,689775.0,28.8775,28.9401,28.6897,28.7254,689775.0
2020-04-21 11:30:00,32.13,32.22,31.87,32.0,792341.0,28.7344,28.8149,28.5019,28.6181,792341.0
2020-04-21 12:00:00,32.0,32.01,31.74,31.95,650703.0,28.6181,28.6271,28.3856,28.5734,650703.0
2020-04-21 12:30:00,31.95,32.27,31.94,32.21,781259.0,28.5734,28.8596,28.5645,28.8059,781259.0
2020-04-21 13:00:00,32.2,32.42,32.15,32.29,549401.0,28.797,28.9937,28.7523,28.8775,549401.0
2020-04-21 13:30:00,32.3,32.35,32.22,32.32,371228.0,28.8864,28.9311,28.8149,28.9043,371228.0
2020-04-21 14:00:00,32.32,32.52,32.29,32.45,512405.0,28.9043,29.0832,28.8775,29.0206,512405.0
2020-04-21 14:30:00,32.45,32.49,32.23,32.25,420197.0,29.0206,29.0563,28.8238,28.8417,420197.0
2020-04-21 15:00:00,32.26,32.42,32.22,32.34,435437.0,28.8506,28.9937,28.8149,28.9222,435437.0
2020-04-21 15:30:00,32.34,32.36,31.92,32.18,2038751.0,28.9222,28.9401,28.5466,28.7791,2038751.0
2020-04-22 09:30:00,32.33,32.51,32.07,32.34,975851.0,28.9132,29.0742,28.6807,28.9222,975851.0
2020-04-22 10:00:00,32.33,32.39,32.15,32.34,663254.0,28.9132,28.9669,28.7523,28.9222,663254.0
2020-04-22 10:30:00,32.35,32.43,32.25,32.34,370940.0,28.9311,29.0027,28.8417,28.9222,370940.0
2020-04-22 11:00:00,32.34,32.43,32.31,32.39,323034.0,28.9222,29.0027,28.8953,28.9669,323034.0
2020-04-22 11:30:00,32.39,32.51,32.36,32.47,440574.0,28.9669,29.0742,28.9401,29.0384,440574.0
2020-04-22 12:00:00,32.48,32.51,32.38,32.48,462820.0,29.0474,29.0742,28.958,29.0474,462820.0
2020-04-22 12:30:00,32.48,32.49,32.38,32.41,294422.0,29.0474,29.0563,28.958,28.9848,294422.0
2020-04-22 13:00:00,32.41,32.51,32.41,32.5,374491.0,28.9848,29.0742,28.9848,29.0653,374491.0
2020-04-22 13:30:00,32.5,32.61,32.49,32.59,490985.0,29.0653,29.1636,29.0563,29.1458,490985.0
2020-04-22 14:00:00,32.6,32.61,32.38,32.39,699491.0,29.1547,29.1636,28.958,28.9669,699491.0
2020-04-22 14:30:00,32.39,32.45,32.31,32.41,863824.0,28.9669,29.0206,28.8953,28.9848,863824.0
2020-04-22 15:00:00,32.41,32.44,32.34,32.35,721510.0,28.9848,29.0116,28.9222,28.9311,721510.0
2020-04-22 15:30:00,32.34,32.46,32.26,32.3,921726.0,28.9222,29.0295,28.8506,28.8864,921726.0
2020-04-23 09:30:00,32.05,32.52,31.96,32.48,933228.0,28.6628,29.0832,28.5823,29.0474,933228.0
2020-04-23 10:00:00,32.48,32.52,32.28,32.34,731346.0,29.0474,29.0832,28.8685,28.9222,731346.0
2020-04-23 10:30:00,32.34,32.51,32.33,32.45,667252.0,28.9222,29.0742,28.9132,29.0206,667252.0
2020-04-23 11:00:00,32.45,32.49,32.31,32.34,418345.0,29.0206,29.0563,28.8953,28.9222,418345.0
2020-04-23 11:30:00,32.34,32.53,32.28,32.45,460178.0,28.9222,29.0921,28.8685,29.0206,460178.0
2020-04-23 12:00:00,32.46,32.6,32.42,32.59,565463.0,29.0295,29.1547,28.9937,29.1458,565463.0
2020-04-23 12:30:00,32.59,32.71,32.28,32.56,725954.0,29.1458,29.2531,28.8685,29.1189,725954.0
2020-04-23 13:00:00,32.56,32.71,32.45,32.54,458914.0,29.1189,29.2531,29.0206,29.101,458914.0
2020-04-23 13:30:00,32.54,32.71,32.52,32.67,491857.0,29.101,29.2531,29.0832,29.2173,491857.0
2020-04-23 14:00:00,32.68,32.98,32.6,32.89,1029936.0,29.2262,29.4945,29.1547,29.4141,1029936.0
2020-04-23 14:30:00,32.89,33.1,32.85,33.1,1211996.0,29.4141,29.6019,29.3783,29.6019,1211996.0
2020-04-23 15:00:00,33.09,33.1,32.9,32.94,1088338.0,29.5929,29.6019,29.423,29.4588,1088338.0
2020-04-23 15:30:00,32.94,32.96,32.82,32.88,1461965.0,29.4588,29.4767,29.3515,29.4051,1461965.0
2020-04-24 09:30:00,33.02,33.11,32.58,32.6,795518.0,29.5303,29.6108,29.1368,29.1547,795518.0
2020-04-24 10:00:00,32.61,32.92,32.58,32.76,444041.0,29.1636,29.4409,29.1368,29.2978,444041.0
2020-04-24 10:30:00,32.77,32.8,32.62,32.65,362464.0,29.3067,29.3336,29.1726,29.1994,362464.0
2020-04-24 11:00:00,32.65,32.67,32.47,32.57,620675.0,29.1994,29.2173,29.0384,29.1279,620675.0
2020-04-24 11:30:00,32.57,32.64,32.51,32.61,231185.0,29.1279,29.1905,29.0742,29.1636,231185.0
2020-04-24 12:00:00,32.6,32.62,32.54,32.59,194425.0,29.1547,29.1726,29.101,29.1458,194425.0
2020-04-24 12:30:00,32.59,32.62,32.51,32.51,203800.0,29.1458,29.1726,29.0742,29.0742,203800.0
2020-04-24 13:00:00,32.52,32.6,32.47,32.6,230153.0,29.0832,29.1547,29.0384,29.1547,230153.0
2020-04-24 13:30:00,32.6,32.71,32.56,32.7,214221.0,29.1547,29.2531,29.1189,29.2441,214221.0
2020-04-24 14:00:00,32.71,32.79,32.68,32.77,523977.0,29.2531,29.3246,29.2262,29.3067,523977.0
2020-04-24 14:30:00,32.77,32.87,32.74,32.84,430143.0,29.3067,29.3962,29.2799,29.3693,430143.0
2020-04-24 15:00:00,32.84,32.87,32.73,32.83,493081.0,29.3693,29.3962,29.271,29.3604,493081.0
2020-04-24 15:30:00,32.83,33.0,32.79,32.96,987519.0,29.3604,29.5124,29.3246,29.4767,987519.0
2020-04-27 09:30:00,32.98,33.52,32.98,33.49,1349186.0,29.4945,29.9775,29.4945,29.9506,1349186.0
2020-04-27 10:00:00,33.48,33.53,33.06,33.2,1045608.0,29.9417,29.9864,29.5661,29.6913,1045608.0
2020-04-27 10:30:00,33.21,33.3,33.13,33.16,507647.0,29.7002,29.7807,29.6287,29.6555,507647.0
2020-04-27 11:00:00,33.16,33.34,33.1,33.2,376002.0,29.6555,29.8165,29.6019,29.6913,376002.0
2020-04-27 11:30:00,33.19,33.2,33.02,33.1,467557.0,29.6823,29.6913,29.5303,29.6019,467557.0
2020-04-27 12:00:00,33.11,33.3,33.05,33.25,397955.0,29.6108,29.7807,29.5571,29.736,397955.0
2020-04-27 12:30:00,33.24,33.28,33.18,33.22,331719.0,29.7271,29.7628,29.6734,29.7092,331719.0
2020-04-27 13:00:00,33.23,33.29,33.2,33.24,333622.0,29.7181,29.7718,29.6913,29.7271,333622.0
2020-04-27 13:30:00,33.24,33.29,33.16,33.17,325758.0,29.7271,29.7718,29.6555,29.6645,325758.0
2020-04-27 14:00:00,33.18,33.24,32.98,33.16,659923.0,29.6734,29.7271,29.4945,29.6555,659923.0
2020-04-27 14:30:00,33.16,33.31,33.15,33.26,428537.0,29.6555,29.7897,29.6466,29.745,428537.0
2020-04-27 15:00:00,33.26,33.37,33.21,33.34,397104.0,29.745,29.8433,29.7002,29.8165,397104.0
2020-04-27 15:30:00,33.34,33.47,33.27,33.28,1333004.0,29.8165,29.9328,29.7539,29.7628,1333004.0
2020-04-28 09:30:00,33.07,33.42,32.87,33.16,1335452.0,29.575,29.888,29.3962,29.6555,1335452.0
2020-04-28 10:00:00,33.16,33.19,32.72,33.01,919661.0,29.6555,29.6823,29.262,29.5214,919661.0
2020-04-28 10:30:00,33.01,33.04,32.84,32.89,646467.0,29.5214,29.5482,29.3693,29.4141,646467.0
2020-04-28 11:00:00,32.89,33.0,32.76,33.0,335880.0,29.4141,29.5124,29.2978,29.5124,335880.0
2020-04-28 11:30:00,33.0,33.0,32.78,32.89,265213.0,29.5124,29.5124,29.3157,29.4141,265213.0
2020-04-28 12:00:00,32.89,32.93,32.8,32.89,418775.0,29.4141,29.4498,29.3336,29.4141,418775.0
2020-04-28 12:30:00,32.89,32.96,32.86,32.95,270158.0,29.4141,29.4767,29.3872,29.4677,270158.0
2020-04-28 13:00:00,32.95,32.98,32.92,32.98,217128.0,29.4677,29.4945,29.4409,29.4945,217128.0
2020-04-28 13:30:00,32.97,33.0,32.9,32.93,333704.0,29.4856,29.5124,29.423,29.4498,333704.0
2020-04-28 14:00:00,32.92,32.98,32.77,32.8,421262.0,29.4409,29.4945,29.3067,29.3336,421262.0
2020-04-28 14:30:00,32.8,32.85,32.56,32.57,448327.0,29.3336,29.3783,29.1189,29.1279,448327.0
2020-04-28 15:00:00,32.56,32.6,32.44,32.46,850117.0,29.1189,29.1547,29.0116,29.0295,850117.0
2020-04-28 15:30:00,32.46,32.61,32.25,32.37,1475000.0,29.0295,29.1636,28.8417,28.949,1475000.0
2020-04-29 09:30:00,31.89,32.0,31.1,31.37,2018696.0,28.5197,28.6181,27.8132,28.0547,2018696.0
2020-04-29 10:00:00,31.38,31.9,31.17,31.9,1225505.0,28.0636,28.5287,27.8758,28.5287,1225505.0
2020-04-29 10:30:00,31.88,31.94,31.61,31.88,994466.0,28.5108,28.5645,28.2693,28.5108,994466.0
2020-04-29 11:00:00,31.87,32.02,31.83,31.94,636519.0,28.5019,28.636,28.4661,28.5645,636519.0
2020-04-29 11:30:00,31.93,32.09,31.85,31.99,545834.0,28.5555,28.6986,28.484,28.6092,545834.0
2020-04-29 12:00:00,31.99,32.19,31.94,32.02,567423.0,28.6092,28.788,28.5645,28.636,567423.0
2020-04-29 12:30:00,32.02,32.04,31.73,32.01,1226096.0,28.636,28.6539,28.3766,28.6271,1226096.0
2020-04-29 13:00:00,32.01,32.07,31.89,31.94,614876.0,28.6271,28.6807,28.5197,28.5645,614876.0
2020-04-29 13:30:00,31.95,32.05,31.9,31.94,330154.0,28.5734,28.6628,28.5287,28.5645,330154.0
2020-04-29 14:00:00,31.93,32.0,31.89,31.96,425895.0,28.5555,28.6181,28.5197,28.5823,425895.0
2020-04-29 14:30:00,31.97,32.05,31.9,31.93,435443.0,28.5913,28.6628,28.5287,28.5555,435443.0
2020-04-29 15:00:00,31.92,31.97,31.86,31.96,689434.0,28.5466,28.5913,28.4929,28.5823,689434.0
2020-04-29 15:30:00,31.97,31.97,31.44,31.53,1908697.0,28.5913,28.5913,28.1173,28.1978,1908697.0
2020-04-30 09:30:00,31.7,31.81,31.27,31.58,1297465.0,28.3498,28.4482,27.9653,28.2425,1297465.0
2020-04-30 10:00:00,31.58,32.02,31.55,31.93,1003891.0,28.2425,28.636,28.2157,28.5555,1003891.0
2020-04-30 10:30:00,31.94,32.02,31.72,31.93,536218.0,28.5645,28.636,28.3677,28.5555,536218.0
2020-04-30 11:00:00,31.93,32.05,31.9,31.94,501263.0,28.5555,28.6628,28.5287,28.5645,501263.0
2020-04-30 11:30:00,31.95,31.95,31.8,31.85,310163.0,28.5734,28.5734,28.4392,28.484,310163.0
2020-04-30 12:00:00,31.85,31.91,31.7,31.73,438250.0,28.484,28.5376,28.3498,28.3766,438250.0
2020-04-30 12:30:00,31.74,31.85,31.65,31.79,347021.0,28.3856,28.484,28.3051,28.4303,347021.0
2020-04-30 13:00:00,31.79,31.79,31.58,31.61,354465.0,28.4303,28.4303,28.2425,28.2693,354465.0
2020-04-30 13:30:00,31.61,31.71,31.46,31.54,386770.0,28.2693,28.3588,28.1352,28.2067,386770.0
2020-04-30 14:00:00,31.55,31.6,31.45,31.54,381310.0,28.2157,28.2604,28.1262,28.2067,381310.0
2020-04-30 14:30:00,31.54,31.6,31.46,31.58,484199.0,28.2067,28.2604,28.1352,28.2425,484199.0
2020-04-30 15:00:00,31.58,31.76,31.57,31.74,414239.0,28.2425,28.4035,28.2336,28.3856,414239.0
2020-04-30 15:30:00,31.75,31.75,31.53,31.61,1313740.0,28.3945,28.3945,28.1978,28.2693,1313740.0
2020-05-01 09:30:00,31.44,31.68,31.23,31.54,839219.0,28.1173,28.3319,27.9295,28.2067,839219.0
2020-05-01 10:00:00,31.55,31.7,31.46,31.66,415177.0,28.2157,28.3498,28.1352,28.314,415177.0
2020-05-01 10:30:00,31.66,31.73,31.59,31.62,402168.0,28.314,28.3766,28.2514,28.2783,402168.0
2020-05-01 11:00:00,31.61,31.73,31.59,31.71,335073.0,28.2693,28.3766,28.2514,28.3588,335073.0
2020-05-01 11:30:00,31.71,31.78,31.67,31.7,450697.0,28.3588,28.4214,28.323,28.3498,450697.0
2020-05-01 12:00:00,31.69,31.74,31.62,31.72,403146.0,28.3409,28.3856,28.2783,28.3677,403146.0
2020-05-01 12:30:00,31.72,31.74,31.66,31.72,309816.0,28.3677,28.3856,28.314,28.3677,309816.0
2020-05-01 13:00:00,31.73,31.85,31.67,31.74,414665.0,28.3766,28.484,28.323,28.3856,414665.0
2020-05-01 13:30:00,31.74,31.76,31.66,31.7,282614.0,28.3856,28.4035,28.314,28.3498,282614.0
2020-05-01 14:00:00,31.7,31.82,31.62,31.76,322185.0,28.3498,28.4571,28.2783,28.4035,322185.0
2020-05-01 14:30:00,31.77,31.97,31.75,31.95,420129.0,28.4124,28.5913,28.3945,28.5734,420129.0
2020-05-01 15:00:00,31.95,32.13,31.93,32.04,753045.0,28.5734,28.7344,28.5555,28.6539,753045.0
2020-05-01 15:30:00,32.05,32.07,31.86,31.99,1072614.0,28.6628,28.6807,28.4929,28.6092,1072614.0
2020-05-04 09:30:00,32.58,32.75,31.83,31.9,974567.0,29.1368,29.2888,28.4661,28.5287,974567.0
2020-05-04 10:00:00,31.9,32.04,31.84,31.93,591539.0,28.5287,28.6539,28.475,28.5555,591539.0
2020-05-04 10:30:00,31.92,32.1,31.91,32.05,354892.0,28.5466,28.7075,28.5376,28.6628,354892.0
2020-05-04 11:00:00,32.05,32.34,32.0,32.25,327692.0,28.6628,28.9222,28.6181,28.8417,327692.0
2020-05-04 11:30:00,32.27,32.46,32.25,32.38,312861.0,28.8596,29.0295,28.8417,28.958,312861.0
2020-05-04 12:00:00,32.38,32.39,32.29,32.35,251519.0,28.958,28.9669,28.8775,28.9311,251519.0
2020-05-04 12:30:00,32.35,32.38,32.24,32.27,224371.0,28.9311,28.958,28.8327,28.8596,224371.0
2020-05-04 13:00:00,32.27,32.38,32.26,32.37,209551.0,28.8596,28.958,28.8506,28.949,209551.0
2020-05-04 13:30:00,32.37,32.42,32.34,32.39,178808.0,28.949,28.9937,28.9222,28.9669,178808.0
2020-05-04 14:00:00,32.4,32.48,32.31,32.34,329254.0,28.9758,29.0474,28.8953,28.9222,329254.0
2020-05-04 14:30:00,32.34,32.53,32.34,32.51,328013.0,28.9222,29.0921,28.9222,29.0742,328013.0
2020-05-04 15:00:00,32.51,32.69,32.47,32.66,470857.0,29.0742,29.2352,29.0384,29.2084,470857.0
2020-05-04 15:30:00,32.66,32.68,32.41,32.53,914074.0,29.2084,29.2262,28.9848,29.0921,914074.0
2020-05-05 09:30:00,32.57,32.7,32.2,32.45,749504.0,29.1279,29.2441,28.797,29.0206,749504.0
2020-05-05 10:00:00,32.44,32.49,32.23,32.44,616282.0,29.0116,29.0563,28.8238,29.0116,616282.0
2020-05-05 10:30:00,32.43,32.55,32.31,32.39,339367.0,29.0027,29.11,28.8953,28.9669,339367.0
2020-05-05 11:00:00,32.39,32.5,32.32,32.45,321611.0,28.9669,29.0653,28.9043,29.0206,321611.0
2020-05-05 11:30:00,32.45,32.59,32.45,32.57,348903.0,29.0206,29.1458,29.0206,29.1279,348903.0
2020-05-05 12:00:00,32.57,32.66,32.48,32.48,274425.0,29.1279,29.2084,29.0474,29.0474,274425.0
2020-05-05 12:30:00,32.48,32.61,32.44,32.58,182773.0,29.0474,29.1636,29.0116,29.1368,182773.0
2020-05-05 13:00:00,32.58,32.68,32.57,32.66,179530.0,29.1368,29.2262,29.1279,29.2084,179530.0
2020-05-05 13:30:00,32.67,32.82,32.66,32.77,288359.0,29.2173,29.3515,29.2084,29.3067,288359.0
2020-05-05 14:00:00,32.77,32.97,32.76,32.9,391840.0,29.3067,29.4856,29.2978,29.423,391840.0
2020-05-05 14:30:00,32.9,32.93,32.85,32.92,322123.0,29.423,29.4498,29.3783,29.4409,322123.0
2020-05-05 15:00:00,32.92,32.92,32.71,32.76,337224.0,29.4409,29.4409,29.2531,29.2978,337224.0
2020-05-05 15:30:00,32.76,32.9,32.64,32.78,952823.0,29.2978,29.423,29.1905,29.3157,952823.0
2020-05-06 09:30:00,32.99,33.28,32.88,33.02,722255.0,29.5035,29.7628,29.4051,29.5303,722255.0
2020-05-06 10:00:00,33.02,33.16,32.85,32.93,1166276.0,29.5303,29.6555,29.3783,29.4498,1166276.0
2020-05-06 10:30:00,32.93,32.94,32.71,32.85,508772.0,29.4498,29.4588,29.2531,29.3783,508772.0
2020-05-06 11:00:00,32.84,33.0,32.83,32.88,310355.0,29.3693,29.5124,29.3604,29.4051,310355.0
2020-05-06 11:30:00,32.88,32.95,32.79,32.94,221568.0,29.4051,29.4677,29.3246,29.4588,221568.0
2020-05-06 12:00:00,32.94,32.99,32.86,32.96,254228.0,29.4588,29.5035,29.3872,29.4767,254228.0
2020-05-06 12:30:00,32.96,33.03,32.93,32.94,280191.0,29.4767,29.5393,29.4498,29.4588,280191.0
2020-05-06 13:00:00,32.95,32.98,32.85,32.97,255979.0,29.4677,29.4945,29.3783,29.4856,255979.0
2020-05-06 13:30:00,32.96,33.05,32.96,32.98,225764.0,29.4767,29.5571,29.4767,29.4945,225764.0
2020-05-06 14:00:00,32.97,33.06,32.89,32.99,254071.0,29.4856,29.5661,29.4141,29.5035,254071.0
2020-05-06 14:30:00,33.0,33.01,32.93,32.94,287158.0,29.5124,29.5214,29.4498,29.4588,287158.0
2020-05-06 15:00:00,32.93,32.97,32.85,32.87,420509.0,29.4498,29.4856,29.3783,29.3962,420509.0
2020-05-06 15:30:00,32.87,32.89,32.75,32.78,1171923.0,29.3962,29.4141,29.2888,29.3157,1171923.0
2020-05-07 09:30:00,32.9,33.02,32.67,32.71,561490.0,29.423,29.5303,29.2173,29.2531,561490.0
2020-05-07 10:00:00,32.71,32.81,32.65,32.69,455826.0,29.2531,29.3425,29.1994,29.2352,455826.0
2020-05-07 10:30:00,32.7,32.75,32.48,32.59,468672.0,29.2441,29.2888,29.0474,29.1458,468672.0
2020-05-07 11:00:00,32.59,32.9,32.59,32.87,318034.0,29.1458,29.423,29.1458,29.3962,318034.0
2020-05-07 11:30:00,32.86,33.0,32.83,32.96,280189.0,29.3872,29.5124,29.3604,29.4767,280189.0
2020-05-07 12:00:00,32.97,33.05,32.91,33.04,275129.0,29.4856,29.5571,29.4319,29.5482,275129.0
2020-05-07 12:30:00,33.03,33.19,32.99,33.14,413830.0,29.5393,29.6823,29.5035,29.6376,413830.0
2020-05-07 13:00:00,33.14,33.19,33.0,33.02,274877.0,29.6376,29.6823,29.5124,29.5303,274877.0
2020-05-07 13:30:00,33.01,33.09,32.95,32.99,239118.0,29.5214,29.5929,29.4677,29.5035,239118.0
2020-05-07 14:00:00,33.0,33.0,32.8,32.87,261491.0,29.5124,29.5124,29.3336,29.3962,261491.0
2020-05-07 14:30:00,32.87,32.98,32.83,32.98,248674.0,29.3962,29.4945,29.3604,29.4945,248674.0
2020-05-07 15:00:00,32.98,33.05,32.84,32.89,375779.0,29.4945,29.5571,29.3693,29.4141,375779.0
2020-05-07 15:30:00,32.89,32.9,32.62,32.68,782898.0,29.4141,29.423,29.1726,29.2262,782898.0
2020-05-08 09:30:00,32.7,32.93,32.55,32.8,591858.0,29.2441,29.4498,29.11,29.3336,591858.0
2020-05-08 10:00:00,32.8,32.93,32.63,32.68,325786.0,29.3336,29.4498,29.1815,29.2262,325786.0
2020-05-08 10:30:00,32.67,32.82,32.62,32.8,408863.0,29.2173,29.3515,29.1726,29.3336,408863.0
2020-05-08 11:00:00,32.8,32.93,32.8,32.84,333046.0,29.3336,29.4498,29.3336,29.3693,333046.0
2020-05-08 11:30:00,32.84,32.98,32.83,32.95,313311.0,29.3693,29.4945,29.3604,29.4677,313311.0
2020-05-08 12:00:00,32.94,33.19,32.94,33.19,582056.0,29.4588,29.6823,29.4588,29.6823,582056.0
2020-05-08 12:30:00,33.18,33.25,33.12,33.23,347968.0,29.6734,29.736,29.6197,29.7181,347968.0
2020-05-08 13:00:00,33.23,33.31,33.21,33.23,222241.0,29.7181,29.7897,29.7002,29.7181,222241.0
2020-05-08 13:30:00,33.23,33.4,33.21,33.37,372936.0,29.7181,29.8702,29.7002,29.8433,372936.0
2020-05-08 14:00:00,33.37,33.5,33.34,33.45,501344.0,29.8433,29.9596,29.8165,29.9149,501344.0
2020-05-08 14:30:00,33.45,33.52,33.44,33.5,365463.0,29.9149,29.9775,29.9059,29.9596,365463.0
2020-05-08 15:00:00,33.5,33.51,33.31,33.36,534396.0,29.9596,29.9685,29.7897,29.8344,534396.0
2020-05-08 15:30:00,33.36,33.38,33.2,33.32,1743282.0,29.8344,29.8523,29.6913,29.7986,1743282.0
2020-05-11 09:30:00,33.45,33.81,33.36,33.75,878239.0,29.9149,30.2368,29.8344,30.1832,878239.0
2020-05-11 10:00:00,33.75,33.94,33.74,33.82,518943.0,30.1832,30.3531,30.1742,30.2458,518943.0
2020-05-11 10:30:00,33.82,33.86,33.73,33.73,329732.0,30.2458,30.2815,30.1653,30.1653,329732.0
2020-05-11 11:00:00,33.73,33.81,33.62,33.72,349683.0,30.1653,30.2368,30.0669,30.1563,349683.0
2020-05-11 11:30:00,33.73,33.87,33.7,33.76,386696.0,30.1653,30.2905,30.1384,30.1921,386696.0
2020-05-11 12:00:00,33.78,33.88,33.77,33.84,215675.0,30.21,30.2994,30.2011,30.2637,215675.0
2020-05-11 12:30:00,33.83,34.0,33.82,33.98,472146.0,30.2547,30.4067,30.2458,30.3889,472146.0
2020-05-11 13:00:00,33.98,34.03,33.75,33.9,1084216.0,30.3889,30.4336,30.1832,30.3173,1084216.0
2020-05-11 13:30:00,33.9,33.97,33.87,33.88,210862.0,30.3173,30.3799,30.2905,30.2994,210862.0
2020-05-11 14:00:00,33.87,33.89,33.78,33.8,345004.0,30.2905,30.3084,30.21,30.2279,345004.0
2020-05-11 14:30:00,33.8,33.89,33.78,33.89,307010.0,30.2279,30.3084,30.21,30.3084,307010.0
2020-05-11 15:00:00,33.89,33.95,33.86,33.91,398216.0,30.3084,30.362,30.2815,30.3263,398216.0
2020-05-11 15:30:00,33.91,33.94,33.7,33.74,1421624.0,30.3263,30.3531,30.1384,30.1742,1421624.0
2020-05-12 09:30:00,33.83,34.07,33.74,34.07,723548.0,30.2547,30.4693,30.1742,30.4693,723548.0
2020-05-12 10:00:00,34.07,34.23,34.02,34.03,726810.0,30.4693,30.6124,30.4246,30.4336,726810.0
2020-05-12 10:30:00,34.04,34.22,33.99,34.05,359355.0,30.4425,30.6035,30.3978,30.4515,359355.0
2020-05-12 11:00:00,34.05,34.23,34.01,34.17,300361.0,30.4515,30.6124,30.4157,30.5588,300361.0
2020-05-12 11:30:00,34.17,34.21,34.08,34.16,211063.0,30.5588,30.5946,30.4783,30.5498,211063.0
2020-05-12 12:00:00,34.16,34.17,33.99,34.13,291430.0,30.5498,30.5588,30.3978,30.523,291430.0
2020-05-12 12:30:00,34.13,34.19,34.06,34.16,243226.0,30.523,30.5767,30.4604,30.5498,243226.0
2020-05-12 13:00:00,34.15,34.16,34.02,34.05,198833.0,30.5409,30.5498,30.4246,30.4515,198833.0
2020-05-12 13:30:00,34.06,34.12,34.02,34.06,160010.0,30.4604,30.5141,30.4246,30.4604,160010.0
2020-05-12 14:00:00,34.07,34.08,34.02,34.07,143882.0,30.4693,30.4783,30.4246,30.4693,143882.0
2020-05-12 14:30:00,34.07,34.12,34.01,34.08,212778.0,30.4693,30.5141,30.4157,30.4783,212778.0
2020-05-12 15:00:00,34.08,34.09,33.8,33.88,238603.0,30.4783,30.4872,30.2279,30.2994,238603.0
2020-05-12 15:30:00,33.88,33.9,33.5,33.55,1054428.0,30.2994,30.3173,29.9596,30.0043,1054428.0
2020-05-13 09:30:00,33.61,34.26,33.61,34.21,981964.0,30.058,30.6393,30.058,30.5946,981964.0
2020-05-13 10:00:00,34.2,34.47,34.16,34.41,1223197.0,30.5856,30.8271,30.5498,30.7734,1223197.0
2020-05-13 10:30:00,34.4,34.5,34.14,34.18,782609.0,30.7645,30.8539,30.5319,30.5677,782609.0
2020-05-13 11:00:00,34.17,34.38,34.07,34.22,401045.0,30.5588,30.7466,30.4693,30.6035,401045.0
2020-05-13 11:30:00,34.21,34.24,33.91,34.02,413701.0,30.5946,30.6214,30.3263,30.4246,413701.0
2020-05-13 12:00:00,34.01,34.05,33.73,33.76,371519.0,30.4157,30.4515,30.1653,30.1921,371519.0
2020-05-13 12:30:00,33.77,34.08,33.76,33.99,345455.0,30.2011,30.4783,30.1921,30.3978,345455.0
2020-05-13 13:00:00,33.99,34.02,33.82,34.0,328795.0,30.3978,30.4246,30.2458,30.4067,328795.0
2020-05-13 13:30:00,33.99,34.0,33.87,33.95,262434.0,30.3978,30.4067,30.2905,30.362,262434.0
2020-05-13 14:00:00,33.95,34.03,33.86,33.86,270490.0,30.362,30.4336,30.2815,30.2815,270490.0
2020-05-13 14:30:00,33.86,33.92,33.84,33.86,309284.0,30.2815,30.3352,30.2637,30.2815,309284.0
2020-05-13 15:00:00,33.87,34.0,33.8,33.9,383731.0,30.2905,30.4067,30.2279,30.3173,383731.0
2020-05-13 15:30:00,33.9,34.14,33.83,34.09,1013234.0,30.3173,30.5319,30.2547,30.4872,1013234.0
2020-05-14 09:30:00,33.88,34.23,33.51,33.55,1002517.0,30.4473,30.7619,30.1148,30.1508,1002517.0
2020-05-14 10:00:00,33.55,33.55,32.78,32.85,675250.0,30.1508,30.1508,29.4588,29.5217,675250.0
2020-05-14 10:30:00,32.86,32.93,32.53,32.6,910757.0,29.5307,29.5936,29.2341,29.297,910757.0
2020-05-14 11:00:00,32.61,32.7,32.37,32.65,701082.0,29.306,29.3869,29.0903,29.3419,701082.0
2020-05-14 11:30:00,32.64,32.9,32.48,32.5,1050239.0,29.333,29.5666,29.1892,29.2071,1050239.0
2020-05-14 12:00:00,32.5,32.75,32.43,32.71,1293753.0,29.2071,29.4318,29.1442,29.3959,1293753.0
2020-05-14 12:30:00,32.71,32.9,32.71,32.81,331074.0,29.3959,29.5666,29.3959,29.4857,331074.0
2020-05-14 13:00:00,32.8,32.93,32.75,32.86,298490.0,29.4767,29.5936,29.4318,29.5307,298490.0
2020-05-14 13:30:00,32.85,32.91,32.74,32.8,415747.0,29.5217,29.5756,29.4228,29.4767,415747.0
2020-05-14 14:00:00,32.8,32.83,32.72,32.82,261356.0,29.4767,29.5037,29.4048,29.4947,261356.0
2020-05-14 14:30:00,32.83,32.84,32.63,32.68,360529.0,29.5037,29.5127,29.324,29.3689,360529.0
2020-05-14 15:00:00,32.69,32.84,32.66,32.83,530422.0,29.3779,29.5127,29.3509,29.5037,530422.0
2020-05-14 15:30:00,32.82,32.87,32.68,32.79,1301662.0,29.4947,29.5397,29.3689,29.4678,1301662.0
2020-05-15 09:30:00,32.71,32.9,32.65,32.84,904528.0,29.3959,29.5666,29.3419,29.5127,904528.0
2020-05-15 10:00:00,32.85,32.95,32.61,32.74,572346.0,29.5217,29.6115,29.306,29.4228,572346.0
2020-05-15 10:30:00,32.75,32.75,32.62,32.68,578109.0,29.4318,29.4318,29.315,29.3689,578109.0
2020-05-15 11:00:00,32.67,32.77,32.6,32.74,756460.0,29.3599,29.4498,29.297,29.4228,756460.0
2020-05-15 11:30:00,32.73,32.76,32.63,32.66,498797.0,29.4138,29.4408,29.324,29.3509,498797.0
2020-05-15 12:00:00,32.67,32.71,32.55,32.59,483069.0,29.3599,29.3959,29.2521,29.288,483069.0
2020-05-15 12:30:00,32.59,32.63,32.48,32.55,433625.0,29.288,29.324,29.1892,29.2521,433625.0
2020-05-15 13:00:00,32.55,32.57,32.47,32.5,453423.0,29.2521,29.27,29.1802,29.2071,453423.0
2020-05-15 13:30:00,32.49,32.51,32.38,32.45,357729.0,29.1982,29.2161,29.0993,29.1622,357729.0
2020-05-15 14:00:00,32.44,32.48,32.26,32.45,891487.0,29.1532,29.1892,28.9915,29.1622,891487.0
2020-05-15 14:30:00,32.44,32.45,32.25,32.31,518973.0,29.1532,29.1622,28.9825,29.0364,518973.0
2020-05-15 15:00:00,32.31,32.58,32.3,32.53,507517.0,29.0364,29.279,29.0274,29.2341,507517.0
2020-05-15 15:30:00,32.54,32.56,32.29,32.52,1359252.0,29.2431,29.2611,29.0184,29.2251,1359252.0
2020-05-18 09:30:00,32.43,32.53,31.5,31.52,2242374.0,29.1442,29.2341,28.3085,28.3264,2242374.0
2020-05-18 10:00:00,31.52,31.83,31.51,31.78,1087248.0,28.3264,28.605,28.3174,28.5601,1087248.0
2020-05-18 10:30:00,31.78,31.81,31.57,31.76,634131.0,28.5601,28.587,28.3714,28.5421,634131.0
2020-05-18 11:00:00,31.76,31.83,31.67,31.82,747697.0,28.5421,28.605,28.4612,28.596,747697.0
2020-05-18 11:30:00,31.83,32.1,31.81,32.02,444000.0,28.605,28.8477,28.587,28.7758,444000.0
2020-05-18 12:00:00,32.03,32.13,31.96,32.07,427060.0,28.7848,28.8746,28.7219,28.8207,427060.0
2020-05-18 12:30:00,32.07,32.08,31.98,32.02,388034.0,28.8207,28.8297,28.7398,28.7758,388034.0
2020-05-18 13:00:00,32.01,32.06,31.93,31.96,288080.0,28.7668,28.8117,28.6949,28.7219,288080.0
2020-05-18 13:30:00,31.97,32.12,31.93,32.09,270789.0,28.7308,28.8656,28.6949,28.8387,270789.0
2020-05-18 14:00:00,32.09,32.39,32.07,32.31,376498.0,28.8387,29.1083,28.8207,29.0364,376498.0
2020-05-18 14:30:00,32.3,32.43,32.26,32.36,324982.0,29.0274,29.1442,28.9915,29.0813,324982.0
2020-05-18 15:00:00,32.36,32.38,32.27,32.34,485898.0,29.0813,29.0993,29.0004,29.0633,485898.0
2020-05-18 15:30:00,32.34,32.49,32.21,32.24,1362175.0,29.0633,29.1982,28.9465,28.9735,1362175.0
2020-05-19 09:30:00,32.4,32.49,31.9,32.05,1114067.0,29.1173,29.1982,28.6679,28.8027,1114067.0
2020-05-19 10:00:00,32.05,32.27,32.05,32.2,588929.0,28.8027,29.0004,28.8027,28.9375,588929.0
2020-05-19 10:30:00,32.2,32.46,32.16,32.32,512520.0,28.9375,29.1712,28.9016,29.0454,512520.0
2020-05-19 11:00:00,32.32,32.5,32.32,32.38,540962.0,29.0454,29.2071,29.0454,29.0993,540962.0
2020-05-19 11:30:00,32.39,32.39,32.24,32.3,266416.0,29.1083,29.1083,28.9735,29.0274,266416.0
2020-05-19 12:00:00,32.3,32.4,32.27,32.32,195387.0,29.0274,29.1173,29.0004,29.0454,195387.0
2020-05-19 12:30:00,32.33,32.39,32.19,32.2,224557.0,29.0544,29.1083,28.9285,28.9375,224557.0
2020-05-19 13:00:00,32.2,32.21,32.0,32.07,291572.0,28.9375,28.9465,28.7578,28.8207,291572.0
2020-05-19 13:30:00,32.08,32.08,31.87,32.08,422804.0,28.8297,28.8297,28.641,28.8297,422804.0
2020-05-19 14:00:00,32.08,32.26,32.07,32.12,326090.0,28.8297,28.9915,28.8207,28.8656,326090.0
2020-05-19 14:30:00,32.11,32.16,31.96,32.01,297613.0,28.8567,28.9016,28.7219,28.7668,297613.0
2020-05-19 15:00:00,32.01,32.11,31.98,32.03,339496.0,28.7668,28.8567,28.7398,28.7848,339496.0
2020-05-19 15:30:00,32.03,32.04,31.75,31.76,1036348.0,28.7848,28.7937,28.5331,28.5421,1036348.0
2020-05-20 09:30:00,32.02,32.13,31.72,31.74,834089.0,28.7758,28.8746,28.5062,28.5241,834089.0
2020-05-20 10:00:00,31.75,32.2,31.6,32.17,749247.0,28.5331,28.9375,28.3983,28.9106,749247.0
2020-05-20 10:30:00,32.2,32.24,31.97,32.04,569033.0,28.9375,28.9735,28.7308,28.7937,569033.0
2020-05-20 11:00:00,32.04,32.26,32.03,32.23,589100.0,28.7937,28.9915,28.7848,28.9645,589100.0
2020-05-20 11:30:00,32.23,32.36,32.23,32.32,293693.0,28.9645,29.0813,28.9645,29.0454,293693.0
2020-05-20 12:00:00,32.32,32.37,32.19,32.26,330896.0,29.0454,29.0903,28.9285,28.9915,330896.0
2020-05-20 12:30:00,32.25,32.28,32.16,32.26,206401.0,28.9825,29.0094,28.9016,28.9915,206401.0
2020-05-20 13:00:00,32.26,32.3,32.18,32.21,287383.0,28.9915,29.0274,28.9196,28.9465,287383.0
2020-05-20 13:30:00,32.21,32.34,32.2,32.32,322902.0,28.9465,29.0633,28.9375,29.0454,322902.0
2020-05-20 14:00:00,32.33,32.38,32.15,32.19,445670.0,29.0544,29.0993,28.8926,28.9285,445670.0
2020-05-20 14:30:00,32.19,32.29,32.16,32.21,284233.0,28.9285,29.0184,28.9016,28.9465,284233.0
2020-05-20 15:00:00,32.2,32.3,32.15,32.29,395655.0,28.9375,29.0274,28.8926,29.0184,395655.0
2020-05-20 15:30:00,32.3,32.35,32.22,32.29,1269111.0,29.0274,29.0723,28.9555,29.0184,1269111.0
2020-05-21 09:30:00,32.3,32.5,32.01,32.06,798159.0,29.0274,29.2071,28.7668,28.8117,798159.0
2020-05-21 10:00:00,32.07,32.15,31.93,32.0,498772.0,28.8207,28.8926,28.6949,28.7578,498772.0
2020-05-21 10:30:00,31.99,32.05,31.9,31.97,320526.0,28.7488,28.8027,28.6679,28.7308,320526.0
2020-05-21 11:00:00,31.96,32.12,31.87,32.12,411766.0,28.7219,28.8656,28.641,28.8656,411766.0
2020-05-21 11:30:00,32.12,32.21,32.01,32.04,365126.0,28.8656,28.9465,28.7668,28.7937,365126.0
2020-05-21 12:00:00,32.04,32.12,31.9,31.91,252132.0,28.7937,28.8656,28.6679,28.6769,252132.0
2020-05-21 12:30:00,31.91,31.97,31.86,31.89,287298.0,28.6769,28.7308,28.632,28.6589,287298.0
2020-05-21 13:00:00,31.89,31.93,31.84,31.88,276900.0,28.6589,28.6949,28.614,28.65,276900.0
2020-05-21 13:30:00,31.88,31.96,31.86,31.94,218736.0,28.65,28.7219,28.632,28.7039,218736.0
2020-05-21 14:00:00,31.94,32.11,31.93,32.09,288101.0,28.7039,28.8567,28.6949,28.8387,288101.0
2020-05-21 14:30:00,32.09,32.13,31.97,32.07,287224.0,28.8387,28.8746,28.7308,28.8207,287224.0
2020-05-21 15:00:00,32.07,32.31,32.05,32.2,402053.0,28.8207,29.0364,28.8027,28.9375,402053.0
2020-05-21 15:30:00,32.19,32.24,32.07,32.12,848027.0,28.9285,28.9735,28.8207,28.8656,848027.0
2020-05-22 09:30:00,32.23,32.46,32.07,32.08,609026.0,28.9645,29.1712,28.8207,28.8297,609026.0
2020-05-22 10:00:00,32.07,32.46,32.07,32.45,520129.0,28.8207,29.1712,28.8207,29.1622,520129.0
2020-05-22 10:30:00,32.46,32.58,32.43,32.53,505439.0,29.1712,29.279,29.1442,29.2341,505439.0
2020-05-22 11:00:00,32.52,32.57,32.36,32.43,280523.0,29.2251,29.27,29.0813,29.1442,280523.0
2020-05-22 11:30:00,32.43,32.47,32.32,32.44,191672.0,29.1442,29.1802,29.0454,29.1532,191672.0
2020-05-22 12:00:00,32.44,32.53,32.43,32.5,206327.0,29.1532,29.2341,29.1442,29.2071,206327.0
2020-05-22 12:30:00,32.5,32.54,32.4,32.43,302453.0,29.2071,29.2431,29.1173,29.1442,302453.0
2020-05-22 13:00:00,32.42,32.48,32.36,32.37,172198.0,29.1352,29.1892,29.0813,29.0903,172198.0
2020-05-22 13:30:00,32.37,32.43,32.18,32.25,256575.0,29.0903,29.1442,28.9196,28.9825,256575.0
2020-05-22 14:00:00,32.26,32.35,32.24,32.27,197813.0,28.9915,29.0723,28.9735,29.0004,197813.0
2020-05-22 14:30:00,32.27,32.29,32.18,32.26,259583.0,29.0004,29.0184,28.9196,28.9915,259583.0
2020-05-22 15:00:00,32.25,32.33,32.17,32.25,370370.0,28.9825,29.0544,28.9106,28.9825,370370.0
2020-05-22 15:30:00,32.25,32.4,32.23,32.38,809641.0,28.9825,29.1173,28.9645,29.0993,809641.0
2020-05-26 09:30:00,32.07,32.38,31.91,31.93,1075294.0,28.8207,29.0993,28.6769,28.6949,1075294.0
2020-05-26 10:00:00,31.94,31.98,31.75,31.84,660595.0,28.7039,28.7398,28.5331,28.614,660595.0
2020-05-26 10:30:00,31.84,32.04,31.75,32.02,562530.0,28.614,28.7937,28.5331,28.7758,562530.0
2020-05-26 11:00:00,32.01,32.02,31.51,31.64,680957.0,28.7668,28.7758,28.3174,28.4343,680957.0
2020-05-26 11:30:00,31.65,31.8,31.61,31.79,355910.0,28.4433,28.5781,28.4073,28.5691,355910.0
2020-05-26 12:00:00,31.79,31.82,31.66,31.7,287057.0,28.5691,28.596,28.4522,28.4882,287057.0
2020-05-26 12:30:00,31.7,31.78,31.65,31.76,249313.0,28.4882,28.5601,28.4433,28.5421,249313.0
2020-05-26 13:00:00,31.76,31.78,31.69,31.73,232845.0,28.5421,28.5601,28.4792,28.5152,232845.0
2020-05-26 13:30:00,31.73,31.73,31.65,31.69,297082.0,28.5152,28.5152,28.4433,28.4792,297082.0
2020-05-26 14:00:00,31.68,31.75,31.68,31.69,393179.0,28.4702,28.5331,28.4702,28.4792,393179.0
2020-05-26 14:30:00,31.7,31.84,31.63,31.65,529409.0,28.4882,28.614,28.4253,28.4433,529409.0
2020-05-26 15:00:00,31.64,31.67,31.47,31.5,599399.0,28.4343,28.4612,28.2815,28.3085,599399.0
2020-05-26 15:30:00,31.5,31.58,31.3,31.37,1483337.0,28.3085,28.3804,28.1287,28.1916,1483337.0
2020-05-27 09:30:00,31.47,31.81,31.29,31.68,1075008.0,28.2815,28.587,28.1197,28.4702,1075008.0
2020-05-27 10:00:00,31.68,31.94,31.68,31.93,873404.0,28.4702,28.7039,28.4702,28.6949,873404.0
2020-05-27 10:30:00,31.93,32.09,31.82,31.86,749909.0,28.6949,28.8387,28.596,28.632,749909.0
2020-05-27 11:00:00,31.85,32.04,31.73,31.92,488769.0,28.623,28.7937,28.5152,28.6859,488769.0
2020-05-27 11:30:00,31.92,31.94,31.71,31.94,536309.0,28.6859,28.7039,28.4972,28.7039,536309.0
2020-05-27 12:00:00,31.94,32.23,31.94,32.19,713972.0,28.7039,28.9645,28.7039,28.9285,713972.0
2020-05-27 12:30:00,32.2,32.6,32.2,32.5,1011108.0,28.9375,29.297,28.9375,29.2071,1011108.0
2020-05-27 13:00:00,32.51,32.79,32.46,32.73,1042817.0,29.2161,29.4678,29.1712,29.4138,1042817.0
2020-05-27 13:30:00,32.73,32.88,32.68,32.84,616378.0,29.4138,29.5486,29.3689,29.5127,616378.0
2020-05-27 14:00:00,32.84,32.93,32.73,32.89,769807.0,29.5127,29.5936,29.4138,29.5576,769807.0
2020-05-27 14:30:00,32.89,33.03,32.83,33.0,650396.0,29.5576,29.6834,29.5037,29.6565,650396.0
2020-05-27 15:00:00,33.0,33.13,32.98,33.11,822285.0,29.6565,29.7733,29.6385,29.7553,822285.0
2020-05-27 15:30:00,33.11,33.29,33.01,33.28,2234071.0,29.7553,29.9171,29.6655,29.9081,2234071.0
2020-05-28 09:30:00,33.33,33.8,33.07,33.16,1067599.0,29.953,30.3754,29.7194,29.8003,1067599.0
2020-05-28 10:00:00,33.16,33.41,33.08,33.16,672567.0,29.8003,30.0249,29.7284,29.8003,672567.0
2020-05-28 10:30:00,33.16,33.25,32.88,33.12,555805.0,29.8003,29.8811,29.5486,29.7643,555805.0
2020-05-28 11:00:00,33.13,33.18,32.78,32.9,535331.0,29.7733,29.8182,29.4588,29.5666,535331.0
2020-05-28 11:30:00,32.9,33.06,32.84,32.88,631276.0,29.5666,29.7104,29.5127,29.5486,631276.0
2020-05-28 12:00:00,32.88,32.95,32.8,32.9,554432.0,29.5486,29.6115,29.4767,29.5666,554432.0
2020-05-28 12:30:00,32.9,33.05,32.87,32.97,601802.0,29.5666,29.7014,29.5397,29.6295,601802.0
2020-05-28 13:00:00,32.98,32.98,32.71,32.79,484889.0,29.6385,29.6385,29.3959,29.4678,484889.0
2020-05-28 13:30:00,32.79,32.8,32.62,32.67,454466.0,29.4678,29.4767,29.315,29.3599,454466.0
2020-05-28 14:00:00,32.67,32.68,32.37,32.4,647197.0,29.3599,29.3689,29.0903,29.1173,647197.0
2020-05-28 14:30:00,32.4,32.47,32.18,32.28,671926.0,29.1173,29.1802,28.9196,29.0094,671926.0
2020-05-28 15:00:00,32.29,32.34,32.14,32.23,1413088.0,29.0184,29.0633,28.8836,28.9645,1413088.0
2020-05-28 15:30:00,32.23,32.25,32.01,32.06,2414409.0,28.9645,28.9825,28.7668,28.8117,2414409.0
2020-05-29 09:30:00,32.17,32.2,31.62,31.84,1725196.0,28.9106,28.9375,28.4163,28.614,1725196.0
2020-05-29 10:00:00,31.83,32.12,31.79,31.97,559376.0,28.605,28.8656,28.5691,28.7308,559376.0
2020-05-29 10:30:00,31.98,32.15,31.8,31.81,528324.0,28.7398,28.8926,28.5781,28.587,528324.0
2020-05-29 11:00:00,31.81,32.02,31.78,31.94,1209587.0,28.587,28.7758,28.5601,28.7039,1209587.0
2020-05-29 11:30:00,31.93,32.07,31.87,32.02,776089.0,28.6949,28.8207,28.641,28.7758,776089.0
2020-05-29 12:00:00,32.02,32.08,31.95,32.04,264743.0,28.7758,28.8297,28.7129,28.7937,264743.0
2020-05-29 12:30:00,32.04,32.07,31.91,32.01,305121.0,28.7937,28.8207,28.6769,28.7668,305121.0
2020-05-29 13:00:00,32.01,32.16,31.99,32.09,227962.0,28.7668,28.9016,28.7488,28.8387,227962.0
2020-05-29 13:30:00,32.09,32.13,31.95,32.02,236781.0,28.8387,28.8746,28.7129,28.7758,236781.0
2020-05-29 14:00:00,32.01,32.09,31.93,32.05,293594.0,28.7668,28.8387,28.6949,28.8027,293594.0
2020-05-29 14:30:00,32.05,32.28,32.0,32.28,574908.0,28.8027,29.0094,28.7578,29.0094,574908.0
2020-05-29 15:00:00,32.29,32.35,32.13,32.32,514403.0,29.0184,29.0723,28.8746,29.0454,514403.0
2020-05-29 15:30:00,32.31,32.71,32.28,32.63,1990684.0,29.0364,29.3959,29.0094,29.324,1990684.0
2020-06-01 09:30:00,32.71,33.22,32.53,32.62,1082375.0,29.3959,29.8542,29.2341,29.315,1082375.0
2020-06-01 10:00:00,32.62,32.74,32.56,32.69,393375.0,29.315,29.4228,29.2611,29.3779,393375.0
2020-06-01 10:30:00,32.69,32.75,32.57,32.74,425061.0,29.3779,29.4318,29.27,29.4228,425061.0
2020-06-01 11:00:00,32.73,32.84,32.63,32.73,408160.0,29.4138,29.5127,29.324,29.4138,408160.0
2020-06-01 11:30:00,32.73,32.83,32.73,32.8,278483.0,29.4138,29.5037,29.4138,29.4767,278483.0
2020-06-01 12:00:00,32.8,32.85,32.77,32.82,328847.0,29.4767,29.5217,29.4498,29.4947,328847.0
2020-06-01 12:30:00,32.82,32.92,32.81,32.91,336554.0,29.4947,29.5846,29.4857,29.5756,336554.0
2020-06-01 13:00:00,32.92,32.96,32.89,32.9,244569.0,29.5846,29.6205,29.5576,29.5666,244569.0
2020-06-01 13:30:00,32.9,32.91,32.76,32.8,183869.0,29.5666,29.5756,29.4408,29.4767,183869.0
2020-06-01 14:00:00,32.8,32.8,32.58,32.62,220519.0,29.4767,29.4767,29.279,29.315,220519.0
2020-06-01 14:30:00,32.62,32.64,32.57,32.64,311114.0,29.315,29.333,29.27,29.333,311114.0
2020-06-01 15:00:00,32.64,32.69,32.52,32.57,360382.0,29.333,29.3779,29.2251,29.27,360382.0
2020-06-01 15:30:00,32.57,32.57,32.43,32.5,947676.0,29.27,29.27,29.1442,29.2071,947676.0
2020-06-02 09:30:00,32.39,32.83,32.33,32.55,756422.0,29.1083,29.5037,29.0544,29.2521,756422.0
2020-06-02 10:00:00,32.54,32.61,32.44,32.51,525152.0,29.2431,29.306,29.1532,29.2161,525152.0
2020-06-02 10:30:00,32.51,32.64,32.47,32.52,317827.0,29.2161,29.333,29.1802,29.2251,317827.0
2020-06-02 11:00:00,32.52,32.6,32.31,32.57,295752.0,29.2251,29.297,29.0364,29.27,295752.0
2020-06-02 11:30:00,32.56,32.58,32.43,32.5,220582.0,29.2611,29.279,29.1442,29.2071,220582.0
2020-06-02 12:00:00,32.5,32.61,32.47,32.48,167506.0,29.2071,29.306,29.1802,29.1892,167506.0
2020-06-02 12:30:00,32.48,32.57,32.45,32.57,312763.0,29.1892,29.27,29.1622,29.27,312763.0
2020-06-02 13:00:00,32.57,32.71,32.54,32.63,308421.0,29.27,29.3959,29.2431,29.324,308421.0
2020-06-02 13:30:00,32.62,32.77,32.58,32.7,210453.0,29.315,29.4498,29.279,29.3869,210453.0
2020-06-02 14:00:00,32.7,32.73,32.63,32.7,239404.0,29.3869,29.4138,29.324,29.3869,239404.0
2020-06-02 14:30:00,32.7,32.77,32.66,32.7,225352.0,29.3869,29.4498,29.3509,29.3869,225352.0
2020-06-02 15:00:00,32.71,32.83,32.66,32.83,429379.0,29.3959,29.5037,29.3509,29.5037,429379.0
2020-06-02 15:30:00,32.83,33.0,32.76,33.0,1155166.0,29.5037,29.6565,29.4408,29.6565,1155166.0
2020-06-03 09:30:00,33.01,33.34,32.67,32.74,953717.0,29.6655,29.962,29.3599,29.4228,953717.0
2020-06-03 10:00:00,32.76,32.83,32.51,32.61,585459.0,29.4408,29.5037,29.2161,29.306,585459.0
2020-06-03 10:30:00,32.61,32.61,32.45,32.47,451352.0,29.306,29.306,29.1622,29.1802,451352.0
2020-06-03 11:00:00,32.47,32.64,32.46,32.62,345284.0,29.1802,29.333,29.1712,29.315,345284.0
2020-06-03 11:30:00,32.61,32.67,32.59,32.62,230660.0,29.306,29.3599,29.288,29.315,230660.0
2020-06-03 12:00:00,32.63,32.68,32.58,32.65,212742.0,29.324,29.3689,29.279,29.3419,212742.0
2020-06-03 12:30:00,32.65,32.67,32.56,32.56,164371.0,29.3419,29.3599,29.2611,29.2611,164371.0
2020-06-03 13:00:00,32.57,32.61,32.53,32.57,232773.0,29.27,29.306,29.2341,29.27,232773.0
2020-06-03 13:30:00,32.57,32.72,32.54,32.68,455957.0,29.27,29.4048,29.2431,29.3689,455957.0
2020-06-03 14:00:00,32.67,32.72,32.66,32.71,239545.0,29.3599,29.4048,29.3509,29.3959,239545.0
2020-06-03 14:30:00,32.7,32.78,32.67,32.72,266432.0,29.3869,29.4588,29.3599,29.4048,266432.0
2020-06-03 15:00:00,32.72,32.77,32.68,32.73,295290.0,29.4048,29.4498,29.3689,29.4138,295290.0
2020-06-03 15:30:00,32.73,32.8,32.66,32.67,869220.0,29.4138,29.4767,29.3509,29.3599,869220.0
2020-06-04 09:30:00,32.58,33.04,32.57,32.78,712317.0,29.279,29.6924,29.27,29.4588,712317.0
2020-06-04 10:00:00,32.78,32.86,32.64,32.79,432452.0,29.4588,29.5307,29.333,29.4678,432452.0
2020-06-04 10:30:00,32.79,32.91,32.71,32.77,317016.0,29.4678,29.5756,29.3959,29.4498,317016.0
2020-06-04 11:00:00,32.77,32.84,32.71,32.82,295219.0,29.4498,29.5127,29.3959,29.4947,295219.0
2020-06-04 11:30:00,32.81,32.94,32.77,32.91,278506.0,29.4857,29.6026,29.4498,29.5756,278506.0
2020-06-04 12:00:00,32.91,33.02,32.88,33.0,363457.0,29.5756,29.6745,29.5486,29.6565,363457.0
2020-06-04 12:30:00,33.0,33.06,32.93,32.97,239329.0,29.6565,29.7104,29.5936,29.6295,239329.0
2020-06-04 13:00:00,32.97,33.12,32.9,32.93,304518.0,29.6295,29.7643,29.5666,29.5936,304518.0
2020-06-04 13:30:00,32.93,33.02,32.86,32.97,279167.0,29.5936,29.6745,29.5307,29.6295,279167.0
2020-06-04 14:00:00,32.98,32.98,32.8,32.85,365958.0,29.6385,29.6385,29.4767,29.5217,365958.0
2020-06-04 14:30:00,32.85,33.0,32.82,32.94,286747.0,29.5217,29.6565,29.4947,29.6026,286747.0
2020-06-04 15:00:00,32.94,32.96,32.85,32.91,493857.0,29.6026,29.6205,29.5217,29.5756,493857.0
2020-06-04 15:30:00,32.9,33.13,32.85,33.12,1455417.0,29.5666,29.7733,29.5217,29.7643,1455417.0
2020-06-05 09:30:00,33.05,33.19,32.44,32.5,1562460.0,29.7014,29.8272,29.1532,29.2071,1562460.0
2020-06-05 10:00:00,32.5,32.76,32.47,32.69,844760.0,29.2071,29.4408,29.1802,29.3779,844760.0
2020-06-05 10:30:00,32.69,32.89,32.66,32.86,664428.0,29.3779,29.5576,29.3509,29.5307,664428.0
2020-06-05 11:00:00,32.87,32.99,32.85,32.86,503423.0,29.5397,29.6475,29.5217,29.5307,503423.0
2020-06-05 11:30:00,32.86,32.93,32.61,32.66,485367.0,29.5307,29.5936,29.306,29.3509,485367.0
2020-06-05 12:00:00,32.66,32.73,32.63,32.69,494786.0,29.3509,29.4138,29.324,29.3779,494786.0
2020-06-05 12:30:00,32.69,32.85,32.66,32.7,416420.0,29.3779,29.5217,29.3509,29.3869,416420.0
2020-06-05 13:00:00,32.7,32.76,32.63,32.67,507174.0,29.3869,29.4408,29.324,29.3599,507174.0
2020-06-05 13:30:00,32.67,32.68,32.52,32.55,424557.0,29.3599,29.3689,29.2251,29.2521,424557.0
2020-06-05 14:00:00,32.55,32.57,32.5,32.51,452514.0,29.2521,29.27,29.2071,29.2161,452514.0
2020-06-05 14:30:00,32.51,32.54,32.4,32.47,589058.0,29.2161,29.2431,29.1173,29.1802,589058.0
2020-06-05 15:00:00,32.47,32.54,32.41,32.51,628661.0,29.1802,29.2431,29.1263,29.2161,628661.0
2020-06-05 15:30:00,32.51,32.53,32.4,32.48,1184420.0,29.2161,29.2341,29.1173,29.1892,1184420.0
2020-06-08 09:30:00,32.17,32.7,32.08,32.66,1021086.0,28.9106,29.3869,28.8297,29.3509,1021086.0
2020-06-08 10:00:00,32.65,32.66,32.23,32.25,768109.0,29.3419,29.3509,28.9645,28.9825,768109.0
2020-06-08 10:30:00,32.25,32.6,32.22,32.57,494917.0,28.9825,29.297,28.9555,29.27,494917.0
2020-06-08 11:00:00,32.56,32.6,32.43,32.58,360152.0,29.2611,29.297,29.1442,29.279,360152.0
2020-06-08 11:30:00,32.58,32.63,32.41,32.59,574235.0,29.279,29.324,29.1263,29.288,574235.0
2020-06-08 12:00:00,32.59,32.79,32.57,32.73,416331.0,29.288,29.4678,29.27,29.4138,416331.0
2020-06-08 12:30:00,32.73,32.79,32.62,32.62,409428.0,29.4138,29.4678,29.315,29.315,409428.0
2020-06-08 13:00:00,32.62,32.71,32.55,32.7,241422.0,29.315,29.3959,29.2521,29.3869,241422.0
2020-06-08 13:30:00,32.7,32.74,32.64,32.7,259600.0,29.3869,29.4228,29.333,29.3869,259600.0
2020-06-08 14:00:00,32.7,32.76,32.62,32.76,325643.0,29.3869,29.4408,29.315,29.4408,325643.0
2020-06-08 14:30:00,32.76,32.9,32.74,32.85,385497.0,29.4408,29.5666,29.4228,29.5217,385497.0
2020-06-08 15:00:00,32.85,32.95,32.8,32.83,475621.0,29.5217,29.6115,29.4767,29.5037,475621.0
2020-06-08 15:30:00,32.82,33.01,32.8,33.01,1374782.0,29.4947,29.6655,29.4767,29.6655,1374782.0
2020-06-09 09:30:00,33.26,33.35,32.63,32.66,1132868.0,29.8901,29.971,29.324,29.3509,1132868.0
2020-06-09 10:00:00,32.67,32.78,32.46,32.59,504363.0,29.3599,29.4588,29.1712,29.288,504363.0
2020-06-09 10:30:00,32.59,32.66,32.42,32.45,335739.0,29.288,29.3509,29.1352,29.1622,335739.0
2020-06-09 11:00:00,32.45,32.57,32.41,32.53,303343.0,29.1622,29.27,29.1263,29.2341,303343.0
2020-06-09 11:30:00,32.52,32.62,32.48,32.61,228241.0,29.2251,29.315,29.1892,29.306,228241.0
2020-06-09 12:00:00,32.6,32.62,32.5,32.52,153292.0,29.297,29.315,29.2071,29.2251,153292.0
2020-06-09 12:30:00,32.52,32.7,32.5,32.65,224267.0,29.2251,29.3869,29.2071,29.3419,224267.0
2020-06-09 13:00:00,32.66,32.69,32.57,32.57,159089.0,29.3509,29.3779,29.27,29.27,159089.0
2020-06-09 13:30:00,32.58,32.69,32.52,32.54,236238.0,29.279,29.3779,29.2251,29.2431,236238.0
2020-06-09 14:00:00,32.53,32.6,32.44,32.59,297771.0,29.2341,29.297,29.1532,29.288,297771.0
2020-06-09 14:30:00,32.58,32.69,32.56,32.64,376231.0,29.279,29.3779,29.2611,29.333,376231.0
2020-06-09 15:00:00,32.64,32.87,32.6,32.84,462696.0,29.333,29.5397,29.297,29.5127,462696.0
2020-06-09 15:30:00,32.84,32.95,32.78,32.92,1195487.0,29.5127,29.6115,29.4588,29.5846,1195487.0
2020-06-10 09:30:00,33.09,33.35,32.92,33.01,914232.0,29.7374,29.971,29.5846,29.6655,914232.0
2020-06-10 10:00:00,33.02,33.08,32.85,33.0,405751.0,29.6745,29.7284,29.5217,29.6565,405751.0
2020-06-10 10:30:00,32.99,33.05,32.78,32.82,295104.0,29.6475,29.7014,29.4588,29.4947,295104.0
2020-06-10 11:00:00,32.83,32.98,32.77,32.81,292123.0,29.5037,29.6385,29.4498,29.4857,292123.0
2020-06-10 11:30:00,32.8,32.82,32.57,32.58,434902.0,29.4767,29.4947,29.27,29.279,434902.0
2020-06-10 12:00:00,32.58,32.77,32.55,32.73,394710.0,29.279,29.4498,29.2521,29.4138,394710.0
2020-06-10 12:30:00,32.72,32.72,32.64,32.65,176390.0,29.4048,29.4048,29.333,29.3419,176390.0
2020-06-10 13:00:00,32.64,32.67,32.6,32.66,168749.0,29.333,29.3599,29.297,29.3509,168749.0
2020-06-10 13:30:00,32.65,32.67,32.5,32.51,346603.0,29.3419,29.3599,29.2071,29.2161,346603.0
2020-06-10 14:00:00,32.53,32.67,32.44,32.58,347847.0,29.2341,29.3599,29.1532,29.279,347847.0
2020-06-10 14:30:00,32.58,32.6,32.45,32.52,319145.0,29.279,29.297,29.1622,29.2251,319145.0
2020-06-10 15:00:00,32.52,32.59,32.38,32.52,441613.0,29.2251,29.288,29.0993,29.2251,441613.0
2020-06-10 15:30:00,32.52,32.62,32.47,32.56,1108315.0,29.2251,29.315,29.1802,29.2611,1108315.0
2020-06-11 09:30:00,32.61,33.23,32.5,33.2,2127025.0,29.306,29.8632,29.2071,29.8362,2127025.0
2020-06-11 10:00:00,33.19,33.36,33.1,33.33,631363.0,29.8272,29.98,29.7463,29.953,631363.0
2020-06-11 10:30:00,33.33,33.74,33.33,33.54,743720.0,29.953,30.3215,29.953,30.1418,743720.0
2020-06-11 11:00:00,33.53,33.76,33.51,33.6,661150.0,30.1328,30.3395,30.1148,30.1957,661150.0
2020-06-11 11:30:00,33.59,33.61,33.19,33.32,1069087.0,30.1867,30.2047,29.8272,29.9441,1069087.0
2020-06-11 12:00:00,33.31,33.45,32.99,33.0,577862.0,29.9351,30.0609,29.6475,29.6565,577862.0
2020-06-11 12:30:00,33.0,33.2,32.84,32.92,530949.0,29.6565,29.8362,29.5127,29.5846,530949.0
2020-06-11 13:00:00,32.92,33.01,32.83,32.84,476414.0,29.5846,29.6655,29.5037,29.5127,476414.0
2020-06-11 13:30:00,32.84,32.91,32.79,32.87,245228.0,29.5127,29.5756,29.4678,29.5397,245228.0
2020-06-11 14:00:00,32.86,33.0,32.72,32.94,463296.0,29.5307,29.6565,29.4048,29.6026,463296.0
2020-06-11 14:30:00,32.94,32.94,32.73,32.8,446026.0,29.6026,29.6026,29.4138,29.4767,446026.0
2020-06-11 15:00:00,32.8,32.91,32.7,32.72,446935.0,29.4767,29.5756,29.3869,29.4048,446935.0
2020-06-11 15:30:00,32.72,32.89,32.66,32.7,1549571.0,29.4048,29.5576,29.3509,29.3869,1549571.0
2020-06-12 09:30:00,32.89,33.11,32.53,32.66,1331237.0,29.5576,29.7553,29.2341,29.3509,1331237.0
2020-06-12 10:00:00,32.64,32.72,32.41,32.47,716419.0,29.333,29.4048,29.1263,29.1802,716419.0
2020-06-12 10:30:00,32.48,32.57,32.34,32.36,418453.0,29.1892,29.27,29.0633,29.0813,418453.0
2020-06-12 11:00:00,32.36,32.42,32.16,32.27,630358.0,29.0813,29.1352,28.9016,29.0004,630358.0
2020-06-12 11:30:00,32.27,32.45,32.21,32.44,494424.0,29.0004,29.1622,28.9465,29.1532,494424.0
2020-06-12 12:00:00,32.44,32.46,32.32,32.37,317261.0,29.1532,29.1712,29.0454,29.0903,317261.0
2020-06-12 12:30:00,32.37,32.37,32.2,32.23,310732.0,29.0903,29.0903,28.9375,28.9645,310732.0
2020-06-12 13:00:00,32.23,32.24,32.01,32.15,526878.0,28.9645,28.9735,28.7668,28.8926,526878.0
2020-06-12 13:30:00,32.15,32.17,31.82,31.89,523849.0,28.8926,28.9106,28.596,28.6589,523849.0
2020-06-12 14:00:00,31.89,32.11,31.87,32.1,333942.0,28.6589,28.8567,28.641,28.8477,333942.0
2020-06-12 14:30:00,32.11,32.23,32.07,32.16,280594.0,28.8567,28.9645,28.8207,28.9016,280594.0
2020-06-12 15:00:00,32.17,32.35,32.08,32.13,475312.0,28.9106,29.0723,28.8297,28.8746,475312.0
2020-06-12 15:30:00,32.13,32.4,32.01,32.24,1510495.0,28.8746,29.1173,28.7668,28.9735,1510495.0
2020-06-15 09:30:00,32.39,32.66,31.79,31.84,1243877.0,29.1083,29.3509,28.5691,28.614,1243877.0
2020-06-15 10:00:00,31.83,32.07,31.61,31.63,768337.0,28.605,28.8207,28.4073,28.4253,768337.0
2020-06-15 10:30:00,31.62,31.82,31.52,31.64,757371.0,28.4163,28.596,28.3264,28.4343,757371.0
2020-06-15 11:00:00,31.63,31.8,31.59,31.71,595708.0,28.4253,28.5781,28.3893,28.4972,595708.0
2020-06-15 11:30:00,31.71,31.78,31.61,31.73,397137.0,28.4972,28.5601,28.4073,28.5152,397137.0
2020-06-15 12:00:00,31.72,31.94,31.71,31.91,420670.0,28.5062,28.7039,28.4972,28.6769,420670.0
2020-06-15 12:30:00,31.91,32.01,31.88,32.01,356132.0,28.6769,28.7668,28.65,28.7668,356132.0
2020-06-15 13:00:00,32.01,32.07,31.91,31.94,317186.0,28.7668,28.8207,28.6769,28.7039,317186.0
2020-06-15 13:30:00,31.94,31.99,31.78,31.79,419125.0,28.7039,28.7488,28.5601,28.5691,419125.0
2020-06-15 14:00:00,31.79,32.15,31.77,32.12,907666.0,28.5691,28.8926,28.5511,28.8656,907666.0
2020-06-15 14:30:00,32.12,32.13,31.93,31.95,429738.0,28.8656,28.8746,28.6949,28.7129,429738.0
2020-06-15 15:00:00,31.95,32.04,31.93,31.94,388646.0,28.7129,28.7937,28.6949,28.7039,388646.0
2020-06-15 15:30:00,31.95,32.1,31.83,32.09,1568582.0,28.7129,28.8477,28.605,28.8387,1568582.0
2020-06-16 09:30:00,32.31,32.47,32.15,32.39,1132344.0,29.0364,29.1802,28.8926,29.1083,1132344.0
2020-06-16 10:00:00,32.39,32.54,32.28,32.44,714660.0,29.1083,29.2431,29.0094,29.1532,714660.0
2020-06-16 10:30:00,32.44,32.52,32.22,32.27,475398.0,29.1532,29.2251,28.9555,29.0004,475398.0
2020-06-16 11:00:00,32.27,32.36,32.19,32.21,373138.0,29.0004,29.0813,28.9285,28.9465,373138.0
2020-06-16 11:30:00,32.22,32.37,32.12,32.15,639275.0,28.9555,29.0903,28.8656,28.8926,639275.0
2020-06-16 12:00:00,32.16,32.32,32.12,32.32,339877.0,28.9016,29.0454,28.8656,29.0454,339877.0
2020-06-16 12:30:00,32.32,32.59,32.31,32.49,452287.0,29.0454,29.288,29.0364,29.1982,452287.0
2020-06-16 13:00:00,32.49,32.68,32.49,32.63,293548.0,29.1982,29.3689,29.1982,29.324,293548.0
2020-06-16 13:30:00,32.63,32.64,32.5,32.52,291118.0,29.324,29.333,29.2071,29.2251,291118.0
2020-06-16 14:00:00,32.52,32.56,32.44,32.49,349442.0,29.2251,29.2611,29.1532,29.1982,349442.0
2020-06-16 14:30:00,32.5,32.55,32.38,32.46,346147.0,29.2071,29.2521,29.0993,29.1712,346147.0
2020-06-16 15:00:00,32.46,32.47,32.26,32.34,510389.0,29.1712,29.1802,28.9915,29.0633,510389.0
2020-06-16 15:30:00,32.35,32.55,32.32,32.54,1438429.0,29.0723,29.2521,29.0454,29.2431,1438429.0
2020-06-17 09:30:00,33.02,33.19,32.33,32.43,2086412.0,29.6745,29.8272,29.0544,29.1442,2086412.0
2020-06-17 10:00:00,32.42,32.79,32.4,32.52,1128265.0,29.1352,29.4678,29.1173,29.2251,1128265.0
2020-06-17 10:30:00,32.51,32.62,32.46,32.51,685705.0,29.2161,29.315,29.1712,29.2161,685705.0
2020-06-17 11:00:00,32.51,32.58,32.35,32.37,516902.0,29.2161,29.279,29.0723,29.0903,516902.0
2020-06-17 11:30:00,32.38,32.44,32.22,32.34,925153.0,29.0993,29.1532,28.9555,29.0633,925153.0
2020-06-17 12:00:00,32.33,32.5,32.18,32.5,642963.0,29.0544,29.2071,28.9196,29.2071,642963.0
2020-06-17 12:30:00,32.49,32.84,32.47,32.8,960108.0,29.1982,29.5127,29.1802,29.4767,960108.0
2020-06-17 13:00:00,32.8,32.94,32.74,32.77,686973.0,29.4767,29.6026,29.4228,29.4498,686973.0
2020-06-17 13:30:00,32.76,32.77,32.6,32.6,492138.0,29.4408,29.4498,29.297,29.297,492138.0
2020-06-17 14:00:00,32.61,32.65,32.5,32.52,803928.0,29.306,29.3419,29.2071,29.2251,803928.0
2020-06-17 14:30:00,32.53,32.62,32.53,32.57,496835.0,29.2341,29.315,29.2341,29.27,496835.0
2020-06-17 15:00:00,32.57,32.78,32.54,32.62,914846.0,29.27,29.4588,29.2431,29.315,914846.0
2020-06-17 15:30:00,32.62,32.83,32.59,32.82,2551299.0,29.315,29.5037,29.288,29.4947,2551299.0
2020-06-18 09:30:00,32.34,32.5,31.28,31.71,5883479.0,29.0633,29.2071,28.1107,28.4972,5883479.0
2020-06-18 10:00:00,31.7,31.95,31.41,31.71,4350700.0,28.4882,28.7129,28.2276,28.4972,4350700.0
2020-06-18 10:30:00,31.71,31.99,31.08,31.13,4081759.0,28.4972,28.7488,27.931,27.9759,4081759.0
2020-06-18 11:00:00,31.14,31.23,30.88,30.95,3099587.0,27.9849,28.0658,27.7513,27.8142,3099587.0
2020-06-18 11:30:00,30.94,31.01,30.7,30.86,3145364.0,27.8052,27.8681,27.5895,27.7333,3145364.0
2020-06-18 12:00:00,30.85,30.98,30.68,30.74,2201900.0,27.7243,27.8411,27.5715,27.6255,2201900.0
2020-06-18 12:30:00,30.75,30.97,30.65,30.91,1506674.0,27.6344,27.8322,27.5446,27.7782,1506674.0
2020-06-18 13:00:00,30.91,31.12,30.83,30.9,1769073.0,27.7782,27.967,27.7063,27.7692,1769073.0
2020-06-18 13:30:00,30.9,30.94,30.75,30.78,1006366.0,27.7692,27.8052,27.6344,27.6614,1006366.0
2020-06-18 14:00:00,30.79,31.08,30.78,30.91,1408113.0,27.6704,27.931,27.6614,27.7782,1408113.0
2020-06-18 14:30:00,30.9,30.99,30.79,30.86,1000374.0,27.7692,27.8501,27.6704,27.7333,1000374.0
2020-06-18 15:00:00,30.87,31.19,30.85,31.1,1822969.0,27.7423,28.0299,27.7243,27.949,1822969.0
2020-06-18 15:30:00,31.1,32.23,31.04,31.8,8365427.0,27.949,28.9645,27.8951,28.5781,8365427.0
2020-06-19 09:30:00,31.99,32.25,31.46,31.66,4263950.0,28.7488,28.9825,28.2725,28.4522,4263950.0
2020-06-19 10:00:00,31.67,31.77,31.52,31.58,1482396.0,28.4612,28.5511,28.3264,28.3804,1482396.0
2020-06-19 10:30:00,31.58,31.59,31.44,31.49,1617220.0,28.3804,28.3893,28.2545,28.2995,1617220.0
2020-06-19 11:00:00,31.49,31.59,31.4,31.59,1184242.0,28.2995,28.3893,28.2186,28.3893,1184242.0
2020-06-19 11:30:00,31.58,31.7,31.47,31.58,1104190.0,28.3804,28.4882,28.2815,28.3804,1104190.0
2020-06-19 12:00:00,31.58,31.67,31.42,31.66,1078345.0,28.3804,28.4612,28.2366,28.4522,1078345.0
2020-06-19 12:30:00,31.66,31.77,31.5,31.56,822794.0,28.4522,28.5511,28.3085,28.3624,822794.0
2020-06-19 13:00:00,31.56,31.62,31.45,31.52,587547.0,28.3624,28.4163,28.2635,28.3264,587547.0
2020-06-19 13:30:00,31.52,31.57,31.36,31.37,772142.0,28.3264,28.3714,28.1826,28.1916,772142.0
2020-06-19 14:00:00,31.37,31.46,31.23,31.33,893707.0,28.1916,28.2725,28.0658,28.1557,893707.0
2020-06-19 14:30:00,31.33,31.54,31.31,31.49,753893.0,28.1557,28.3444,28.1377,28.2995,753893.0
2020-06-19 15:00:00,31.48,31.67,31.45,31.63,1236992.0,28.2905,28.4612,28.2635,28.4253,1236992.0
2020-06-19 15:30:00,31.64,32.3,31.6,32.23,5240356.0,28.4343,29.0274,28.3983,28.9645,5240356.0
2020-06-22 09:30:00,31.95,32.66,31.92,32.38,2027320.0,28.7129,29.3509,28.6859,29.0993,2027320.0
2020-06-22 10:00:00,32.38,32.46,32.13,32.2,990822.0,29.0993,29.1712,28.8746,28.9375,990822.0
2020-06-22 10:30:00,32.21,32.25,31.9,31.92,666424.0,28.9465,28.9825,28.6679,28.6859,666424.0
2020-06-22 11:00:00,31.92,32.12,31.9,32.05,588610.0,28.6859,28.8656,28.6679,28.8027,588610.0
2020-06-22 11:30:00,32.05,32.13,31.98,32.02,532171.0,28.8027,28.8746,28.7398,28.7758,532171.0
2020-06-22 12:00:00,32.02,32.2,32.02,32.15,447126.0,28.7758,28.9375,28.7758,28.8926,447126.0
2020-06-22 12:30:00,32.15,32.16,31.94,31.99,566055.0,28.8926,28.9016,28.7039,28.7488,566055.0
2020-06-22 13:00:00,31.99,32.05,31.92,31.97,639145.0,28.7488,28.8027,28.6859,28.7308,639145.0
2020-06-22 13:30:00,31.97,32.02,31.91,32.01,392713.0,28.7308,28.7758,28.6769,28.7668,392713.0
2020-06-22 14:00:00,32.01,32.04,31.91,32.02,523026.0,28.7668,28.7937,28.6769,28.7758,523026.0
2020-06-22 14:30:00,32.02,32.21,31.99,32.19,546297.0,28.7758,28.9465,28.7488,28.9285,546297.0
2020-06-22 15:00:00,32.19,32.24,32.06,32.09,764306.0,28.9285,28.9735,28.8117,28.8387,764306.0
2020-06-22 15:30:00,32.09,32.25,32.04,32.05,2840868.0,28.8387,28.9825,28.7937,28.8027,2840868.0
2020-06-23 09:30:00,32.25,32.35,32.06,32.13,888411.0,28.9825,29.0723,28.8117,28.8746,888411.0
2020-06-23 10:00:00,32.14,32.18,31.93,32.09,663028.0,28.8836,28.9196,28.6949,28.8387,663028.0
2020-06-23 10:30:00,32.09,32.13,31.99,32.03,442823.0,28.8387,28.8746,28.7488,28.7848,442823.0
2020-06-23 11:00:00,32.03,32.16,32.02,32.02,459291.0,28.7848,28.9016,28.7758,28.7758,459291.0
2020-06-23 11:30:00,32.03,32.08,31.95,32.02,459604.0,28.7848,28.8297,28.7129,28.7758,459604.0
2020-06-23 12:00:00,32.02,32.03,31.89,31.96,566928.0,28.7758,28.7848,28.6589,28.7219,566928.0
2020-06-23 12:30:00,31.97,32.0,31.91,31.96,348806.0,28.7308,28.7578,28.6769,28.7219,348806.0
2020-06-23 13:00:00,31.96,32.02,31.95,32.0,303919.0,28.7219,28.7758,28.7129,28.7578,303919.0
2020-06-23 13:30:00,32.0,32.02,31.95,32.01,382421.0,28.7578,28.7758,28.7129,28.7668,382421.0
2020-06-23 14:00:00,32.01,32.01,31.84,31.89,554642.0,28.7668,28.7668,28.614,28.6589,554642.0
2020-06-23 14:30:00,31.9,31.93,31.76,31.8,610022.0,28.6679,28.6949,28.5421,28.5781,610022.0
2020-06-23 15:00:00,31.8,32.13,31.77,32.11,1417258.0,28.5781,28.8746,28.5511,28.8567,1417258.0
2020-06-23 15:30:00,32.11,32.12,32.02,32.1,3326607.0,28.8567,28.8656,28.7758,28.8477,3326607.0
2020-06-24 09:30:00,32.11,32.45,31.85,31.87,1021152.0,28.8567,29.1622,28.623,28.641,1021152.0
2020-06-24 10:00:00,31.87,31.98,31.78,31.96,467215.0,28.641,28.7398,28.5601,28.7219,467215.0
2020-06-24 10:30:00,31.97,32.12,31.84,32.1,523249.0,28.7308,28.8656,28.614,28.8477,523249.0
2020-06-24 11:00:00,32.09,32.17,32.02,32.13,635178.0,28.8387,28.9106,28.7758,28.8746,635178.0
2020-06-24 11:30:00,32.13,32.18,32.03,32.18,631768.0,28.8746,28.9196,28.7848,28.9196,631768.0
2020-06-24 12:00:00,32.17,32.18,32.04,32.16,474240.0,28.9106,28.9196,28.7937,28.9016,474240.0
2020-06-24 12:30:00,32.16,32.49,32.14,32.48,800355.0,28.9016,29.1982,28.8836,29.1892,800355.0
2020-06-24 13:00:00,32.48,32.6,32.39,32.55,938180.0,29.1892,29.297,29.1083,29.2521,938180.0
2020-06-24 13:30:00,32.56,32.85,32.55,32.8,1215640.0,29.2611,29.5217,29.2521,29.4767,1215640.0
2020-06-24 14:00:00,32.8,33.03,32.73,32.96,1356462.0,29.4767,29.6834,29.4138,29.6205,1356462.0
2020-06-24 14:30:00,32.95,32.96,32.81,32.89,923818.0,29.6115,29.6205,29.4857,29.5576,923818.0
2020-06-24 15:00:00,32.89,32.92,32.76,32.9,1090095.0,29.5576,29.5846,29.4408,29.5666,1090095.0
2020-06-24 15:30:00,32.9,32.92,32.72,32.83,2181182.0,29.5666,29.5846,29.4048,29.5037,2181182.0
2020-06-25 09:30:00,32.75,32.98,32.64,32.98,963524.0,29.4318,29.6385,29.333,29.6385,963524.0
2020-06-25 10:00:00,32.98,33.08,32.78,32.99,660800.0,29.6385,29.7284,29.4588,29.6475,660800.0
2020-06-25 10:30:00,32.99,33.12,32.96,33.0,813997.0,29.6475,29.7643,29.6205,29.6565,813997.0
2020-06-25 11:00:00,32.99,33.05,32.88,33.03,416094.0,29.6475,29.7014,29.5486,29.6834,416094.0
2020-06-25 11:30:00,33.03,33.18,32.99,33.11,881127.0,29.6834,29.8182,29.6475,29.7553,881127.0
2020-06-25 12:00:00,33.11,33.29,33.11,33.23,759856.0,29.7553,29.9171,29.7553,29.8632,759856.0
2020-06-25 12:30:00,33.24,33.43,33.19,33.21,818686.0,29.8722,30.0429,29.8272,29.8452,818686.0
2020-06-25 13:00:00,33.21,33.21,32.87,32.88,1109237.0,29.8452,29.8452,29.5397,29.5486,1109237.0
2020-06-25 13:30:00,32.88,32.94,32.79,32.93,814235.0,29.5486,29.6026,29.4678,29.5936,814235.0
2020-06-25 14:00:00,32.93,33.01,32.86,33.0,350031.0,29.5936,29.6655,29.5307,29.6565,350031.0
2020-06-25 14:30:00,33.0,33.0,32.84,32.84,561762.0,29.6565,29.6565,29.5127,29.5127,561762.0
2020-06-25 15:00:00,32.84,32.96,32.81,32.84,1208175.0,29.5127,29.6205,29.4857,29.5127,1208175.0
2020-06-25 15:30:00,32.84,32.84,32.66,32.78,2941641.0,29.5127,29.5127,29.3509,29.4588,2941641.0
2020-06-26 09:30:00,32.91,32.94,32.59,32.76,866234.0,29.5756,29.6026,29.288,29.4408,866234.0
2020-06-26 10:00:00,32.75,33.18,32.74,33.09,951394.0,29.4318,29.8182,29.4228,29.7374,951394.0
2020-06-26 10:30:00,33.09,33.1,32.84,32.89,603902.0,29.7374,29.7463,29.5127,29.5576,603902.0
2020-06-26 11:00:00,32.9,33.11,32.9,32.99,655143.0,29.5666,29.7553,29.5666,29.6475,655143.0
2020-06-26 11:30:00,33.0,33.22,32.98,33.08,751676.0,29.6565,29.8542,29.6385,29.7284,751676.0
2020-06-26 12:00:00,33.09,33.13,32.92,32.98,477813.0,29.7374,29.7733,29.5846,29.6385,477813.0
2020-06-26 12:30:00,32.98,33.01,32.89,32.95,449516.0,29.6385,29.6655,29.5576,29.6115,449516.0
2020-06-26 13:00:00,32.95,33.01,32.9,32.91,286176.0,29.6115,29.6655,29.5666,29.5756,286176.0
2020-06-26 13:30:00,32.92,33.16,32.9,33.13,490690.0,29.5846,29.8003,29.5666,29.7733,490690.0
2020-06-26 14:00:00,33.13,33.13,32.9,32.95,310800.0,29.7733,29.7733,29.5666,29.6115,310800.0
2020-06-26 14:30:00,32.95,33.01,32.75,32.77,504453.0,29.6115,29.6655,29.4318,29.4498,504453.0
2020-06-26 15:00:00,32.77,32.85,32.73,32.75,645512.0,29.4498,29.5217,29.4138,29.4318,645512.0
2020-06-26 15:30:00,32.75,32.78,32.55,32.65,2211221.0,29.4318,29.4588,29.2521,29.3419,2211221.0
2020-06-29 09:30:00,32.87,33.35,32.86,33.32,1731976.0,29.5397,29.971,29.5307,29.9441,1731976.0
2020-06-29 10:00:00,33.33,33.92,33.3,33.88,1775474.0,29.953,30.4833,29.9261,30.4473,1775474.0
2020-06-29 10:30:00,33.89,33.94,33.74,33.75,997101.0,30.4563,30.5012,30.3215,30.3305,997101.0
2020-06-29 11:00:00,33.76,34.22,33.72,34.15,1111584.0,30.3395,30.7529,30.3035,30.69,1111584.0
2020-06-29 11:30:00,34.16,34.19,33.97,34.0,487739.0,30.6989,30.7259,30.5282,30.5552,487739.0
2020-06-29 12:00:00,33.99,34.03,33.87,33.88,297098.0,30.5462,30.5821,30.4383,30.4473,297098.0
2020-06-29 12:30:00,33.89,33.92,33.82,33.84,284544.0,30.4563,30.4833,30.3934,30.4114,284544.0
2020-06-29 13:00:00,33.84,33.98,33.79,33.81,352064.0,30.4114,30.5372,30.3664,30.3844,352064.0
2020-06-29 13:30:00,33.82,33.9,33.77,33.87,292916.0,30.3934,30.4653,30.3485,30.4383,292916.0
2020-06-29 14:00:00,33.86,33.95,33.78,33.82,412200.0,30.4293,30.5102,30.3575,30.3934,412200.0
2020-06-29 14:30:00,33.82,33.94,33.77,33.91,376191.0,30.3934,30.5012,30.3485,30.4743,376191.0
2020-06-29 15:00:00,33.91,33.97,33.87,33.91,481685.0,30.4743,30.5282,30.4383,30.4743,481685.0
2020-06-29 15:30:00,33.91,34.14,33.91,34.13,1491003.0,30.4743,30.681,30.4743,30.672,1491003.0
2020-06-30 09:30:00,34.36,34.43,33.93,33.96,1201251.0,30.8787,30.9416,30.4923,30.5192,1201251.0
2020-06-30 10:00:00,33.98,34.33,33.93,34.07,665329.0,30.5372,30.8517,30.4923,30.6181,665329.0
2020-06-30 10:30:00,34.08,34.22,34.05,34.16,507897.0,30.6271,30.7529,30.6001,30.6989,507897.0
2020-06-30 11:00:00,34.15,34.15,33.88,34.05,528210.0,30.69,30.69,30.4473,30.6001,528210.0
2020-06-30 11:30:00,34.04,34.08,33.84,33.91,337586.0,30.5911,30.6271,30.4114,30.4743,337586.0
2020-06-30 12:00:00,33.92,34.03,33.88,33.95,274985.0,30.4833,30.5821,30.4473,30.5102,274985.0
2020-06-30 12:30:00,33.95,33.96,33.81,33.94,258558.0,30.5102,30.5192,30.3844,30.5012,258558.0
2020-06-30 13:00:00,33.94,33.97,33.87,33.93,199519.0,30.5012,30.5282,30.4383,30.4923,199519.0
2020-06-30 13:30:00,33.93,34.04,33.9,33.96,224541.0,30.4923,30.5911,30.4653,30.5192,224541.0
2020-06-30 14:00:00,33.97,33.97,33.83,33.88,258411.0,30.5282,30.5282,30.4024,30.4473,258411.0
2020-06-30 14:30:00,33.87,33.97,33.86,33.95,308743.0,30.4383,30.5282,30.4293,30.5102,308743.0
2020-06-30 15:00:00,33.96,33.98,33.83,33.9,497382.0,30.5192,30.5372,30.4024,30.4653,497382.0
2020-06-30 15:30:00,33.9,34.16,33.84,33.85,3356129.0,30.4653,30.6989,30.4114,30.4204,3356129.0
2020-07-01 09:30:00,33.86,33.93,33.28,33.36,1177561.0,30.4293,30.4923,29.9081,29.98,1177561.0
2020-07-01 10:00:00,33.37,33.87,33.37,33.74,995290.0,29.989,30.4383,29.989,30.3215,995290.0
2020-07-01 10:30:00,33.73,33.95,33.7,33.95,544998.0,30.3125,30.5102,30.2856,30.5102,544998.0
2020-07-01 11:00:00,33.95,33.98,33.8,33.81,293426.0,30.5102,30.5372,30.3754,30.3844,293426.0
2020-07-01 11:30:00,33.81,33.9,33.74,33.88,231188.0,30.3844,30.4653,30.3215,30.4473,231188.0
2020-07-01 12:00:00,33.89,33.96,33.83,33.95,268015.0,30.4563,30.5192,30.4024,30.5102,268015.0
2020-07-01 12:30:00,33.95,33.97,33.88,33.94,300941.0,30.5102,30.5282,30.4473,30.5012,300941.0
2020-07-01 13:00:00,33.94,34.14,33.92,34.09,315840.0,30.5012,30.681,30.4833,30.636,315840.0
2020-07-01 13:30:00,34.09,34.09,33.98,34.02,237399.0,30.636,30.636,30.5372,30.5731,237399.0
2020-07-01 14:00:00,34.01,34.02,33.82,33.84,292010.0,30.5641,30.5731,30.3934,30.4114,292010.0
2020-07-01 14:30:00,33.83,33.85,33.59,33.69,381629.0,30.4024,30.4204,30.1867,30.2766,381629.0
2020-07-01 15:00:00,33.68,33.71,33.61,33.62,451227.0,30.2676,30.2945,30.2047,30.2137,451227.0
2020-07-01 15:30:00,33.62,33.7,33.5,33.57,1287483.0,30.2137,30.2856,30.1058,30.1687,1287483.0
2020-07-02 09:30:00,33.57,33.78,33.53,33.61,1083734.0,30.1687,30.3575,30.1328,30.2047,1083734.0
2020-07-02 10:00:00,33.61,33.69,33.38,33.43,681330.0,30.2047,30.2766,29.998,30.0429,681330.0
2020-07-02 10:30:00,33.43,33.8,33.38,33.77,721121.0,30.0429,30.3754,29.998,30.3485,721121.0
2020-07-02 11:00:00,33.77,33.97,33.76,33.8,688406.0,30.3485,30.5282,30.3395,30.3754,688406.0
2020-07-02 11:30:00,33.81,33.82,33.62,33.67,411088.0,30.3844,30.3934,30.2137,30.2586,411088.0
2020-07-02 12:00:00,33.67,33.72,33.62,33.67,301772.0,30.2586,30.3035,30.2137,30.2586,301772.0
2020-07-02 12:30:00,33.67,33.72,33.62,33.67,247323.0,30.2586,30.3035,30.2137,30.2586,247323.0
2020-07-02 13:00:00,33.68,33.83,33.64,33.83,255980.0,30.2676,30.4024,30.2316,30.4024,255980.0
2020-07-02 13:30:00,33.83,33.97,33.81,33.88,495152.0,30.4024,30.5282,30.3844,30.4473,495152.0
2020-07-02 14:00:00,33.89,33.98,33.85,33.87,181627.0,30.4563,30.5372,30.4204,30.4383,181627.0
2020-07-02 14:30:00,33.88,33.94,33.79,33.89,254330.0,30.4473,30.5012,30.3664,30.4563,254330.0
2020-07-02 15:00:00,33.89,33.91,33.77,33.81,416204.0,30.4563,30.4743,30.3485,30.3844,416204.0
2020-07-02 15:30:00,33.8,33.82,33.41,33.5,1375342.0,30.3754,30.3934,30.0249,30.1058,1375342.0
2020-07-06 09:30:00,33.62,33.81,33.58,33.73,674749.0,30.2137,30.3844,30.1777,30.3125,674749.0
2020-07-06 10:00:00,33.74,33.78,33.6,33.62,384189.0,30.3215,30.3575,30.1957,30.2137,384189.0
2020-07-06 10:30:00,33.61,33.71,33.55,33.64,466160.0,30.2047,30.2945,30.1508,30.2316,466160.0
2020-07-06 11:00:00,33.64,33.69,33.56,33.59,252919.0,30.2316,30.2766,30.1597,30.1867,252919.0
2020-07-06 11:30:00,33.59,33.79,33.56,33.77,348340.0,30.1867,30.3664,30.1597,30.3485,348340.0
2020-07-06 12:00:00,33.78,33.82,33.65,33.66,309190.0,30.3575,30.3934,30.2406,30.2496,309190.0
2020-07-06 12:30:00,33.66,33.69,33.59,33.63,245832.0,30.2496,30.2766,30.1867,30.2226,245832.0
2020-07-06 13:00:00,33.64,33.74,33.63,33.73,261906.0,30.2316,30.3215,30.2226,30.3125,261906.0
2020-07-06 13:30:00,33.73,33.75,33.66,33.68,190788.0,30.3125,30.3305,30.2496,30.2676,190788.0
2020-07-06 14:00:00,33.69,33.69,33.57,33.61,230893.0,30.2766,30.2766,30.1687,30.2047,230893.0
2020-07-06 14:30:00,33.61,33.64,33.56,33.58,243486.0,30.2047,30.2316,30.1597,30.1777,243486.0
2020-07-06 15:00:00,33.57,33.63,33.5,33.55,347931.0,30.1687,30.2226,30.1058,30.1508,347931.0
2020-07-06 15:30:00,33.55,33.74,33.53,33.73,1474042.0,30.1508,30.3215,30.1328,30.3125,1474042.0
2020-07-07 09:30:00,33.65,33.87,33.58,33.7,703169.0,30.2406,30.4383,30.1777,30.2856,703169.0
2020-07-07 10:00:00,33.69,33.86,33.64,33.83,459084.0,30.2766,30.4293,30.2316,30.4024,459084.0
2020-07-07 10:30:00,33.82,33.89,33.79,33.82,417828.0,30.3934,30.4563,30.3664,30.3934,417828.0
2020-07-07 11:00:00,33.82,33.93,33.76,33.88,350921.0,30.3934,30.4923,30.3395,30.4473,350921.0
2020-07-07 11:30:00,33.88,34.11,33.84,34.02,620367.0,30.4473,30.654,30.4114,30.5731,620367.0
2020-07-07 12:00:00,34.02,34.09,33.67,33.68,779889.0,30.5731,30.636,30.2586,30.2676,779889.0
2020-07-07 12:30:00,33.67,33.83,33.63,33.79,630527.0,30.2586,30.4024,30.2226,30.3664,630527.0
2020-07-07 13:00:00,33.79,33.91,33.74,33.79,601355.0,30.3664,30.4743,30.3215,30.3664,601355.0
2020-07-07 13:30:00,33.79,33.81,33.66,33.74,584490.0,30.3664,30.3844,30.2496,30.3215,584490.0
2020-07-07 14:00:00,33.75,33.88,33.71,33.72,399859.0,30.3305,30.4473,30.2945,30.3035,399859.0
2020-07-07 14:30:00,33.73,33.73,33.58,33.66,611618.0,30.3125,30.3125,30.1777,30.2496,611618.0
2020-07-07 15:00:00,33.66,33.69,33.58,33.64,877799.0,30.2496,30.2766,30.1777,30.2316,877799.0
2020-07-07 15:30:00,33.64,33.68,33.46,33.68,2137368.0,30.2316,30.2676,30.0699,30.2676,2137368.0
2020-07-08 09:30:00,33.63,33.75,33.07,33.25,960354.0,30.2226,30.3305,29.7194,29.8811,960354.0
2020-07-08 10:00:00,33.25,33.5,33.25,33.41,517194.0,29.8811,30.1058,29.8811,30.0249,517194.0
2020-07-08 10:30:00,33.41,33.43,33.17,33.3,427672.0,30.0249,30.0429,29.8093,29.9261,427672.0
2020-07-08 11:00:00,33.3,33.3,33.02,33.19,488265.0,29.9261,29.9261,29.6745,29.8272,488265.0
2020-07-08 11:30:00,33.19,33.27,33.01,33.03,274813.0,29.8272,29.8991,29.6655,29.6834,274813.0
2020-07-08 12:00:00,33.02,33.07,32.76,32.82,615567.0,29.6745,29.7194,29.4408,29.4947,615567.0
2020-07-08 12:30:00,32.82,32.85,32.65,32.71,549901.0,29.4947,29.5217,29.3419,29.3959,549901.0
2020-07-08 13:00:00,32.71,32.72,32.55,32.6,409682.0,29.3959,29.4048,29.2521,29.297,409682.0
2020-07-08 13:30:00,32.59,32.67,32.46,32.48,460509.0,29.288,29.3599,29.1712,29.1892,460509.0
2020-07-08 14:00:00,32.49,32.56,32.4,32.47,594516.0,29.1982,29.2611,29.1173,29.1802,594516.0
2020-07-08 14:30:00,32.47,32.54,32.37,32.44,546437.0,29.1802,29.2431,29.0903,29.1532,546437.0
2020-07-08 15:00:00,32.44,32.51,32.32,32.33,698727.0,29.1532,29.2161,29.0454,29.0544,698727.0
2020-07-08 15:30:00,32.33,32.52,32.32,32.42,1384883.0,29.0544,29.2251,29.0454,29.1352,1384883.0
2020-07-09 09:30:00,32.38,33.08,32.36,32.93,1212936.0,29.0993,29.7284,29.0813,29.5936,1212936.0
2020-07-09 10:00:00,32.92,32.92,32.61,32.65,511026.0,29.5846,29.5846,29.306,29.3419,511026.0
2020-07-09 10:30:00,32.65,32.68,32.48,32.55,325662.0,29.3419,29.3689,29.1892,29.2521,325662.0
2020-07-09 11:00:00,32.55,32.64,32.44,32.48,337510.0,29.2521,29.333,29.1532,29.1892,337510.0
2020-07-09 11:30:00,32.49,32.59,32.41,32.55,331203.0,29.1982,29.288,29.1263,29.2521,331203.0
2020-07-09 12:00:00,32.55,32.67,32.54,32.66,245682.0,29.2521,29.3599,29.2431,29.3509,245682.0
2020-07-09 12:30:00,32.65,32.81,32.63,32.79,302445.0,29.3419,29.4857,29.324,29.4678,302445.0
2020-07-09 13:00:00,32.78,32.81,32.66,32.68,248434.0,29.4588,29.4857,29.3509,29.3689,248434.0
2020-07-09 13:30:00,32.68,32.78,32.65,32.77,263118.0,29.3689,29.4588,29.3419,29.4498,263118.0
2020-07-09 14:00:00,32.76,32.84,32.75,32.77,269819.0,29.4408,29.5127,29.4318,29.4498,269819.0
2020-07-09 14:30:00,32.78,32.93,32.76,32.91,294873.0,29.4588,29.5936,29.4408,29.5756,294873.0
2020-07-09 15:00:00,32.92,32.98,32.82,32.83,336744.0,29.5846,29.6385,29.4947,29.5037,336744.0
2020-07-09 15:30:00,32.83,32.84,32.67,32.75,1090969.0,29.5037,29.5127,29.3599,29.4318,1090969.0
2020-07-10 09:30:00,32.76,33.12,32.74,33.07,900901.0,29.4408,29.7643,29.4228,29.7194,900901.0
2020-07-10 10:00:00,33.06,33.47,32.92,33.41,933578.0,29.7104,30.0789,29.5846,30.0249,933578.0
2020-07-10 10:30:00,33.4,33.4,33.11,33.18,535945.0,30.016,30.016,29.7553,29.8182,535945.0
2020-07-10 11:00:00,33.18,33.31,33.13,33.26,400886.0,29.8182,29.9351,29.7733,29.8901,400886.0
2020-07-10 11:30:00,33.26,33.59,33.25,33.38,872460.0,29.8901,30.1867,29.8811,29.998,872460.0
2020-07-10 12:00:00,33.39,33.43,33.27,33.3,239353.0,30.007,30.0429,29.8991,29.9261,239353.0
2020-07-10 12:30:00,33.3,33.39,33.28,33.3,206176.0,29.9261,30.007,29.9081,29.9261,206176.0
2020-07-10 13:00:00,33.3,33.45,33.27,33.45,210561.0,29.9261,30.0609,29.8991,30.0609,210561.0
2020-07-10 13:30:00,33.44,33.66,33.4,33.52,425516.0,30.0519,30.2496,30.016,30.1238,425516.0
2020-07-10 14:00:00,33.52,33.55,33.4,33.41,222581.0,30.1238,30.1508,30.016,30.0249,222581.0
2020-07-10 14:30:00,33.41,33.6,33.41,33.59,334528.0,30.0249,30.1957,30.0249,30.1867,334528.0
2020-07-10 15:00:00,33.59,33.73,33.54,33.73,655939.0,30.1867,30.3125,30.1418,30.3125,655939.0
2020-07-10 15:30:00,33.73,33.83,33.25,33.44,2599290.0,30.3125,30.4024,29.8811,30.0519,2599290.0
2020-07-13 09:30:00,33.44,33.47,32.96,33.21,789761.0,30.0519,30.0789,29.6205,29.8452,789761.0
2020-07-13 10:00:00,33.21,33.35,33.17,33.3,467962.0,29.8452,29.971,29.8093,29.9261,467962.0
2020-07-13 10:30:00,33.3,33.42,33.26,33.36,355676.0,29.9261,30.0339,29.8901,29.98,355676.0
2020-07-13 11:00:00,33.36,33.52,33.35,33.51,291102.0,29.98,30.1238,29.971,30.1148,291102.0
2020-07-13 11:30:00,33.51,33.56,33.46,33.5,333293.0,30.1148,30.1597,30.0699,30.1058,333293.0
2020-07-13 12:00:00,33.5,33.53,33.34,33.36,227524.0,30.1058,30.1328,29.962,29.98,227524.0
2020-07-13 12:30:00,33.36,33.39,33.28,33.35,288992.0,29.98,30.007,29.9081,29.971,288992.0
2020-07-13 13:00:00,33.35,33.37,33.26,33.36,228730.0,29.971,29.989,29.8901,29.98,228730.0
2020-07-13 13:30:00,33.36,33.6,33.35,33.55,537603.0,29.98,30.1957,29.971,30.1508,537603.0
2020-07-13 14:00:00,33.55,33.57,33.35,33.45,618779.0,30.1508,30.1687,29.971,30.0609,618779.0
2020-07-13 14:30:00,33.45,33.5,33.38,33.48,370051.0,30.0609,30.1058,29.998,30.0878,370051.0
2020-07-13 15:00:00,33.48,33.54,33.44,33.45,445693.0,30.0878,30.1418,30.0519,30.0609,445693.0
2020-07-13 15:30:00,33.45,33.46,33.14,33.28,1261236.0,30.0609,30.0699,29.7823,29.9081,1261236.0
2020-07-14 09:30:00,33.33,33.71,33.31,33.64,919050.0,29.953,30.2945,29.9351,30.2316,919050.0
2020-07-14 10:00:00,33.64,33.79,33.52,33.79,893148.0,30.2316,30.3664,30.1238,30.3664,893148.0
2020-07-14 10:30:00,33.78,34.05,33.76,33.89,834287.0,30.3575,30.6001,30.3395,30.4563,834287.0
2020-07-14 11:00:00,33.89,33.99,33.84,33.93,333960.0,30.4563,30.5462,30.4114,30.4923,333960.0
2020-07-14 11:30:00,33.93,34.07,33.84,33.84,444542.0,30.4923,30.6181,30.4114,30.4114,444542.0
2020-07-14 12:00:00,33.84,34.06,33.83,34.04,278545.0,30.4114,30.6091,30.4024,30.5911,278545.0
2020-07-14 12:30:00,34.03,34.06,33.98,33.99,262415.0,30.5821,30.6091,30.5372,30.5462,262415.0
2020-07-14 13:00:00,33.99,34.03,33.91,34.0,224741.0,30.5462,30.5821,30.4743,30.5552,224741.0
2020-07-14 13:30:00,34.0,34.14,33.88,33.93,315284.0,30.5552,30.681,30.4473,30.4923,315284.0
2020-07-14 14:00:00,33.93,34.14,33.9,34.13,320403.0,30.4923,30.681,30.4653,30.672,320403.0
2020-07-14 14:30:00,34.13,34.25,34.13,34.23,423241.0,30.672,30.7798,30.672,30.7619,423241.0
2020-07-14 15:00:00,34.23,34.24,33.96,34.05,641667.0,30.7619,30.7708,30.5192,30.6001,641667.0
2020-07-14 15:30:00,34.05,34.25,33.95,34.24,1601786.0,30.6001,30.7798,30.5102,30.7708,1601786.0
2020-07-15 09:30:00,33.69,33.81,33.35,33.41,1438555.0,30.2766,30.3844,29.971,30.0249,1438555.0
2020-07-15 10:00:00,33.41,33.59,33.32,33.59,759982.0,30.0249,30.1867,29.9441,30.1867,759982.0
2020-07-15 10:30:00,33.59,33.72,33.53,33.6,463783.0,30.1867,30.3035,30.1328,30.1957,463783.0
2020-07-15 11:00:00,33.6,33.87,33.58,33.8,437898.0,30.1957,30.4383,30.1777,30.3754,437898.0
2020-07-15 11:30:00,33.8,33.81,33.6,33.6,426880.0,30.3754,30.3844,30.1957,30.1957,426880.0
2020-07-15 12:00:00,33.61,33.8,33.58,33.76,257006.0,30.2047,30.3754,30.1777,30.3395,257006.0
2020-07-15 12:30:00,33.76,33.92,33.74,33.91,303176.0,30.3395,30.4833,30.3215,30.4743,303176.0
2020-07-15 13:00:00,33.91,34.01,33.9,33.98,429340.0,30.4743,30.5641,30.4653,30.5372,429340.0
2020-07-15 13:30:00,33.98,34.01,33.82,33.84,250472.0,30.5372,30.5641,30.3934,30.4114,250472.0
2020-07-15 14:00:00,33.83,33.85,33.64,33.71,395653.0,30.4024,30.4204,30.2316,30.2945,395653.0
2020-07-15 14:30:00,33.71,33.74,33.51,33.53,429982.0,30.2945,30.3215,30.1148,30.1328,429982.0
2020-07-15 15:00:00,33.53,33.71,33.52,33.68,509392.0,30.1328,30.2945,30.1238,30.2676,509392.0
2020-07-15 15:30:00,33.69,33.88,33.68,33.77,1130154.0,30.2766,30.4473,30.2676,30.3485,1130154.0
2020-07-16 09:30:00,33.9,34.21,33.81,34.11,937589.0,30.4653,30.7439,30.3844,30.654,937589.0
2020-07-16 10:00:00,34.12,34.31,34.08,34.19,503373.0,30.663,30.8338,30.6271,30.7259,503373.0
2020-07-16 10:30:00,34.19,34.3,34.15,34.16,360585.0,30.7259,30.8248,30.69,30.6989,360585.0
2020-07-16 11:00:00,34.15,34.18,33.96,33.97,284540.0,30.69,30.7169,30.5192,30.5282,284540.0
2020-07-16 11:30:00,33.97,33.98,33.85,33.87,247920.0,30.5282,30.5372,30.4204,30.4383,247920.0
2020-07-16 12:00:00,33.87,33.94,33.86,33.92,206621.0,30.4383,30.5012,30.4293,30.4833,206621.0
2020-07-16 12:30:00,33.93,33.97,33.9,33.91,213898.0,30.4923,30.5282,30.4653,30.4743,213898.0
2020-07-16 13:00:00,33.91,33.92,33.85,33.9,559827.0,30.4743,30.4833,30.4204,30.4653,559827.0
2020-07-16 13:30:00,33.9,33.91,33.78,33.8,364204.0,30.4653,30.4743,30.3575,30.3754,364204.0
2020-07-16 14:00:00,33.8,33.87,33.73,33.73,235964.0,30.3754,30.4383,30.3125,30.3125,235964.0
2020-07-16 14:30:00,33.73,33.77,33.65,33.66,391185.0,30.3125,30.3485,30.2406,30.2496,391185.0
2020-07-16 15:00:00,33.66,33.72,33.64,33.66,447604.0,30.2496,30.3035,30.2316,30.2496,447604.0
2020-07-16 15:30:00,33.66,33.79,33.65,33.73,1123772.0,30.2496,30.3664,30.2406,30.3125,1123772.0
2020-07-17 09:30:00,33.85,34.09,33.78,34.02,833373.0,30.4204,30.636,30.3575,30.5731,833373.0
2020-07-17 10:00:00,34.02,34.1,33.94,34.03,339340.0,30.5731,30.645,30.5012,30.5821,339340.0
2020-07-17 10:30:00,34.03,34.03,33.93,33.98,325265.0,30.5821,30.5821,30.4923,30.5372,325265.0
2020-07-17 11:00:00,33.98,34.18,33.98,34.16,367117.0,30.5372,30.7169,30.5372,30.6989,367117.0
2020-07-17 11:30:00,34.16,34.18,34.07,34.14,261410.0,30.6989,30.7169,30.6181,30.681,261410.0
2020-07-17 12:00:00,34.15,34.16,33.95,34.01,258418.0,30.69,30.6989,30.5102,30.5641,258418.0
2020-07-17 12:30:00,34.01,34.05,33.96,34.01,112282.0,30.5641,30.6001,30.5192,30.5641,112282.0
2020-07-17 13:00:00,34.01,34.02,33.94,33.98,129834.0,30.5641,30.5731,30.5012,30.5372,129834.0
2020-07-17 13:30:00,33.99,34.0,33.9,33.91,211991.0,30.5462,30.5552,30.4653,30.4743,211991.0
2020-07-17 14:00:00,33.91,34.09,33.89,34.07,263704.0,30.4743,30.636,30.4563,30.6181,263704.0
2020-07-17 14:30:00,34.07,34.07,33.89,33.89,295144.0,30.6181,30.6181,30.4563,30.4563,295144.0
2020-07-17 15:00:00,33.9,33.93,33.85,33.89,282556.0,30.4653,30.4923,30.4204,30.4563,282556.0
2020-07-17 15:30:00,33.89,33.93,33.82,33.85,1231554.0,30.4563,30.4923,30.3934,30.4204,1231554.0
2020-07-20 09:30:00,33.8,34.04,33.65,33.66,807623.0,30.3754,30.5911,30.2406,30.2496,807623.0
2020-07-20 10:00:00,33.66,33.85,33.61,33.79,315913.0,30.2496,30.4204,30.2047,30.3664,315913.0
2020-07-20 10:30:00,33.79,33.84,33.73,33.76,254159.0,30.3664,30.4114,30.3125,30.3395,254159.0
2020-07-20 11:00:00,33.76,33.81,33.72,33.8,276988.0,30.3395,30.3844,30.3035,30.3754,276988.0
2020-07-20 11:30:00,33.79,33.88,33.74,33.84,223520.0,30.3664,30.4473,30.3215,30.4114,223520.0
2020-07-20 12:00:00,33.84,33.93,33.83,33.9,153276.0,30.4114,30.4923,30.4024,30.4653,153276.0
2020-07-20 12:30:00,33.9,33.99,33.89,33.9,234147.0,30.4653,30.5462,30.4563,30.4653,234147.0
2020-07-20 13:00:00,33.9,33.96,33.86,33.95,244938.0,30.4653,30.5192,30.4293,30.5102,244938.0
2020-07-20 13:30:00,33.95,34.04,33.9,34.03,289342.0,30.5102,30.5911,30.4653,30.5821,289342.0
2020-07-20 14:00:00,34.02,34.06,33.97,34.02,259975.0,30.5731,30.6091,30.5282,30.5731,259975.0
2020-07-20 14:30:00,34.02,34.03,33.91,33.97,218356.0,30.5731,30.5821,30.4743,30.5282,218356.0
2020-07-20 15:00:00,33.97,33.99,33.9,33.95,269573.0,30.5282,30.5462,30.4653,30.5102,269573.0
2020-07-20 15:30:00,33.95,34.16,33.94,34.15,1833813.0,30.5102,30.6989,30.5012,30.69,1833813.0
2020-07-21 09:30:00,34.36,35.58,34.33,35.16,2800019.0,30.8787,31.9751,30.8517,31.5976,2800019.0
2020-07-21 10:00:00,35.17,35.21,34.77,34.8,926812.0,31.6066,31.6426,31.2471,31.2741,926812.0
2020-07-21 10:30:00,34.79,35.05,34.78,35.0,690500.0,31.2651,31.4988,31.2561,31.4538,690500.0
2020-07-21 11:00:00,35.0,35.0,34.81,34.87,603357.0,31.4538,31.4538,31.2831,31.337,603357.0
2020-07-21 11:30:00,34.87,34.87,34.7,34.75,450225.0,31.337,31.337,31.1842,31.2292,450225.0
2020-07-21 12:00:00,34.75,34.88,34.69,34.84,441709.0,31.2292,31.346,31.1752,31.3101,441709.0
2020-07-21 12:30:00,34.84,34.84,34.71,34.72,415244.0,31.3101,31.3101,31.1932,31.2022,415244.0
2020-07-21 13:00:00,34.72,34.75,34.58,34.61,438321.0,31.2022,31.2292,31.0764,31.1034,438321.0
2020-07-21 13:30:00,34.6,34.87,34.6,34.81,336904.0,31.0944,31.337,31.0944,31.2831,336904.0
2020-07-21 14:00:00,34.81,34.98,34.8,34.94,471831.0,31.2831,31.4359,31.2741,31.3999,471831.0
2020-07-21 14:30:00,34.94,34.98,34.87,34.89,677537.0,31.3999,31.4359,31.337,31.355,677537.0
2020-07-21 15:00:00,34.9,34.95,34.78,34.8,577303.0,31.364,31.4089,31.2561,31.2741,577303.0
2020-07-21 15:30:00,34.8,34.8,34.68,34.8,1310002.0,31.2741,31.2741,31.1663,31.2741,1310002.0
2020-07-22 09:30:00,34.9,35.11,34.76,34.77,742075.0,31.364,31.5527,31.2382,31.2471,742075.0
2020-07-22 10:00:00,34.77,34.94,34.67,34.85,309414.0,31.2471,31.3999,31.1573,31.319,309414.0
2020-07-22 10:30:00,34.85,34.89,34.58,34.66,538842.0,31.319,31.355,31.0764,31.1483,538842.0
2020-07-22 11:00:00,34.66,34.76,34.61,34.75,283122.0,31.1483,31.2382,31.1034,31.2292,283122.0
2020-07-22 11:30:00,34.75,34.89,34.72,34.89,152691.0,31.2292,31.355,31.2022,31.355,152691.0
2020-07-22 12:00:00,34.89,35.02,34.88,34.98,274953.0,31.355,31.4718,31.346,31.4359,274953.0
2020-07-22 12:30:00,34.98,35.01,34.94,35.01,275806.0,31.4359,31.4628,31.3999,31.4628,275806.0
2020-07-22 13:00:00,35.01,35.14,34.97,35.13,309973.0,31.4628,31.5797,31.4269,31.5707,309973.0
2020-07-22 13:30:00,35.13,35.16,35.05,35.08,204733.0,31.5707,31.5976,31.4988,31.5257,204733.0
2020-07-22 14:00:00,35.08,35.11,35.0,35.02,196163.0,31.5257,31.5527,31.4538,31.4718,196163.0
2020-07-22 14:30:00,35.02,35.16,35.02,35.13,266799.0,31.4718,31.5976,31.4718,31.5707,266799.0
2020-07-22 15:00:00,35.13,35.15,35.04,35.05,541021.0,31.5707,31.5886,31.4898,31.4988,541021.0
2020-07-22 15:30:00,35.05,35.16,35.04,35.16,1002902.0,31.4988,31.5976,31.4898,31.5976,1002902.0
2020-07-23 09:30:00,35.24,35.39,35.02,35.12,682803.0,31.6695,31.8043,31.4718,31.5617,682803.0
2020-07-23 10:00:00,35.12,35.3,35.06,35.14,367893.0,31.5617,31.7234,31.5078,31.5797,367893.0
2020-07-23 10:30:00,35.15,35.15,34.98,35.02,222971.0,31.5886,31.5886,31.4359,31.4718,222971.0
2020-07-23 11:00:00,35.02,35.15,35.01,35.05,181908.0,31.4718,31.5886,31.4628,31.4988,181908.0
2020-07-23 11:30:00,35.06,35.2,35.03,35.18,194282.0,31.5078,31.6336,31.4808,31.6156,194282.0
2020-07-23 12:00:00,35.17,35.21,35.07,35.18,157265.0,31.6066,31.6426,31.5167,31.6156,157265.0
2020-07-23 12:30:00,35.18,35.26,35.14,35.23,223334.0,31.6156,31.6875,31.5797,31.6605,223334.0
2020-07-23 13:00:00,35.23,35.28,35.09,35.12,232071.0,31.6605,31.7055,31.5347,31.5617,232071.0
2020-07-23 13:30:00,35.12,35.12,35.0,35.08,204735.0,31.5617,31.5617,31.4538,31.5257,204735.0
2020-07-23 14:00:00,35.08,35.08,34.97,35.02,253733.0,31.5257,31.5257,31.4269,31.4718,253733.0
2020-07-23 14:30:00,35.02,35.09,34.99,35.08,271870.0,31.4718,31.5347,31.4449,31.5257,271870.0
2020-07-23 15:00:00,35.08,35.14,35.04,35.07,281330.0,31.5257,31.5797,31.4898,31.5167,281330.0
2020-07-23 15:30:00,35.07,35.14,35.03,35.13,1015430.0,31.5167,31.5797,31.4808,31.5707,1015430.0
2020-07-24 09:30:00,35.0,35.37,34.95,35.02,517386.0,31.4538,31.7864,31.4089,31.4718,517386.0
2020-07-24 10:00:00,35.02,35.09,34.93,35.0,240324.0,31.4718,31.5347,31.3909,31.4538,240324.0
2020-07-24 10:30:00,35.0,35.04,34.85,34.98,370299.0,31.4538,31.4898,31.319,31.4359,370299.0
2020-07-24 11:00:00,34.98,35.11,34.97,35.07,213641.0,31.4359,31.5527,31.4269,31.5167,213641.0
2020-07-24 11:30:00,35.06,35.09,34.93,35.01,142415.0,31.5078,31.5347,31.3909,31.4628,142415.0
2020-07-24 12:00:00,35.01,35.02,34.92,34.97,248171.0,31.4628,31.4718,31.3819,31.4269,248171.0
2020-07-24 12:30:00,34.97,35.01,34.76,34.8,309790.0,31.4269,31.4628,31.2382,31.2741,309790.0
2020-07-24 13:00:00,34.8,34.85,34.64,34.8,305725.0,31.2741,31.319,31.1303,31.2741,305725.0
2020-07-24 13:30:00,34.81,34.85,34.79,34.81,240177.0,31.2831,31.319,31.2651,31.2831,240177.0
2020-07-24 14:00:00,34.82,34.83,34.56,34.63,383094.0,31.2921,31.3011,31.0584,31.1213,383094.0
2020-07-24 14:30:00,34.64,34.71,34.6,34.66,142658.0,31.1303,31.1932,31.0944,31.1483,142658.0
2020-07-24 15:00:00,34.65,34.74,34.59,34.61,286937.0,31.1393,31.2202,31.0854,31.1034,286937.0
2020-07-24 15:30:00,34.62,34.71,34.6,34.71,710440.0,31.1123,31.1932,31.0944,31.1932,710440.0
2020-07-27 09:30:00,34.7,34.73,34.3,34.69,1024024.0,31.1842,31.2112,30.8248,31.1752,1024024.0
2020-07-27 10:00:00,34.7,34.8,34.51,34.58,460485.0,31.1842,31.2741,31.0135,31.0764,460485.0
2020-07-27 10:30:00,34.58,34.68,34.57,34.63,214082.0,31.0764,31.1663,31.0674,31.1213,214082.0
2020-07-27 11:00:00,34.63,34.7,34.5,34.66,257917.0,31.1213,31.1842,31.0045,31.1483,257917.0
2020-07-27 11:30:00,34.66,34.84,34.64,34.82,244706.0,31.1483,31.3101,31.1303,31.2921,244706.0
2020-07-27 12:00:00,34.82,34.94,34.78,34.86,243988.0,31.2921,31.3999,31.2561,31.328,243988.0
2020-07-27 12:30:00,34.85,34.91,34.8,34.86,112144.0,31.319,31.373,31.2741,31.328,112144.0
2020-07-27 13:00:00,34.86,34.88,34.81,34.84,139031.0,31.328,31.346,31.2831,31.3101,139031.0
2020-07-27 13:30:00,34.84,34.87,34.8,34.83,110133.0,31.3101,31.337,31.2741,31.3011,110133.0
2020-07-27 14:00:00,34.83,34.94,34.83,34.91,209462.0,31.3011,31.3999,31.3011,31.373,209462.0
2020-07-27 14:30:00,34.91,34.92,34.85,34.89,243975.0,31.373,31.3819,31.319,31.355,243975.0
2020-07-27 15:00:00,34.89,34.9,34.81,34.86,226180.0,31.355,31.364,31.2831,31.328,226180.0
2020-07-27 15:30:00,34.86,34.87,34.71,34.76,815512.0,31.328,31.337,31.1932,31.2382,815512.0
2020-07-28 09:30:00,34.88,35.07,34.83,34.94,468695.0,31.346,31.5167,31.3011,31.3999,468695.0
2020-07-28 10:00:00,34.94,35.25,34.81,35.23,430855.0,31.3999,31.6785,31.2831,31.6605,430855.0
2020-07-28 10:30:00,35.24,35.28,35.15,35.18,302582.0,31.6695,31.7055,31.5886,31.6156,302582.0
2020-07-28 11:00:00,35.17,35.24,35.1,35.14,430151.0,31.6066,31.6695,31.5437,31.5797,430151.0
2020-07-28 11:30:00,35.14,35.34,35.11,35.33,372408.0,31.5797,31.7594,31.5527,31.7504,372408.0
2020-07-28 12:00:00,35.33,35.41,35.26,35.4,331596.0,31.7504,31.8223,31.6875,31.8133,331596.0
2020-07-28 12:30:00,35.4,35.41,35.2,35.3,502995.0,31.8133,31.8223,31.6336,31.7234,502995.0
2020-07-28 13:00:00,35.29,35.3,35.25,35.26,170721.0,31.7145,31.7234,31.6785,31.6875,170721.0
2020-07-28 13:30:00,35.26,35.4,35.26,35.39,109128.0,31.6875,31.8133,31.6875,31.8043,109128.0
2020-07-28 14:00:00,35.39,35.42,35.32,35.4,141009.0,31.8043,31.8313,31.7414,31.8133,141009.0
2020-07-28 14:30:00,35.4,35.4,35.26,35.3,132609.0,31.8133,31.8133,31.6875,31.7234,132609.0
2020-07-28 15:00:00,35.3,35.39,35.27,35.36,270451.0,31.7234,31.8043,31.6965,31.7774,270451.0
2020-07-28 15:30:00,35.35,35.36,35.14,35.23,794503.0,31.7684,31.7774,31.5797,31.6605,794503.0
2020-07-29 09:30:00,35.13,35.17,34.72,34.92,632855.0,31.5707,31.6066,31.2022,31.3819,632855.0
2020-07-29 10:00:00,34.91,35.01,34.79,34.8,207246.0,31.373,31.4628,31.2651,31.2741,207246.0
2020-07-29 10:30:00,34.8,34.96,34.78,34.93,239424.0,31.2741,31.4179,31.2561,31.3909,239424.0
2020-07-29 11:00:00,34.92,34.97,34.85,34.97,179791.0,31.3819,31.4269,31.319,31.4269,179791.0
2020-07-29 11:30:00,34.97,35.04,34.94,34.98,182526.0,31.4269,31.4898,31.3999,31.4359,182526.0
2020-07-29 12:00:00,34.99,35.01,34.89,34.95,189514.0,31.4449,31.4628,31.355,31.4089,189514.0
2020-07-29 12:30:00,34.94,34.98,34.89,34.9,186866.0,31.3999,31.4359,31.355,31.364,186866.0
2020-07-29 13:00:00,34.9,34.91,34.77,34.83,449351.0,31.364,31.373,31.2471,31.3011,449351.0
2020-07-29 13:30:00,34.82,34.89,34.8,34.89,268730.0,31.2921,31.355,31.2741,31.355,268730.0
2020-07-29 14:00:00,34.89,35.04,34.83,35.04,353554.0,31.355,31.4898,31.3011,31.4898,353554.0
2020-07-29 14:30:00,35.04,35.07,34.86,34.88,400429.0,31.4898,31.5167,31.328,31.346,400429.0
2020-07-29 15:00:00,34.88,35.07,34.83,35.07,370071.0,31.346,31.5167,31.3011,31.5167,370071.0
2020-07-29 15:30:00,35.07,35.17,35.06,35.11,782956.0,31.5167,31.6066,31.5078,31.5527,782956.0
2020-07-30 09:30:00,34.86,34.93,34.56,34.75,814351.0,31.328,31.3909,31.0584,31.2292,814351.0
2020-07-30 10:00:00,34.75,34.88,34.65,34.66,249176.0,31.2292,31.346,31.1393,31.1483,249176.0
2020-07-30 10:30:00,34.66,34.73,34.63,34.68,212345.0,31.1483,31.2112,31.1213,31.1663,212345.0
2020-07-30 11:00:00,34.68,34.75,34.52,34.53,283204.0,31.1663,31.2292,31.0225,31.0315,283204.0
2020-07-30 11:30:00,34.54,34.6,34.5,34.53,468251.0,31.0404,31.0944,31.0045,31.0315,468251.0
2020-07-30 12:00:00,34.53,34.54,34.42,34.48,276405.0,31.0315,31.0404,30.9326,30.9865,276405.0
2020-07-30 12:30:00,34.49,34.51,34.45,34.48,229281.0,30.9955,31.0135,30.9596,30.9865,229281.0
2020-07-30 13:00:00,34.48,34.51,34.46,34.46,171102.0,30.9865,31.0135,30.9686,30.9686,171102.0
2020-07-30 13:30:00,34.47,34.47,34.38,34.44,185632.0,30.9775,30.9775,30.8967,30.9506,185632.0
2020-07-30 14:00:00,34.44,34.46,34.36,34.45,416702.0,30.9506,30.9686,30.8787,30.9596,416702.0
2020-07-30 14:30:00,34.45,34.52,34.4,34.41,278724.0,30.9596,31.0225,30.9146,30.9236,278724.0
2020-07-30 15:00:00,34.41,34.45,34.33,34.44,359120.0,30.9236,30.9596,30.8517,30.9506,359120.0
2020-07-30 15:30:00,34.43,34.45,34.34,34.42,699927.0,30.9416,30.9596,30.8607,30.9326,699927.0
2020-07-31 09:30:00,34.48,34.66,34.38,34.52,762665.0,30.9865,31.1483,30.8967,31.0225,762665.0
2020-07-31 10:00:00,34.51,34.57,34.4,34.41,279456.0,31.0135,31.0674,30.9146,30.9236,279456.0
2020-07-31 10:30:00,34.41,34.59,34.41,34.59,299433.0,30.9236,31.0854,30.9236,31.0854,299433.0
2020-07-31 11:00:00,34.59,34.77,34.55,34.74,284958.0,31.0854,31.2471,31.0494,31.2202,284958.0
2020-07-31 11:30:00,34.74,34.76,34.63,34.7,219081.0,31.2202,31.2382,31.1213,31.1842,219081.0
2020-07-31 12:00:00,34.69,34.7,34.55,34.61,226602.0,31.1752,31.1842,31.0494,31.1034,226602.0
2020-07-31 12:30:00,34.61,34.62,34.48,34.48,161460.0,31.1034,31.1123,30.9865,30.9865,161460.0
2020-07-31 13:00:00,34.48,34.5,34.43,34.48,178586.0,30.9865,31.0045,30.9416,30.9865,178586.0
2020-07-31 13:30:00,34.49,34.51,34.43,34.47,142105.0,30.9955,31.0135,30.9416,30.9775,142105.0
2020-07-31 14:00:00,34.47,34.52,34.45,34.46,234527.0,30.9775,31.0225,30.9596,30.9686,234527.0
2020-07-31 14:30:00,34.46,34.51,34.45,34.5,167732.0,30.9686,31.0135,30.9596,31.0045,167732.0
2020-07-31 15:00:00,34.51,34.61,34.49,34.61,301068.0,31.0135,31.1034,30.9955,31.1034,301068.0
2020-07-31 15:30:00,34.61,34.8,34.58,34.79,1492923.0,31.1034,31.2741,31.0764,31.2651,1492923.0
2020-08-03 09:30:00,34.9,34.96,34.47,34.65,703073.0,31.364,31.4179,30.9775,31.1393,703073.0
2020-08-03 10:00:00,34.66,35.01,34.61,34.74,401771.0,31.1483,31.4628,31.1034,31.2202,401771.0
2020-08-03 10:30:00,34.73,34.98,34.73,34.93,367635.0,31.2112,31.4359,31.2112,31.3909,367635.0
2020-08-03 11:00:00,34.92,35.02,34.9,35.02,238774.0,31.3819,31.4718,31.364,31.4718,238774.0
2020-08-03 11:30:00,35.02,35.08,34.95,35.0,229742.0,31.4718,31.5257,31.4089,31.4538,229742.0
2020-08-03 12:00:00,35.0,35.01,34.86,34.87,250753.0,31.4538,31.4628,31.328,31.337,250753.0
2020-08-03 12:30:00,34.87,34.9,34.76,34.89,229290.0,31.337,31.364,31.2382,31.355,229290.0
2020-08-03 13:00:00,34.9,35.03,34.89,35.01,148972.0,31.364,31.4808,31.355,31.4628,148972.0
2020-08-03 13:30:00,35.01,35.05,34.98,35.04,148896.0,31.4628,31.4988,31.4359,31.4898,148896.0
2020-08-03 14:00:00,35.04,35.14,35.03,35.13,264157.0,31.4898,31.5797,31.4808,31.5707,264157.0
2020-08-03 14:30:00,35.13,35.14,35.08,35.1,189916.0,31.5707,31.5797,31.5257,31.5437,189916.0
2020-08-03 15:00:00,35.1,35.17,35.07,35.09,227258.0,31.5437,31.6066,31.5167,31.5347,227258.0
2020-08-03 15:30:00,35.09,35.17,35.01,35.1,954627.0,31.5347,31.6066,31.4628,31.5437,954627.0
2020-08-04 09:30:00,35.24,35.36,35.15,35.2,668612.0,31.6695,31.7774,31.5886,31.6336,668612.0
2020-08-04 10:00:00,35.21,35.28,34.97,35.0,353698.0,31.6426,31.7055,31.4269,31.4538,353698.0
2020-08-04 10:30:00,35.01,35.05,34.94,35.0,256902.0,31.4628,31.4988,31.3999,31.4538,256902.0
2020-08-04 11:00:00,35.01,35.18,34.96,35.13,300596.0,31.4628,31.6156,31.4179,31.5707,300596.0
2020-08-04 11:30:00,35.13,35.16,35.03,35.03,244970.0,31.5707,31.5976,31.4808,31.4808,244970.0
2020-08-04 12:00:00,35.04,35.13,35.03,35.08,219314.0,31.4898,31.5707,31.4808,31.5257,219314.0
2020-08-04 12:30:00,35.08,35.08,35.0,35.01,180004.0,31.5257,31.5257,31.4538,31.4628,180004.0
2020-08-04 13:00:00,35.01,35.12,35.0,35.09,227602.0,31.4628,31.5617,31.4538,31.5347,227602.0
2020-08-04 13:30:00,35.09,35.2,35.05,35.2,215719.0,31.5347,31.6336,31.4988,31.6336,215719.0
2020-08-04 14:00:00,35.2,35.32,35.2,35.32,256062.0,31.6336,31.7414,31.6336,31.7414,256062.0
2020-08-04 14:30:00,35.32,35.33,35.22,35.33,348575.0,31.7414,31.7504,31.6516,31.7504,348575.0
2020-08-04 15:00:00,35.33,35.46,35.32,35.41,303133.0,31.7504,31.8672,31.7414,31.8223,303133.0
2020-08-04 15:30:00,35.41,35.47,35.34,35.39,778230.0,31.8223,31.8762,31.7594,31.8043,778230.0
2020-08-05 09:30:00,35.16,35.35,35.1,35.28,469585.0,31.5976,31.7684,31.5437,31.7055,469585.0
2020-08-05 10:00:00,35.28,35.33,35.11,35.2,423858.0,31.7055,31.7504,31.5527,31.6336,423858.0
2020-08-05 10:30:00,35.19,35.32,35.15,35.25,361119.0,31.6246,31.7414,31.5886,31.6785,361119.0
2020-08-05 11:00:00,35.25,35.28,35.22,35.27,252582.0,31.6785,31.7055,31.6516,31.6965,252582.0
2020-08-05 11:30:00,35.27,35.29,35.13,35.13,222191.0,31.6965,31.7145,31.5707,31.5707,222191.0
2020-08-05 12:00:00,35.13,35.17,35.06,35.12,169088.0,31.5707,31.6066,31.5078,31.5617,169088.0
2020-08-05 12:30:00,35.11,35.17,35.03,35.04,150677.0,31.5527,31.6066,31.4808,31.4898,150677.0
2020-08-05 13:00:00,35.04,35.13,35.0,35.11,169483.0,31.4898,31.5707,31.4538,31.5527,169483.0
2020-08-05 13:30:00,35.1,35.17,35.09,35.14,136137.0,31.5437,31.6066,31.5347,31.5797,136137.0
2020-08-05 14:00:00,35.15,35.19,35.0,35.01,190128.0,31.5886,31.6246,31.4538,31.4628,190128.0
2020-08-05 14:30:00,35.01,35.06,34.95,35.01,425097.0,31.4628,31.5078,31.4089,31.4628,425097.0
2020-08-05 15:00:00,35.02,35.03,34.95,34.96,379871.0,31.4718,31.4808,31.4089,31.4179,379871.0
2020-08-05 15:30:00,34.95,35.1,34.9,35.09,1056843.0,31.4089,31.5437,31.364,31.5347,1056843.0
2020-08-06 09:30:00,35.2,35.45,35.09,35.22,452343.0,31.6336,31.8582,31.5347,31.6516,452343.0
2020-08-06 10:00:00,35.23,35.31,35.1,35.26,213021.0,31.6605,31.7324,31.5437,31.6875,213021.0
2020-08-06 10:30:00,35.26,35.39,35.19,35.33,240590.0,31.6875,31.8043,31.6246,31.7504,240590.0
2020-08-06 11:00:00,35.33,35.39,35.26,35.34,149680.0,31.7504,31.8043,31.6875,31.7594,149680.0
2020-08-06 11:30:00,35.34,35.35,35.21,35.21,98914.0,31.7594,31.7684,31.6426,31.6426,98914.0
2020-08-06 12:00:00,35.21,35.28,35.18,35.2,117263.0,31.6426,31.7055,31.6156,31.6336,117263.0
2020-08-06 12:30:00,35.19,35.2,35.03,35.07,108270.0,31.6246,31.6336,31.4808,31.5167,108270.0
2020-08-06 13:00:00,35.07,35.07,35.02,35.02,91034.0,31.5167,31.5167,31.4718,31.4718,91034.0
2020-08-06 13:30:00,35.02,35.06,35.01,35.05,83301.0,31.4718,31.5078,31.4628,31.4988,83301.0
2020-08-06 14:00:00,35.05,35.08,35.04,35.05,114356.0,31.4988,31.5257,31.4898,31.4988,114356.0
2020-08-06 14:30:00,35.06,35.07,35.0,35.0,120197.0,31.5078,31.5167,31.4538,31.4538,120197.0
2020-08-06 15:00:00,35.01,35.14,34.98,35.06,494741.0,31.4628,31.5797,31.4359,31.5078,494741.0
2020-08-06 15:30:00,35.05,35.12,34.98,35.04,584542.0,31.4988,31.5617,31.4359,31.4898,584542.0
2020-08-07 09:30:00,35.0,35.25,34.97,35.16,404019.0,31.4538,31.6785,31.4269,31.5976,404019.0
2020-08-07 10:00:00,35.15,35.24,35.05,35.21,230660.0,31.5886,31.6695,31.4988,31.6426,230660.0
2020-08-07 10:30:00,35.22,35.25,35.11,35.12,159759.0,31.6516,31.6785,31.5527,31.5617,159759.0
2020-08-07 11:00:00,35.13,35.18,35.05,35.06,132364.0,31.5707,31.6156,31.4988,31.5078,132364.0
2020-08-07 11:30:00,35.06,35.19,35.05,35.16,158046.0,31.5078,31.6246,31.4988,31.5976,158046.0
2020-08-07 12:00:00,35.17,35.25,35.16,35.23,187322.0,31.6066,31.6785,31.5976,31.6605,187322.0
2020-08-07 12:30:00,35.23,35.25,35.16,35.19,139913.0,31.6605,31.6785,31.5976,31.6246,139913.0
2020-08-07 13:00:00,35.2,35.21,35.14,35.2,134871.0,31.6336,31.6426,31.5797,31.6336,134871.0
2020-08-07 13:30:00,35.19,35.2,35.11,35.12,121813.0,31.6246,31.6336,31.5527,31.5617,121813.0
2020-08-07 14:00:00,35.12,35.15,35.04,35.07,186168.0,31.5617,31.5886,31.4898,31.5167,186168.0
2020-08-07 14:30:00,35.07,35.15,35.05,35.09,181985.0,31.5167,31.5886,31.4988,31.5347,181985.0
2020-08-07 15:00:00,35.09,35.17,35.08,35.12,292433.0,31.5347,31.6066,31.5257,31.5617,292433.0
2020-08-07 15:30:00,35.12,35.28,35.1,35.24,917487.0,31.5617,31.7055,31.5437,31.6695,917487.0
2020-08-10 09:30:00,35.28,35.36,35.11,35.23,437924.0,31.7055,31.7774,31.5527,31.6605,437924.0
2020-08-10 10:00:00,35.23,35.27,35.05,35.23,411410.0,31.6605,31.6965,31.4988,31.6605,411410.0
2020-08-10 10:30:00,35.23,35.23,35.05,35.05,229524.0,31.6605,31.6605,31.4988,31.4988,229524.0
2020-08-10 11:00:00,35.06,35.19,35.02,35.05,251455.0,31.5078,31.6246,31.4718,31.4988,251455.0
2020-08-10 11:30:00,35.05,35.13,35.04,35.12,177907.0,31.4988,31.5707,31.4898,31.5617,177907.0
2020-08-10 12:00:00,35.12,35.12,34.99,35.03,170565.0,31.5617,31.5617,31.4449,31.4808,170565.0
2020-08-10 12:30:00,35.04,35.2,35.03,35.12,189675.0,31.4898,31.6336,31.4808,31.5617,189675.0
2020-08-10 13:00:00,35.12,35.2,35.08,35.2,184178.0,31.5617,31.6336,31.5257,31.6336,184178.0
2020-08-10 13:30:00,35.2,35.26,35.14,35.16,171018.0,31.6336,31.6875,31.5797,31.5976,171018.0
2020-08-10 14:00:00,35.16,35.23,35.16,35.18,174538.0,31.5976,31.6605,31.5976,31.6156,174538.0
2020-08-10 14:30:00,35.18,35.26,35.17,35.2,229455.0,31.6156,31.6875,31.6066,31.6336,229455.0
2020-08-10 15:00:00,35.2,35.25,35.12,35.15,312242.0,31.6336,31.6785,31.5617,31.5886,312242.0
2020-08-10 15:30:00,35.14,35.15,34.95,35.03,787837.0,31.5797,31.5886,31.4089,31.4808,787837.0
2020-08-11 09:30:00,34.94,34.97,34.35,34.38,870550.0,31.3999,31.4269,30.8697,30.8967,870550.0
2020-08-11 10:00:00,34.37,34.46,34.29,34.31,616764.0,30.8877,30.9686,30.8158,30.8338,616764.0
2020-08-11 10:30:00,34.32,34.38,34.15,34.3,602347.0,30.8427,30.8967,30.69,30.8248,602347.0
2020-08-11 11:00:00,34.3,34.43,34.29,34.3,628981.0,30.8248,30.9416,30.8158,30.8248,628981.0
2020-08-11 11:30:00,34.29,34.47,34.24,34.41,290162.0,30.8158,30.9775,30.7708,30.9236,290162.0
2020-08-11 12:00:00,34.41,34.49,34.4,34.48,261223.0,30.9236,30.9955,30.9146,30.9865,261223.0
2020-08-11 12:30:00,34.48,34.51,34.4,34.47,271511.0,30.9865,31.0135,30.9146,30.9775,271511.0
2020-08-11 13:00:00,34.47,34.48,34.42,34.45,206365.0,30.9775,30.9865,30.9326,30.9596,206365.0
2020-08-11 13:30:00,34.45,34.47,34.3,34.31,264114.0,30.9596,30.9775,30.8248,30.8338,264114.0
2020-08-11 14:00:00,34.3,34.35,34.25,34.3,311007.0,30.8248,30.8697,30.7798,30.8248,311007.0
2020-08-11 14:30:00,34.31,34.31,34.23,34.27,253500.0,30.8338,30.8338,30.7619,30.7978,253500.0
2020-08-11 15:00:00,34.28,34.3,34.16,34.26,480651.0,30.8068,30.8248,30.6989,30.7888,480651.0
2020-08-11 15:30:00,34.26,34.31,34.2,34.25,1116071.0,30.7888,30.8338,30.7349,30.7798,1116071.0
2020-08-12 09:30:00,34.38,34.58,34.22,34.41,523506.0,30.8967,31.0764,30.7529,30.9236,523506.0
2020-08-12 10:00:00,34.42,34.5,34.36,34.46,329720.0,30.9326,31.0045,30.8787,30.9686,329720.0
2020-08-12 10:30:00,34.45,34.62,34.44,34.61,368772.0,30.9596,31.1123,30.9506,31.1034,368772.0
2020-08-12 11:00:00,34.61,34.69,34.52,34.68,327284.0,31.1034,31.1752,31.0225,31.1663,327284.0
2020-08-12 11:30:00,34.69,34.74,34.65,34.72,213877.0,31.1752,31.2202,31.1393,31.2022,213877.0
2020-08-12 12:00:00,34.72,34.76,34.67,34.75,176293.0,31.2022,31.2382,31.1573,31.2292,176293.0
2020-08-12 12:30:00,34.75,34.79,34.65,34.67,148863.0,31.2292,31.2651,31.1393,31.1573,148863.0
2020-08-12 13:00:00,34.67,34.72,34.65,34.7,174149.0,31.1573,31.2022,31.1393,31.1842,174149.0
2020-08-12 13:30:00,34.71,34.75,34.68,34.74,157388.0,31.1932,31.2292,31.1663,31.2202,157388.0
2020-08-12 14:00:00,34.74,34.79,34.73,34.77,146143.0,31.2202,31.2651,31.2112,31.2471,146143.0
2020-08-12 14:30:00,34.77,34.78,34.68,34.71,360819.0,31.2471,31.2561,31.1663,31.1932,360819.0
2020-08-12 15:00:00,34.72,34.73,34.64,34.68,334972.0,31.2022,31.2112,31.1303,31.1663,334972.0
2020-08-12 15:30:00,34.68,34.68,34.54,34.6,839762.0,31.1663,31.1663,31.0404,31.0944,839762.0
2020-08-13 09:30:00,34.52,34.56,34.21,34.4,454692.0,31.1839,31.22,30.9039,31.0755,454692.0
2020-08-13 10:00:00,34.4,34.7,34.36,34.68,237380.0,31.0755,31.3465,31.0394,31.3284,237380.0
2020-08-13 10:30:00,34.67,34.69,34.5,34.56,179560.0,31.3194,31.3375,31.1658,31.22,179560.0
2020-08-13 11:00:00,34.56,34.73,34.56,34.7,177738.0,31.22,31.3736,31.22,31.3465,177738.0
2020-08-13 11:30:00,34.7,34.75,34.63,34.65,155932.0,31.3465,31.3917,31.2833,31.3013,155932.0
2020-08-13 12:00:00,34.65,34.67,34.56,34.66,249100.0,31.3013,31.3194,31.22,31.3104,249100.0
2020-08-13 12:30:00,34.66,34.68,34.59,34.66,159345.0,31.3104,31.3284,31.2471,31.3104,159345.0
2020-08-13 13:00:00,34.65,34.7,34.61,34.65,184505.0,31.3013,31.3465,31.2652,31.3013,184505.0
2020-08-13 13:30:00,34.65,34.72,34.6,34.66,141163.0,31.3013,31.3646,31.2562,31.3104,141163.0
2020-08-13 14:00:00,34.67,34.69,34.6,34.65,131881.0,31.3194,31.3375,31.2562,31.3013,131881.0
2020-08-13 14:30:00,34.65,34.71,34.57,34.61,191297.0,31.3013,31.3555,31.2291,31.2652,191297.0
2020-08-13 15:00:00,34.61,34.66,34.57,34.59,235796.0,31.2652,31.3104,31.2291,31.2471,235796.0
2020-08-13 15:30:00,34.59,34.7,34.58,34.59,796165.0,31.2471,31.3465,31.2381,31.2471,796165.0
2020-08-14 09:30:00,34.61,35.03,34.53,35.02,511954.0,31.2652,31.6446,31.1929,31.6356,511954.0
2020-08-14 10:00:00,35.02,35.15,34.98,35.06,507447.0,31.6356,31.753,31.5995,31.6717,507447.0
2020-08-14 10:30:00,35.06,36.03,35.05,35.7,3219463.0,31.6717,32.548,31.6627,32.2499,3219463.0
2020-08-14 11:00:00,35.68,35.74,35.39,35.39,763631.0,32.2318,32.286,31.9698,31.9698,763631.0
2020-08-14 11:30:00,35.4,35.48,35.17,35.22,466450.0,31.9789,32.0511,31.7711,31.8163,466450.0
2020-08-14 12:00:00,35.21,35.34,35.2,35.33,363406.0,31.8072,31.9247,31.7982,31.9156,363406.0
2020-08-14 12:30:00,35.33,35.45,35.32,35.34,157197.0,31.9156,32.024,31.9066,31.9247,157197.0
2020-08-14 13:00:00,35.33,35.36,35.27,35.32,210919.0,31.9156,31.9427,31.8614,31.9066,210919.0
2020-08-14 13:30:00,35.32,35.38,35.3,35.36,157703.0,31.9066,31.9608,31.8885,31.9427,157703.0
2020-08-14 14:00:00,35.36,35.36,35.28,35.33,223793.0,31.9427,31.9427,31.8705,31.9156,223793.0
2020-08-14 14:30:00,35.32,35.35,35.22,35.3,454804.0,31.9066,31.9337,31.8163,31.8885,454804.0
2020-08-14 15:00:00,35.3,35.37,35.29,35.34,399540.0,31.8885,31.9518,31.8795,31.9247,399540.0
2020-08-14 15:30:00,35.34,35.4,35.25,35.38,1360808.0,31.9247,31.9789,31.8434,31.9608,1360808.0
2020-08-17 09:30:00,35.7,35.76,35.31,35.72,982131.0,32.2499,32.3041,31.8976,32.2679,982131.0
2020-08-17 10:00:00,35.72,36.05,35.67,36.01,627676.0,32.2679,32.566,32.2228,32.5299,627676.0
2020-08-17 10:30:00,36.01,36.1,36.0,36.08,479325.0,32.5299,32.6112,32.5209,32.5931,479325.0
2020-08-17 11:00:00,36.08,36.16,36.03,36.04,355364.0,32.5931,32.6654,32.548,32.557,355364.0
2020-08-17 11:30:00,36.05,36.12,36.04,36.1,231382.0,32.566,32.6293,32.557,32.6112,231382.0
2020-08-17 12:00:00,36.11,36.13,36.06,36.11,208222.0,32.6202,32.6383,32.5751,32.6202,208222.0
2020-08-17 12:30:00,36.11,36.13,36.04,36.08,225660.0,32.6202,32.6383,32.557,32.5931,225660.0
2020-08-17 13:00:00,36.08,36.11,36.0,36.08,250791.0,32.5931,32.6202,32.5209,32.5931,250791.0
2020-08-17 13:30:00,36.08,36.15,36.04,36.14,225485.0,32.5931,32.6564,32.557,32.6473,225485.0
2020-08-17 14:00:00,36.13,36.19,36.08,36.09,296897.0,32.6383,32.6925,32.5931,32.6022,296897.0
2020-08-17 14:30:00,36.08,36.09,35.88,35.9,279486.0,32.5931,32.6022,32.4125,32.4305,279486.0
2020-08-17 15:00:00,35.9,36.0,35.89,35.97,264704.0,32.4305,32.5209,32.4215,32.4938,264704.0
2020-08-17 15:30:00,35.97,36.09,35.97,36.01,866478.0,32.4938,32.6022,32.4938,32.5299,866478.0
2020-08-18 09:30:00,35.95,36.06,35.69,36.04,779022.0,32.4757,32.5751,32.2408,32.557,779022.0
2020-08-18 10:00:00,36.03,36.07,35.88,35.89,451196.0,32.548,32.5841,32.4125,32.4215,451196.0
2020-08-18 10:30:00,35.9,36.15,35.87,36.12,377036.0,32.4305,32.6564,32.4034,32.6293,377036.0
2020-08-18 11:00:00,36.13,36.16,35.97,36.05,254030.0,32.6383,32.6654,32.4938,32.566,254030.0
2020-08-18 11:30:00,36.05,36.22,36.02,36.19,309962.0,32.566,32.7196,32.5389,32.6925,309962.0
2020-08-18 12:00:00,36.2,36.43,36.19,36.41,440529.0,32.7016,32.9093,32.6925,32.8913,440529.0
2020-08-18 12:30:00,36.41,36.5,36.4,36.48,259829.0,32.8913,32.9726,32.8822,32.9545,259829.0
2020-08-18 13:00:00,36.48,36.53,36.43,36.48,330501.0,32.9545,32.9997,32.9093,32.9545,330501.0
2020-08-18 13:30:00,36.48,36.61,36.48,36.52,362928.0,32.9545,33.0719,32.9545,32.9906,362928.0
2020-08-18 14:00:00,36.52,36.61,36.52,36.6,324335.0,32.9906,33.0719,32.9906,33.0629,324335.0
2020-08-18 14:30:00,36.6,36.69,36.24,36.3,877391.0,33.0629,33.1442,32.7377,32.7919,877391.0
2020-08-18 15:00:00,36.3,36.33,36.22,36.25,483553.0,32.7919,32.819,32.7196,32.7467,483553.0
2020-08-18 15:30:00,36.26,36.33,36.19,36.25,1160992.0,32.7558,32.819,32.6925,32.7467,1160992.0
2020-08-19 09:30:00,36.33,36.67,36.29,36.64,556663.0,32.819,33.1261,32.7829,33.099,556663.0
2020-08-19 10:00:00,36.64,36.79,36.54,36.77,414778.0,33.099,33.2345,33.0087,33.2165,414778.0
2020-08-19 10:30:00,36.77,36.89,36.58,36.61,512332.0,33.2165,33.3249,33.0448,33.0719,512332.0
2020-08-19 11:00:00,36.61,36.72,36.45,36.51,333344.0,33.0719,33.1713,32.9274,32.9816,333344.0
2020-08-19 11:30:00,36.51,36.55,36.48,36.53,139703.0,32.9816,33.0177,32.9545,32.9997,139703.0
2020-08-19 12:00:00,36.52,36.54,36.42,36.46,120600.0,32.9906,33.0087,32.9003,32.9364,120600.0
2020-08-19 12:30:00,36.45,36.49,36.41,36.48,120899.0,32.9274,32.9635,32.8913,32.9545,120899.0
2020-08-19 13:00:00,36.48,36.49,36.31,36.34,168710.0,32.9545,32.9635,32.8009,32.828,168710.0
2020-08-19 13:30:00,36.34,36.5,36.28,36.29,227323.0,32.828,32.9726,32.7738,32.7829,227323.0
2020-08-19 14:00:00,36.29,36.29,36.15,36.22,266249.0,32.7829,32.7829,32.6564,32.7196,266249.0
2020-08-19 14:30:00,36.23,36.33,36.2,36.3,146440.0,32.7287,32.819,32.7016,32.7919,146440.0
2020-08-19 15:00:00,36.3,36.31,36.13,36.14,247521.0,32.7919,32.8009,32.6383,32.6473,247521.0
2020-08-19 15:30:00,36.14,36.28,36.11,36.22,642353.0,32.6473,32.7738,32.6202,32.7196,642353.0
2020-08-20 09:30:00,36.18,36.4,36.05,36.16,309710.0,32.6835,32.8822,32.566,32.6654,309710.0
2020-08-20 10:00:00,36.16,36.21,36.04,36.2,307902.0,32.6654,32.7106,32.557,32.7016,307902.0
2020-08-20 10:30:00,36.2,36.22,36.02,36.05,291450.0,32.7016,32.7196,32.5389,32.566,291450.0
2020-08-20 11:00:00,36.05,36.13,35.97,36.04,323059.0,32.566,32.6383,32.4938,32.557,323059.0
2020-08-20 11:30:00,36.04,36.1,36.02,36.04,204468.0,32.557,32.6112,32.5389,32.557,204468.0
2020-08-20 12:00:00,36.04,36.13,35.99,36.01,219875.0,32.557,32.6383,32.5118,32.5299,219875.0
2020-08-20 12:30:00,36.01,36.05,35.93,35.98,146000.0,32.5299,32.566,32.4576,32.5028,146000.0
2020-08-20 13:00:00,35.98,36.0,35.8,35.8,126206.0,32.5028,32.5209,32.3402,32.3402,126206.0
2020-08-20 13:30:00,35.8,35.89,35.78,35.8,123678.0,32.3402,32.4215,32.3221,32.3402,123678.0
2020-08-20 14:00:00,35.79,35.99,35.78,35.94,218570.0,32.3312,32.5118,32.3221,32.4667,218570.0
2020-08-20 14:30:00,35.94,35.97,35.91,35.91,137669.0,32.4667,32.4938,32.4396,32.4396,137669.0
2020-08-20 15:00:00,35.91,35.98,35.88,35.92,258331.0,32.4396,32.5028,32.4125,32.4486,258331.0
2020-08-20 15:30:00,35.92,35.95,35.83,35.92,659175.0,32.4486,32.4757,32.3673,32.4486,659175.0
2020-08-21 09:30:00,35.92,36.24,35.72,36.12,659293.0,32.4486,32.7377,32.2679,32.6293,659293.0
2020-08-21 10:00:00,36.12,36.13,35.98,36.05,199630.0,32.6293,32.6383,32.5028,32.566,199630.0
2020-08-21 10:30:00,36.05,36.07,35.77,35.79,164194.0,32.566,32.5841,32.3131,32.3312,164194.0
2020-08-21 11:00:00,35.79,36.01,35.75,35.86,167607.0,32.3312,32.5299,32.295,32.3944,167607.0
2020-08-21 11:30:00,35.86,35.96,35.81,35.82,249404.0,32.3944,32.4847,32.3492,32.3583,249404.0
2020-08-21 12:00:00,35.81,35.93,35.8,35.92,168773.0,32.3492,32.4576,32.3402,32.4486,168773.0
2020-08-21 12:30:00,35.91,35.98,35.87,35.96,159264.0,32.4396,32.5028,32.4034,32.4847,159264.0
2020-08-21 13:00:00,35.96,36.04,35.94,36.03,147720.0,32.4847,32.557,32.4667,32.548,147720.0
2020-08-21 13:30:00,36.03,36.04,35.96,36.01,178134.0,32.548,32.557,32.4847,32.5299,178134.0
2020-08-21 14:00:00,36.01,36.02,35.93,35.97,108839.0,32.5299,32.5389,32.4576,32.4938,108839.0
2020-08-21 14:30:00,35.97,36.02,35.94,35.97,141589.0,32.4938,32.5389,32.4667,32.4938,141589.0
2020-08-21 15:00:00,35.98,35.99,35.9,35.94,194336.0,32.5028,32.5118,32.4305,32.4667,194336.0
2020-08-21 15:30:00,35.93,35.97,35.87,35.9,778353.0,32.4576,32.4938,32.4034,32.4305,778353.0
2020-08-24 09:30:00,36.01,36.04,35.67,35.8,442720.0,32.5299,32.557,32.2228,32.3402,442720.0
2020-08-24 10:00:00,35.8,35.83,35.7,35.73,236709.0,32.3402,32.3673,32.2499,32.277,236709.0
2020-08-24 10:30:00,35.72,35.89,35.72,35.89,234561.0,32.2679,32.4215,32.2679,32.4215,234561.0
2020-08-24 11:00:00,35.88,35.97,35.83,35.84,314726.0,32.4125,32.4938,32.3673,32.3763,314726.0
2020-08-24 11:30:00,35.84,35.88,35.74,35.77,360126.0,32.3763,32.4125,32.286,32.3131,360126.0
2020-08-24 12:00:00,35.77,35.84,35.73,35.8,322535.0,32.3131,32.3763,32.277,32.3402,322535.0
2020-08-24 12:30:00,35.8,35.94,35.79,35.89,202231.0,32.3402,32.4667,32.3312,32.4215,202231.0
2020-08-24 13:00:00,35.9,35.99,35.88,35.93,188615.0,32.4305,32.5118,32.4125,32.4576,188615.0
2020-08-24 13:30:00,35.93,35.98,35.91,35.91,149393.0,32.4576,32.5028,32.4396,32.4396,149393.0
2020-08-24 14:00:00,35.91,36.0,35.91,36.0,118989.0,32.4396,32.5209,32.4396,32.5209,118989.0
2020-08-24 14:30:00,36.0,36.09,35.99,36.03,225950.0,32.5209,32.6022,32.5118,32.548,225950.0
2020-08-24 15:00:00,36.03,36.06,35.98,36.03,163941.0,32.548,32.5751,32.5028,32.548,163941.0
2020-08-24 15:30:00,36.04,36.08,36.0,36.06,457055.0,32.557,32.5931,32.5209,32.5751,457055.0
2020-08-25 09:30:00,36.09,36.16,35.98,36.03,327466.0,32.6022,32.6654,32.5028,32.548,327466.0
2020-08-25 10:00:00,36.02,36.08,35.9,35.91,227707.0,32.5389,32.5931,32.4305,32.4396,227707.0
2020-08-25 10:30:00,35.9,35.92,35.8,35.81,204812.0,32.4305,32.4486,32.3402,32.3492,204812.0
2020-08-25 11:00:00,35.8,35.87,35.74,35.8,425976.0,32.3402,32.4034,32.286,32.3402,425976.0
2020-08-25 11:30:00,35.81,35.88,35.75,35.86,210797.0,32.3492,32.4125,32.295,32.3944,210797.0
2020-08-25 12:00:00,35.87,36.01,35.83,35.98,171693.0,32.4034,32.5299,32.3673,32.5028,171693.0
2020-08-25 12:30:00,35.97,36.0,35.94,35.96,119402.0,32.4938,32.5209,32.4667,32.4847,119402.0
2020-08-25 13:00:00,35.97,36.02,35.95,36.0,206040.0,32.4938,32.5389,32.4757,32.5209,206040.0
2020-08-25 13:30:00,35.99,36.01,35.88,35.91,250455.0,32.5118,32.5299,32.4125,32.4396,250455.0
2020-08-25 14:00:00,35.9,36.01,35.9,35.96,127970.0,32.4305,32.5299,32.4305,32.4847,127970.0
2020-08-25 14:30:00,35.97,36.05,35.95,36.02,152156.0,32.4938,32.566,32.4757,32.5389,152156.0
2020-08-25 15:00:00,36.01,36.06,36.0,36.05,168328.0,32.5299,32.5751,32.5209,32.566,168328.0
2020-08-25 15:30:00,36.05,36.12,36.05,36.09,493004.0,32.566,32.6293,32.566,32.6022,493004.0
2020-08-26 09:30:00,35.98,36.04,35.8,35.89,277646.0,32.5028,32.557,32.3402,32.4215,277646.0
2020-08-26 10:00:00,35.88,35.9,35.75,35.85,208948.0,32.4125,32.4305,32.295,32.3854,208948.0
2020-08-26 10:30:00,35.85,35.89,35.79,35.82,172276.0,32.3854,32.4215,32.3312,32.3583,172276.0
2020-08-26 11:00:00,35.82,35.86,35.64,35.7,295714.0,32.3583,32.3944,32.1957,32.2499,295714.0
2020-08-26 11:30:00,35.7,35.84,35.66,35.84,233563.0,32.2499,32.3763,32.2137,32.3763,233563.0
2020-08-26 12:00:00,35.84,36.0,35.84,35.95,246272.0,32.3763,32.5209,32.3763,32.4757,246272.0
2020-08-26 12:30:00,35.95,36.02,35.91,36.0,163595.0,32.4757,32.5389,32.4396,32.5209,163595.0
2020-08-26 13:00:00,36.0,36.06,35.99,36.02,156743.0,32.5209,32.5751,32.5118,32.5389,156743.0
2020-08-26 13:30:00,36.01,36.16,36.0,36.15,245701.0,32.5299,32.6654,32.5209,32.6564,245701.0
2020-08-26 14:00:00,36.15,36.26,36.13,36.19,217825.0,32.6564,32.7558,32.6383,32.6925,217825.0
2020-08-26 14:30:00,36.18,36.3,36.17,36.3,219347.0,32.6835,32.7919,32.6744,32.7919,219347.0
2020-08-26 15:00:00,36.3,36.39,36.27,36.39,234856.0,32.7919,32.8732,32.7648,32.8732,234856.0
2020-08-26 15:30:00,36.39,36.43,36.31,36.36,716404.0,32.8732,32.9093,32.8009,32.8461,716404.0
2020-08-27 09:30:00,36.42,36.63,36.34,36.42,382815.0,32.9003,33.09,32.828,32.9003,382815.0
2020-08-27 10:00:00,36.42,36.55,36.14,36.26,353199.0,32.9003,33.0177,32.6473,32.7558,353199.0
2020-08-27 10:30:00,36.26,36.36,36.2,36.34,244620.0,32.7558,32.8461,32.7016,32.828,244620.0
2020-08-27 11:00:00,36.34,36.54,36.33,36.49,296886.0,32.828,33.0087,32.819,32.9635,296886.0
2020-08-27 11:30:00,36.49,36.71,36.47,36.6,204011.0,32.9635,33.1623,32.9455,33.0629,204011.0
2020-08-27 12:00:00,36.6,36.69,36.51,36.55,426847.0,33.0629,33.1442,32.9816,33.0177,426847.0
2020-08-27 12:30:00,36.55,36.57,36.32,36.34,244611.0,33.0177,33.0358,32.81,32.828,244611.0
2020-08-27 13:00:00,36.34,36.4,36.3,36.37,204872.0,32.828,32.8822,32.7919,32.8551,204872.0
2020-08-27 13:30:00,36.37,36.44,36.35,36.42,249798.0,32.8551,32.9184,32.8371,32.9003,249798.0
2020-08-27 14:00:00,36.41,36.5,36.33,36.41,221628.0,32.8913,32.9726,32.819,32.8913,221628.0
2020-08-27 14:30:00,36.41,36.41,36.3,36.32,221676.0,32.8913,32.8913,32.7919,32.81,221676.0
2020-08-27 15:00:00,36.33,36.41,36.28,36.29,235674.0,32.819,32.8913,32.7738,32.7829,235674.0
2020-08-27 15:30:00,36.3,36.37,36.16,36.16,1070853.0,32.7919,32.8551,32.6654,32.6654,1070853.0
2020-08-28 09:30:00,36.21,36.21,35.69,35.88,576706.0,32.7106,32.7106,32.2408,32.4125,576706.0
2020-08-28 10:00:00,35.88,35.89,35.37,35.5,779016.0,32.4125,32.4215,31.9518,32.0692,779016.0
2020-08-28 10:30:00,35.49,35.59,35.4,35.47,292757.0,32.0602,32.1505,31.9789,32.0421,292757.0
2020-08-28 11:00:00,35.46,35.59,35.37,35.47,393942.0,32.0331,32.1505,31.9518,32.0421,393942.0
2020-08-28 11:30:00,35.46,35.49,35.35,35.41,254212.0,32.0331,32.0602,31.9337,31.9879,254212.0
2020-08-28 12:00:00,35.41,35.5,35.39,35.46,254420.0,31.9879,32.0692,31.9698,32.0331,254420.0
2020-08-28 12:30:00,35.46,35.57,35.36,35.39,318663.0,32.0331,32.1324,31.9427,31.9698,318663.0
2020-08-28 13:00:00,35.4,35.42,35.23,35.23,268740.0,31.9789,31.9969,31.8253,31.8253,268740.0
2020-08-28 13:30:00,35.24,35.31,35.19,35.25,252325.0,31.8343,31.8976,31.7892,31.8434,252325.0
2020-08-28 14:00:00,35.25,35.27,35.1,35.11,255423.0,31.8434,31.8614,31.7079,31.7169,255423.0
2020-08-28 14:30:00,35.12,35.13,35.03,35.05,363403.0,31.7259,31.735,31.6446,31.6627,363403.0
2020-08-28 15:00:00,35.06,35.2,35.0,35.19,433177.0,31.6717,31.7982,31.6175,31.7892,433177.0
2020-08-28 15:30:00,35.19,35.35,35.18,35.29,1283342.0,31.7892,31.9337,31.7801,31.8795,1283342.0
2020-08-31 09:30:00,35.34,35.53,35.2,35.33,814053.0,31.9247,32.0963,31.7982,31.9156,814053.0
2020-08-31 10:00:00,35.33,35.37,35.1,35.13,532146.0,31.9156,31.9518,31.7079,31.735,532146.0
2020-08-31 10:30:00,35.14,35.22,35.09,35.16,393118.0,31.744,31.8163,31.6988,31.7621,393118.0
2020-08-31 11:00:00,35.17,35.29,35.12,35.27,335650.0,31.7711,31.8795,31.7259,31.8614,335650.0
2020-08-31 11:30:00,35.26,35.42,35.26,35.36,367568.0,31.8524,31.9969,31.8524,31.9427,367568.0
2020-08-31 12:00:00,35.36,35.41,35.31,35.32,250714.0,31.9427,31.9879,31.8976,31.9066,250714.0
2020-08-31 12:30:00,35.32,35.41,35.26,35.28,343177.0,31.9066,31.9879,31.8524,31.8705,343177.0
2020-08-31 13:00:00,35.28,35.38,35.26,35.38,165633.0,31.8705,31.9608,31.8524,31.9608,165633.0
2020-08-31 13:30:00,35.38,35.41,35.34,35.4,181879.0,31.9608,31.9879,31.9247,31.9789,181879.0
2020-08-31 14:00:00,35.4,35.5,35.39,35.48,254399.0,31.9789,32.0692,31.9698,32.0511,254399.0
2020-08-31 14:30:00,35.49,35.59,35.48,35.57,322450.0,32.0602,32.1505,32.0511,32.1324,322450.0
2020-08-31 15:00:00,35.57,35.59,35.46,35.52,448086.0,32.1324,32.1505,32.0331,32.0873,448086.0
2020-08-31 15:30:00,35.52,35.7,35.51,35.67,1634300.0,32.0873,32.2499,32.0782,32.2228,1634300.0
2020-09-01 09:30:00,35.5,35.68,35.01,35.12,1167838.0,32.0692,32.2318,31.6266,31.7259,1167838.0
2020-09-01 10:00:00,35.11,35.21,34.92,35.12,625298.0,31.7169,31.8072,31.5453,31.7259,625298.0
2020-09-01 10:30:00,35.13,35.34,35.09,35.3,299887.0,31.735,31.9247,31.6988,31.8885,299887.0
2020-09-01 11:00:00,35.3,35.42,35.21,35.29,412365.0,31.8885,31.9969,31.8072,31.8795,412365.0
2020-09-01 11:30:00,35.29,35.34,35.23,35.3,275561.0,31.8795,31.9247,31.8253,31.8885,275561.0
2020-09-01 12:00:00,35.29,35.42,35.27,35.33,255548.0,31.8795,31.9969,31.8614,31.9156,255548.0
2020-09-01 12:30:00,35.33,35.38,35.27,35.34,203492.0,31.9156,31.9608,31.8614,31.9247,203492.0
2020-09-01 13:00:00,35.34,35.35,35.26,35.31,225080.0,31.9247,31.9337,31.8524,31.8976,225080.0
2020-09-01 13:30:00,35.32,35.32,35.12,35.15,456860.0,31.9066,31.9066,31.7259,31.753,456860.0
2020-09-01 14:00:00,35.15,35.24,35.09,35.23,717538.0,31.753,31.8343,31.6988,31.8253,717538.0
2020-09-01 14:30:00,35.23,35.39,35.2,35.37,577496.0,31.8253,31.9698,31.7982,31.9518,577496.0
2020-09-01 15:00:00,35.37,35.54,35.36,35.44,497151.0,31.9518,32.1053,31.9427,32.015,497151.0
2020-09-01 15:30:00,35.43,35.49,35.39,35.4,1182046.0,32.006,32.0602,31.9698,31.9789,1182046.0
2020-09-02 09:30:00,35.45,36.22,35.45,35.88,1164559.0,32.024,32.7196,32.024,32.4125,1164559.0
2020-09-02 10:00:00,35.88,35.96,35.65,35.79,529790.0,32.4125,32.4847,32.2047,32.3312,529790.0
2020-09-02 10:30:00,35.79,35.84,35.66,35.76,292479.0,32.3312,32.3763,32.2137,32.3041,292479.0
2020-09-02 11:00:00,35.77,35.85,35.73,35.75,198462.0,32.3131,32.3854,32.277,32.295,198462.0
2020-09-02 11:30:00,35.75,35.95,35.7,35.9,276214.0,32.295,32.4757,32.2499,32.4305,276214.0
2020-09-02 12:00:00,35.9,35.98,35.83,35.96,288249.0,32.4305,32.5028,32.3673,32.4847,288249.0
2020-09-02 12:30:00,35.95,36.03,35.91,36.01,415633.0,32.4757,32.548,32.4396,32.5299,415633.0
2020-09-02 13:00:00,36.0,36.11,35.97,35.98,271013.0,32.5209,32.6202,32.4938,32.5028,271013.0
2020-09-02 13:30:00,35.97,36.15,35.95,36.13,427396.0,32.4938,32.6564,32.4757,32.6383,427396.0
2020-09-02 14:00:00,36.13,36.19,36.08,36.14,276766.0,32.6383,32.6925,32.5931,32.6473,276766.0
2020-09-02 14:30:00,36.14,36.32,36.13,36.32,1184953.0,32.6473,32.81,32.6383,32.81,1184953.0
2020-09-02 15:00:00,36.32,36.46,36.27,36.41,702135.0,32.81,32.9364,32.7648,32.8913,702135.0
2020-09-02 15:30:00,36.42,36.62,36.41,36.59,1850513.0,32.9003,33.081,32.8913,33.0539,1850513.0
2020-09-03 09:30:00,36.31,37.22,36.31,37.02,1204485.0,32.8009,33.623,32.8009,33.4423,1204485.0
2020-09-03 10:00:00,37.02,37.02,36.74,36.91,513055.0,33.4423,33.4423,33.1894,33.3429,513055.0
2020-09-03 10:30:00,36.9,36.94,36.51,36.62,680121.0,33.3339,33.37,32.9816,33.081,680121.0
2020-09-03 11:00:00,36.63,36.65,36.0,36.24,708152.0,33.09,33.1081,32.5209,32.7377,708152.0
2020-09-03 11:30:00,36.24,36.52,36.18,36.29,543344.0,32.7377,32.9906,32.6835,32.7829,543344.0
2020-09-03 12:00:00,36.3,36.33,36.12,36.12,259264.0,32.7919,32.819,32.6293,32.6293,259264.0
2020-09-03 12:30:00,36.11,36.17,35.94,35.95,266212.0,32.6202,32.6744,32.4667,32.4757,266212.0
2020-09-03 13:00:00,35.95,36.0,35.79,35.96,306312.0,32.4757,32.5209,32.3312,32.4847,306312.0
2020-09-03 13:30:00,35.96,35.99,35.8,35.85,316619.0,32.4847,32.5118,32.3402,32.3854,316619.0
2020-09-03 14:00:00,35.85,36.1,35.8,36.02,463152.0,32.3854,32.6112,32.3402,32.5389,463152.0
2020-09-03 14:30:00,36.01,36.28,36.0,36.1,522175.0,32.5299,32.7738,32.5209,32.6112,522175.0
2020-09-03 15:00:00,36.09,36.13,35.98,35.99,422055.0,32.6022,32.6383,32.5028,32.5118,422055.0
2020-09-03 15:30:00,35.99,36.15,35.87,36.12,1240874.0,32.5118,32.6564,32.4034,32.6293,1240874.0
2020-09-04 09:30:00,36.03,36.2,35.82,35.89,865251.0,32.548,32.7016,32.3583,32.4215,865251.0
2020-09-04 10:00:00,35.9,35.96,35.31,35.34,738366.0,32.4305,32.4847,31.8976,31.9247,738366.0
2020-09-04 10:30:00,35.34,35.44,34.93,35.28,716059.0,31.9247,32.015,31.5543,31.8705,716059.0
2020-09-04 11:00:00,35.28,35.44,35.17,35.3,504434.0,31.8705,32.015,31.7711,31.8885,504434.0
2020-09-04 11:30:00,35.31,35.53,35.25,35.25,289376.0,31.8976,32.0963,31.8434,31.8434,289376.0
2020-09-04 12:00:00,35.26,35.39,35.17,35.39,270566.0,31.8524,31.9698,31.7711,31.9698,270566.0
2020-09-04 12:30:00,35.39,35.48,35.34,35.47,212135.0,31.9698,32.0511,31.9247,32.0421,212135.0
2020-09-04 13:00:00,35.48,35.48,35.29,35.36,173565.0,32.0511,32.0511,31.8795,31.9427,173565.0
2020-09-04 13:30:00,35.36,35.4,35.27,35.37,190098.0,31.9427,31.9789,31.8614,31.9518,190098.0
2020-09-04 14:00:00,35.36,35.42,35.3,35.37,254592.0,31.9427,31.9969,31.8885,31.9518,254592.0
2020-09-04 14:30:00,35.36,35.61,35.33,35.57,292857.0,31.9427,32.1686,31.9156,32.1324,292857.0
2020-09-04 15:00:00,35.56,35.62,35.53,35.58,413017.0,32.1234,32.1776,32.0963,32.1415,413017.0
2020-09-04 15:30:00,35.58,35.66,35.41,35.46,901858.0,32.1415,32.2137,31.9879,32.0331,901858.0
2020-09-08 09:30:00,35.64,35.74,34.92,35.28,1284159.0,32.1957,32.286,31.5453,31.8705,1284159.0
2020-09-08 10:00:00,35.29,35.3,34.88,35.16,658601.0,31.8795,31.8885,31.5091,31.7621,658601.0
2020-09-08 10:30:00,35.16,35.2,34.69,34.75,523024.0,31.7621,31.7982,31.3375,31.3917,523024.0
2020-09-08 11:00:00,34.75,34.92,34.72,34.79,452700.0,31.3917,31.5453,31.3646,31.4278,452700.0
2020-09-08 11:30:00,34.79,34.92,34.71,34.91,266030.0,31.4278,31.5453,31.3555,31.5362,266030.0
2020-09-08 12:00:00,34.91,34.97,34.88,34.95,302950.0,31.5362,31.5904,31.5091,31.5724,302950.0
2020-09-08 12:30:00,34.95,35.13,34.93,35.02,251973.0,31.5724,31.735,31.5543,31.6356,251973.0
2020-09-08 13:00:00,35.02,35.19,35.0,35.15,185099.0,31.6356,31.7892,31.6175,31.753,185099.0
2020-09-08 13:30:00,35.14,35.16,35.02,35.05,308089.0,31.744,31.7621,31.6356,31.6627,308089.0
2020-09-08 14:00:00,35.05,35.11,34.98,35.0,417386.0,31.6627,31.7169,31.5995,31.6175,417386.0
2020-09-08 14:30:00,34.99,35.04,34.75,34.84,410003.0,31.6085,31.6537,31.3917,31.473,410003.0
2020-09-08 15:00:00,34.84,34.85,34.64,34.82,492011.0,31.473,31.482,31.2923,31.4549,492011.0
2020-09-08 15:30:00,34.81,34.84,34.6,34.62,1570570.0,31.4459,31.473,31.2562,31.2742,1570570.0
2020-09-09 09:30:00,34.86,35.35,34.72,35.25,1469797.0,31.4911,31.9337,31.3646,31.8434,1469797.0
2020-09-09 10:00:00,35.25,35.49,35.14,35.38,626354.0,31.8434,32.0602,31.744,31.9608,626354.0
2020-09-09 10:30:00,35.38,35.43,35.13,35.15,543645.0,31.9608,32.006,31.735,31.753,543645.0
2020-09-09 11:00:00,35.15,35.3,35.11,35.19,481269.0,31.753,31.8885,31.7169,31.7892,481269.0
2020-09-09 11:30:00,35.2,35.21,35.04,35.09,442938.0,31.7982,31.8072,31.6537,31.6988,442938.0
2020-09-09 12:00:00,35.09,35.1,35.01,35.04,900528.0,31.6988,31.7079,31.6266,31.6537,900528.0
2020-09-09 12:30:00,35.04,35.29,35.03,35.26,264781.0,31.6537,31.8795,31.6446,31.8524,264781.0
2020-09-09 13:00:00,35.26,35.36,35.21,35.33,307698.0,31.8524,31.9427,31.8072,31.9156,307698.0
2020-09-09 13:30:00,35.33,35.43,35.25,35.34,293352.0,31.9156,32.006,31.8434,31.9247,293352.0
2020-09-09 14:00:00,35.34,35.4,35.23,35.3,553937.0,31.9247,31.9789,31.8253,31.8885,553937.0
2020-09-09 14:30:00,35.3,35.34,35.23,35.23,407221.0,31.8885,31.9247,31.8253,31.8253,407221.0
2020-09-09 15:00:00,35.24,35.39,35.22,35.28,562207.0,31.8343,31.9698,31.8163,31.8705,562207.0
2020-09-09 15:30:00,35.27,35.31,35.12,35.18,1592690.0,31.8614,31.8976,31.7259,31.7801,1592690.0
2020-09-10 09:30:00,35.2,35.38,35.08,35.26,733369.0,31.7982,31.9608,31.6898,31.8524,733369.0
2020-09-10 10:00:00,35.27,35.29,34.98,34.98,695513.0,31.8614,31.8795,31.5995,31.5995,695513.0
2020-09-10 10:30:00,34.99,35.16,34.94,34.95,719100.0,31.6085,31.7621,31.5633,31.5724,719100.0
2020-09-10 11:00:00,34.95,35.28,34.93,35.23,442960.0,31.5724,31.8705,31.5543,31.8253,442960.0
2020-09-10 11:30:00,35.23,35.26,35.05,35.09,353370.0,31.8253,31.8524,31.6627,31.6988,353370.0
2020-09-10 12:00:00,35.08,35.11,34.96,35.03,303000.0,31.6898,31.7169,31.5814,31.6446,303000.0
2020-09-10 12:30:00,35.02,35.03,34.89,34.97,458831.0,31.6356,31.6446,31.5182,31.5904,458831.0
2020-09-10 13:00:00,34.96,35.1,34.92,34.99,373832.0,31.5814,31.7079,31.5453,31.6085,373832.0
2020-09-10 13:30:00,35.0,35.14,34.99,35.0,284612.0,31.6175,31.744,31.6085,31.6175,284612.0
2020-09-10 14:00:00,34.99,35.04,34.84,34.87,587675.0,31.6085,31.6537,31.473,31.5001,587675.0
2020-09-10 14:30:00,34.87,35.06,34.85,35.02,762832.0,31.5001,31.6717,31.482,31.6356,762832.0
2020-09-10 15:00:00,35.01,35.02,34.69,34.83,848727.0,31.6266,31.6356,31.3375,31.464,848727.0
2020-09-10 15:30:00,34.83,35.04,34.71,34.74,2043792.0,31.464,31.6537,31.3555,31.3826,2043792.0
2020-09-11 09:30:00,35.0,35.06,33.8,34.24,3155092.0,31.6175,31.6717,30.5335,30.931,3155092.0
2020-09-11 10:00:00,34.23,34.67,34.01,34.27,2396294.0,30.9219,31.3194,30.7232,30.9581,2396294.0
2020-09-11 10:30:00,34.29,34.84,34.25,34.47,2153491.0,30.9761,31.473,30.94,31.1387,2153491.0
2020-09-11 11:00:00,34.47,34.8,34.46,34.63,968033.0,31.1387,31.4368,31.1297,31.2833,968033.0
2020-09-11 11:30:00,34.62,34.99,34.57,34.94,831352.0,31.2742,31.6085,31.2291,31.5633,831352.0
2020-09-11 12:00:00,34.93,35.12,34.89,34.98,743465.0,31.5543,31.7259,31.5182,31.5995,743465.0
2020-09-11 12:30:00,34.97,35.01,34.84,34.85,550143.0,31.5904,31.6266,31.473,31.482,550143.0
2020-09-11 13:00:00,34.86,34.92,34.26,34.4,1048155.0,31.4911,31.5453,30.949,31.0755,1048155.0
2020-09-11 13:30:00,34.4,34.41,34.16,34.2,1021539.0,31.0755,31.0845,30.8587,30.8948,1021539.0
2020-09-11 14:00:00,34.2,34.5,34.17,34.27,812079.0,30.8948,31.1658,30.8677,30.9581,812079.0
2020-09-11 14:30:00,34.27,34.58,34.26,34.4,797610.0,30.9581,31.2381,30.949,31.0755,797610.0
2020-09-11 15:00:00,34.4,34.63,34.38,34.59,1222727.0,31.0755,31.2833,31.0574,31.2471,1222727.0
2020-09-11 15:30:00,34.59,34.64,34.31,34.37,2076197.0,31.2471,31.2923,30.9942,31.0484,2076197.0
2020-09-14 09:30:00,33.71,33.84,32.91,33.18,2483794.0,30.4522,30.5696,29.7295,29.9734,2483794.0
2020-09-14 10:00:00,33.19,33.24,33.02,33.16,1154747.0,29.9824,30.0276,29.8289,29.9553,1154747.0
2020-09-14 10:30:00,33.15,33.29,32.98,33.04,1033595.0,29.9463,30.0728,29.7927,29.8469,1033595.0
2020-09-14 11:00:00,33.03,33.11,32.91,33.03,774464.0,29.8379,29.9102,29.7295,29.8379,774464.0
2020-09-14 11:30:00,33.03,33.3,33.03,33.23,678567.0,29.8379,30.0818,29.8379,30.0186,678567.0
2020-09-14 12:00:00,33.22,33.29,33.1,33.13,520346.0,30.0095,30.0728,29.9011,29.9282,520346.0
2020-09-14 12:30:00,33.12,33.16,33.0,33.11,527040.0,29.9192,29.9553,29.8108,29.9102,527040.0
2020-09-14 13:00:00,33.12,33.12,32.86,32.9,640380.0,29.9192,29.9192,29.6843,29.7205,640380.0
2020-09-14 13:30:00,32.92,33.07,32.89,33.04,459129.0,29.7385,29.874,29.7114,29.8469,459129.0
2020-09-14 14:00:00,33.04,33.04,32.87,32.89,571862.0,29.8469,29.8469,29.6934,29.7114,571862.0
2020-09-14 14:30:00,32.89,32.97,32.78,32.83,731579.0,29.7114,29.7837,29.6121,29.6572,731579.0
2020-09-14 15:00:00,32.83,32.91,32.75,32.87,753347.0,29.6572,29.7295,29.585,29.6934,753347.0
2020-09-14 15:30:00,32.87,32.9,32.77,32.83,2253955.0,29.6934,29.7205,29.603,29.6572,2253955.0
2020-09-15 09:30:00,32.81,33.17,32.77,32.94,1155211.0,29.6392,29.9644,29.603,29.7566,1155211.0
2020-09-15 10:00:00,32.94,33.07,32.82,32.84,544589.0,29.7566,29.874,29.6482,29.6663,544589.0
2020-09-15 10:30:00,32.84,33.11,32.84,33.09,404308.0,29.6663,29.9102,29.6663,29.8921,404308.0
2020-09-15 11:00:00,33.1,33.22,33.02,33.16,564777.0,29.9011,30.0095,29.8289,29.9553,564777.0
2020-09-15 11:30:00,33.17,33.18,32.91,32.92,541789.0,29.9644,29.9734,29.7295,29.7385,541789.0
2020-09-15 12:00:00,32.91,32.95,32.82,32.84,514098.0,29.7295,29.7656,29.6482,29.6663,514098.0
2020-09-15 12:30:00,32.84,32.87,32.7,32.82,604823.0,29.6663,29.6934,29.5398,29.6482,604823.0
2020-09-15 13:00:00,32.82,32.82,32.56,32.58,898583.0,29.6482,29.6482,29.4133,29.4314,898583.0
2020-09-15 13:30:00,32.58,32.59,32.47,32.51,696581.0,29.4314,29.4404,29.332,29.3682,696581.0
2020-09-15 14:00:00,32.51,32.59,32.49,32.55,455177.0,29.3682,29.4404,29.3501,29.4043,455177.0
2020-09-15 14:30:00,32.55,32.64,32.47,32.51,1022673.0,29.4043,29.4856,29.332,29.3682,1022673.0
2020-09-15 15:00:00,32.52,32.55,32.43,32.5,575590.0,29.3772,29.4043,29.2959,29.3591,575590.0
2020-09-15 15:30:00,32.5,32.72,32.47,32.72,2010003.0,29.3591,29.5579,29.332,29.5579,2010003.0
2020-09-16 09:30:00,32.74,32.98,32.67,32.72,1116520.0,29.5759,29.7927,29.5127,29.5579,1116520.0
2020-09-16 10:00:00,32.72,32.81,32.51,32.54,3292759.0,29.5579,29.6392,29.3682,29.3953,3292759.0
2020-09-16 10:30:00,32.54,32.65,32.39,32.5,2396539.0,29.3953,29.4946,29.2598,29.3591,2396539.0
2020-09-16 11:00:00,32.49,32.72,32.44,32.66,921951.0,29.3501,29.5579,29.3049,29.5037,921951.0
2020-09-16 11:30:00,32.66,32.7,32.5,32.54,747805.0,29.5037,29.5398,29.3591,29.3953,747805.0
2020-09-16 12:00:00,32.54,32.57,32.44,32.49,1486484.0,29.3953,29.4224,29.3049,29.3501,1486484.0
2020-09-16 12:30:00,32.5,32.56,32.41,32.45,482557.0,29.3591,29.4133,29.2778,29.314,482557.0
2020-09-16 13:00:00,32.45,32.46,32.2,32.2,940465.0,29.314,29.323,29.0881,29.0881,940465.0
2020-09-16 13:30:00,32.2,32.24,31.9,31.96,1969280.0,29.0881,29.1243,28.8171,28.8713,1969280.0
2020-09-16 14:00:00,31.96,32.17,31.93,31.99,1851272.0,28.8713,29.061,28.8442,28.8984,1851272.0
2020-09-16 14:30:00,31.99,32.19,31.95,32.05,1604355.0,28.8984,29.0791,28.8623,28.9526,1604355.0
2020-09-16 15:00:00,32.06,32.29,32.02,32.05,1205461.0,28.9616,29.1694,28.9255,28.9526,1205461.0
2020-09-16 15:30:00,32.06,32.17,32.0,32.01,1582668.0,28.9616,29.061,28.9074,28.9165,1582668.0
2020-09-17 09:30:00,32.07,32.52,32.0,32.45,1500139.0,28.9707,29.3772,28.9074,29.314,1500139.0
2020-09-17 10:00:00,32.45,32.6,32.31,32.58,970562.0,29.314,29.4495,29.1875,29.4314,970562.0
2020-09-17 10:30:00,32.58,32.64,32.52,32.55,399174.0,29.4314,29.4856,29.3772,29.4043,399174.0
2020-09-17 11:00:00,32.55,32.64,32.49,32.61,414112.0,29.4043,29.4856,29.3501,29.4585,414112.0
2020-09-17 11:30:00,32.62,32.66,32.5,32.64,359424.0,29.4675,29.5037,29.3591,29.4856,359424.0
2020-09-17 12:00:00,32.64,32.65,32.49,32.59,364921.0,29.4856,29.4946,29.3501,29.4404,364921.0
2020-09-17 12:30:00,32.59,32.84,32.58,32.82,627119.0,29.4404,29.6663,29.4314,29.6482,627119.0
2020-09-17 13:00:00,32.82,32.82,32.71,32.76,434305.0,29.6482,29.6482,29.5488,29.594,434305.0
2020-09-17 13:30:00,32.76,32.94,32.75,32.89,372696.0,29.594,29.7566,29.585,29.7114,372696.0
2020-09-17 14:00:00,32.89,32.91,32.68,32.69,679255.0,29.7114,29.7295,29.5217,29.5308,679255.0
2020-09-17 14:30:00,32.69,32.7,32.47,32.48,710693.0,29.5308,29.5398,29.332,29.3411,710693.0
2020-09-17 15:00:00,32.48,32.61,32.4,32.51,608495.0,29.3411,29.4585,29.2688,29.3682,608495.0
2020-09-17 15:30:00,32.5,32.55,32.37,32.5,1324349.0,29.3591,29.4043,29.2417,29.3591,1324349.0
2020-09-18 09:30:00,32.47,32.73,32.41,32.65,1348509.0,29.332,29.5669,29.2778,29.4946,1348509.0
2020-09-18 10:00:00,32.66,32.8,32.64,32.8,328252.0,29.5037,29.6301,29.4856,29.6301,328252.0
2020-09-18 10:30:00,32.8,32.8,32.58,32.66,335750.0,29.6301,29.6301,29.4314,29.5037,335750.0
2020-09-18 11:00:00,32.67,32.78,32.61,32.76,409643.0,29.5127,29.6121,29.4585,29.594,409643.0
2020-09-18 11:30:00,32.76,32.88,32.7,32.88,809887.0,29.594,29.7024,29.5398,29.7024,809887.0
2020-09-18 12:00:00,32.88,32.92,32.77,32.84,276685.0,29.7024,29.7385,29.603,29.6663,276685.0
2020-09-18 12:30:00,32.84,32.86,32.63,32.71,266721.0,29.6663,29.6843,29.4766,29.5488,266721.0
2020-09-18 13:00:00,32.72,32.73,32.55,32.55,198459.0,29.5579,29.5669,29.4043,29.4043,198459.0
2020-09-18 13:30:00,32.55,32.8,32.47,32.79,467649.0,29.4043,29.6301,29.332,29.6211,467649.0
2020-09-18 14:00:00,32.8,32.91,32.74,32.9,406235.0,29.6301,29.7295,29.5759,29.7205,406235.0
2020-09-18 14:30:00,32.91,33.09,32.88,33.08,689018.0,29.7295,29.8921,29.7024,29.8831,689018.0
2020-09-18 15:00:00,33.08,33.19,32.89,32.97,1775384.0,29.8831,29.9824,29.7114,29.7837,1775384.0
2020-09-18 15:30:00,32.97,33.4,32.95,33.21,3924785.0,29.7837,30.1721,29.7656,30.0005,3924785.0
2020-09-21 09:30:00,32.92,33.21,32.83,33.19,1220989.0,29.7385,30.0005,29.6572,29.9824,1220989.0
2020-09-21 10:00:00,33.19,33.38,33.08,33.38,635344.0,29.9824,30.1541,29.8831,30.1541,635344.0
2020-09-21 10:30:00,33.37,33.4,33.21,33.23,465294.0,30.145,30.1721,30.0005,30.0186,465294.0
2020-09-21 11:00:00,33.23,33.5,33.18,33.45,549250.0,30.0186,30.2625,29.9734,30.2173,549250.0
2020-09-21 11:30:00,33.45,33.48,33.34,33.41,319599.0,30.2173,30.2444,30.1179,30.1812,319599.0
2020-09-21 12:00:00,33.42,33.5,33.16,33.16,473181.0,30.1902,30.2625,29.9553,29.9553,473181.0
2020-09-21 12:30:00,33.17,33.27,33.12,33.16,250207.0,29.9644,30.0547,29.9192,29.9553,250207.0
2020-09-21 13:00:00,33.15,33.27,33.09,33.22,304333.0,29.9463,30.0547,29.8921,30.0095,304333.0
2020-09-21 13:30:00,33.23,33.26,33.06,33.12,269105.0,30.0186,30.0457,29.865,29.9192,269105.0
2020-09-21 14:00:00,33.11,33.16,33.03,33.09,256590.0,29.9102,29.9553,29.8379,29.8921,256590.0
2020-09-21 14:30:00,33.08,33.27,33.05,33.27,374476.0,29.8831,30.0547,29.856,30.0547,374476.0
2020-09-21 15:00:00,33.27,33.41,33.26,33.33,560729.0,30.0547,30.1812,30.0457,30.1089,560729.0
2020-09-21 15:30:00,33.33,33.48,33.28,33.47,1192576.0,30.1089,30.2444,30.0637,30.2354,1192576.0
2020-09-22 09:30:00,33.4,33.58,33.31,33.42,502573.0,30.1721,30.3348,30.0908,30.1902,502573.0
2020-09-22 10:00:00,33.43,33.61,33.37,33.61,380014.0,30.1992,30.3619,30.145,30.3619,380014.0
2020-09-22 10:30:00,33.61,33.74,33.56,33.61,289279.0,30.3619,30.4793,30.3167,30.3619,289279.0
2020-09-22 11:00:00,33.61,33.76,33.55,33.76,339614.0,30.3619,30.4974,30.3077,30.4974,339614.0
2020-09-22 11:30:00,33.76,33.82,33.65,33.82,403446.0,30.4974,30.5516,30.398,30.5516,403446.0
2020-09-22 12:00:00,33.81,33.95,33.78,33.92,272417.0,30.5425,30.669,30.5154,30.6419,272417.0
2020-09-22 12:30:00,33.92,33.94,33.81,33.83,247793.0,30.6419,30.66,30.5425,30.5606,247793.0
2020-09-22 13:00:00,33.83,33.96,33.82,33.96,166518.0,30.5606,30.678,30.5516,30.678,166518.0
2020-09-22 13:30:00,33.96,33.96,33.83,33.84,259409.0,30.678,30.678,30.5606,30.5696,259409.0
2020-09-22 14:00:00,33.84,33.9,33.79,33.82,213352.0,30.5696,30.6238,30.5245,30.5516,213352.0
2020-09-22 14:30:00,33.82,33.9,33.79,33.87,276611.0,30.5516,30.6238,30.5245,30.5967,276611.0
2020-09-22 15:00:00,33.87,33.95,33.79,33.84,360794.0,30.5967,30.669,30.5245,30.5696,360794.0
2020-09-22 15:30:00,33.84,33.89,33.71,33.73,1169817.0,30.5696,30.6148,30.4522,30.4703,1169817.0
2020-09-23 09:30:00,33.84,34.08,33.62,33.66,532317.0,30.5696,30.7864,30.3709,30.407,532317.0
2020-09-23 10:00:00,33.65,33.71,33.46,33.5,457779.0,30.398,30.4522,30.2264,30.2625,457779.0
2020-09-23 10:30:00,33.5,33.59,33.44,33.51,384349.0,30.2625,30.3438,30.2083,30.2715,384349.0
2020-09-23 11:00:00,33.52,33.58,33.49,33.55,221769.0,30.2806,30.3348,30.2535,30.3077,221769.0
2020-09-23 11:30:00,33.55,33.56,33.38,33.45,252634.0,30.3077,30.3167,30.1541,30.2173,252634.0
2020-09-23 12:00:00,33.44,33.52,33.41,33.44,516253.0,30.2083,30.2806,30.1812,30.2083,516253.0
2020-09-23 12:30:00,33.44,33.6,33.42,33.56,277809.0,30.2083,30.3528,30.1902,30.3167,277809.0
2020-09-23 13:00:00,33.56,33.61,33.53,33.53,132651.0,30.3167,30.3619,30.2896,30.2896,132651.0
2020-09-23 13:30:00,33.53,33.54,33.41,33.5,180960.0,30.2896,30.2986,30.1812,30.2625,180960.0
2020-09-23 14:00:00,33.49,33.49,33.18,33.24,354051.0,30.2535,30.2535,29.9734,30.0276,354051.0
2020-09-23 14:30:00,33.24,33.35,33.23,33.28,305076.0,30.0276,30.127,30.0186,30.0637,305076.0
2020-09-23 15:00:00,33.29,33.42,33.26,33.38,417502.0,30.0728,30.1902,30.0457,30.1541,417502.0
2020-09-23 15:30:00,33.37,33.39,33.26,33.28,806977.0,30.145,30.1631,30.0457,30.0637,806977.0
2020-09-24 09:30:00,33.22,33.25,32.85,33.24,545965.0,30.0095,30.0366,29.6753,30.0276,545965.0
2020-09-24 10:00:00,33.23,33.35,33.17,33.18,310706.0,30.0186,30.127,29.9644,29.9734,310706.0
2020-09-24 10:30:00,33.18,33.27,32.94,33.25,284991.0,29.9734,30.0547,29.7566,30.0366,284991.0
2020-09-24 11:00:00,33.26,33.38,33.23,33.35,207516.0,30.0457,30.1541,30.0186,30.127,207516.0
2020-09-24 11:30:00,33.35,33.45,33.3,33.44,186389.0,30.127,30.2173,30.0818,30.2083,186389.0
2020-09-24 12:00:00,33.44,33.55,33.37,33.55,301661.0,30.2083,30.3077,30.145,30.3077,301661.0
2020-09-24 12:30:00,33.55,33.56,33.36,33.5,307435.0,30.3077,30.3167,30.136,30.2625,307435.0
2020-09-24 13:00:00,33.51,33.62,33.46,33.59,183605.0,30.2715,30.3709,30.2264,30.3438,183605.0
2020-09-24 13:30:00,33.6,33.67,33.57,33.61,258182.0,30.3528,30.4161,30.3257,30.3619,258182.0
2020-09-24 14:00:00,33.61,33.62,33.48,33.48,329223.0,30.3619,30.3709,30.2444,30.2444,329223.0
2020-09-24 14:30:00,33.48,33.56,33.46,33.48,323633.0,30.2444,30.3167,30.2264,30.2444,323633.0
2020-09-24 15:00:00,33.48,33.57,33.43,33.47,306637.0,30.2444,30.3257,30.1992,30.2354,306637.0
2020-09-24 15:30:00,33.47,33.49,33.39,33.43,1006077.0,30.2354,30.2535,30.1631,30.1992,1006077.0
2020-09-25 09:30:00,33.54,33.6,33.26,33.29,465849.0,30.2986,30.3528,30.0457,30.0728,465849.0
2020-09-25 10:00:00,33.29,33.38,33.12,33.3,293080.0,30.0728,30.1541,29.9192,30.0818,293080.0
2020-09-25 10:30:00,33.3,33.38,33.21,33.26,212371.0,30.0818,30.1541,30.0005,30.0457,212371.0
2020-09-25 11:00:00,33.26,33.33,33.2,33.32,200598.0,30.0457,30.1089,29.9915,30.0999,200598.0
2020-09-25 11:30:00,33.32,33.36,33.28,33.33,176703.0,30.0999,30.136,30.0637,30.1089,176703.0
2020-09-25 12:00:00,33.34,33.45,33.31,33.34,276784.0,30.1179,30.2173,30.0908,30.1179,276784.0
2020-09-25 12:30:00,33.35,33.38,33.27,33.38,132061.0,30.127,30.1541,30.0547,30.1541,132061.0
2020-09-25 13:00:00,33.37,33.48,33.33,33.46,229204.0,30.145,30.2444,30.1089,30.2264,229204.0
2020-09-25 13:30:00,33.46,33.61,33.45,33.61,177766.0,30.2264,30.3619,30.2173,30.3619,177766.0
2020-09-25 14:00:00,33.6,33.71,33.6,33.65,221300.0,30.3528,30.4522,30.3528,30.398,221300.0
2020-09-25 14:30:00,33.65,33.66,33.57,33.63,282752.0,30.398,30.407,30.3257,30.3799,282752.0
2020-09-25 15:00:00,33.62,33.78,33.6,33.7,303494.0,30.3709,30.5154,30.3528,30.4432,303494.0
2020-09-25 15:30:00,33.7,33.7,33.53,33.53,740732.0,30.4432,30.4432,30.2896,30.2896,740732.0
2020-09-28 09:30:00,33.5,33.66,33.39,33.48,684801.0,30.2625,30.407,30.1631,30.2444,684801.0
2020-09-28 10:00:00,33.49,33.59,33.38,33.47,281859.0,30.2535,30.3438,30.1541,30.2354,281859.0
2020-09-28 10:30:00,33.47,33.53,33.37,33.4,224082.0,30.2354,30.2896,30.145,30.1721,224082.0
2020-09-28 11:00:00,33.41,33.47,33.33,33.36,209474.0,30.1812,30.2354,30.1089,30.136,209474.0
2020-09-28 11:30:00,33.36,33.49,33.35,33.48,157137.0,30.136,30.2535,30.127,30.2444,157137.0
2020-09-28 12:00:00,33.48,33.55,33.45,33.49,168796.0,30.2444,30.3077,30.2173,30.2535,168796.0
2020-09-28 12:30:00,33.49,33.52,33.44,33.49,170112.0,30.2535,30.2806,30.2083,30.2535,170112.0
2020-09-28 13:00:00,33.5,33.58,33.48,33.54,171168.0,30.2625,30.3348,30.2444,30.2986,171168.0
2020-09-28 13:30:00,33.55,33.67,33.54,33.62,202714.0,30.3077,30.4161,30.2986,30.3709,202714.0
2020-09-28 14:00:00,33.63,33.73,33.58,33.68,248374.0,30.3799,30.4703,30.3348,30.4251,248374.0
2020-09-28 14:30:00,33.68,33.7,33.6,33.66,195624.0,30.4251,30.4432,30.3528,30.407,195624.0
2020-09-28 15:00:00,33.66,33.67,33.59,33.63,225723.0,30.407,30.4161,30.3438,30.3799,225723.0
2020-09-28 15:30:00,33.63,33.71,33.54,33.7,892327.0,30.3799,30.4522,30.2986,30.4432,892327.0
2020-09-29 09:30:00,33.43,33.6,33.29,33.59,469166.0,30.1992,30.3528,30.0728,30.3438,469166.0
2020-09-29 10:00:00,33.59,33.63,33.48,33.58,379846.0,30.3438,30.3799,30.2444,30.3348,379846.0
2020-09-29 10:30:00,33.58,33.65,33.48,33.49,507027.0,30.3348,30.398,30.2444,30.2535,507027.0
2020-09-29 11:00:00,33.48,33.6,33.4,33.59,252669.0,30.2444,30.3528,30.1721,30.3438,252669.0
2020-09-29 11:30:00,33.59,33.63,33.51,33.52,243280.0,30.3438,30.3799,30.2715,30.2806,243280.0
2020-09-29 12:00:00,33.52,33.55,33.49,33.52,150874.0,30.2806,30.3077,30.2535,30.2806,150874.0
2020-09-29 12:30:00,33.54,33.68,33.53,33.66,225885.0,30.2986,30.4251,30.2896,30.407,225885.0
2020-09-29 13:00:00,33.67,33.79,33.67,33.75,238626.0,30.4161,30.5245,30.4161,30.4883,238626.0
2020-09-29 13:30:00,33.75,33.92,33.75,33.9,205278.0,30.4883,30.6419,30.4883,30.6238,205278.0
2020-09-29 14:00:00,33.9,33.98,33.86,33.93,379988.0,30.6238,30.6961,30.5877,30.6509,379988.0
2020-09-29 14:30:00,33.93,33.94,33.84,33.88,232207.0,30.6509,30.66,30.5696,30.6058,232207.0
2020-09-29 15:00:00,33.88,33.91,33.81,33.82,309049.0,30.6058,30.6329,30.5425,30.5516,309049.0
2020-09-29 15:30:00,33.81,33.83,33.67,33.77,1174424.0,30.5425,30.5606,30.4161,30.5064,1174424.0
2020-09-30 09:30:00,33.7,33.88,33.44,33.59,646874.0,30.4432,30.6058,30.2083,30.3438,646874.0
2020-09-30 10:00:00,33.6,33.7,33.56,33.57,313016.0,30.3528,30.4432,30.3167,30.3257,313016.0
2020-09-30 10:30:00,33.58,33.83,33.56,33.76,543375.0,30.3348,30.5606,30.3167,30.4974,543375.0
2020-09-30 11:00:00,33.77,33.88,33.7,33.86,530895.0,30.5064,30.6058,30.4432,30.5877,530895.0
2020-09-30 11:30:00,33.85,33.93,33.81,33.9,228286.0,30.5787,30.6509,30.5425,30.6238,228286.0
2020-09-30 12:00:00,33.9,34.08,33.9,34.0,704912.0,30.6238,30.7864,30.6238,30.7142,704912.0
2020-09-30 12:30:00,34.0,34.09,34.0,34.07,305403.0,30.7142,30.7955,30.7142,30.7774,305403.0
2020-09-30 13:00:00,34.08,34.25,34.04,34.23,322097.0,30.7864,30.94,30.7503,30.9219,322097.0
2020-09-30 13:30:00,34.24,34.53,34.19,34.44,1085436.0,30.931,31.1929,30.8858,31.1116,1085436.0
2020-09-30 14:00:00,34.44,34.44,34.27,34.37,640921.0,31.1116,31.1116,30.9581,31.0484,640921.0
2020-09-30 14:30:00,34.37,34.39,34.22,34.35,940521.0,31.0484,31.0665,30.9129,31.0303,940521.0
2020-09-30 15:00:00,34.35,34.36,33.82,33.84,1387160.0,31.0303,31.0394,30.5516,30.5696,1387160.0
2020-09-30 15:30:00,33.84,33.98,33.7,33.9,2285476.0,30.5696,30.6961,30.4432,30.6238,2285476.0
2020-10-01 09:30:00,33.95,34.0,33.52,33.61,992870.0,30.669,30.7142,30.2806,30.3619,992870.0
2020-10-01 10:00:00,33.6,33.78,33.53,33.59,511486.0,30.3528,30.5154,30.2896,30.3438,511486.0
2020-10-01 10:30:00,33.59,33.86,33.58,33.83,777925.0,30.3438,30.5877,30.3348,30.5606,777925.0
2020-10-01 11:00:00,33.83,33.98,33.76,33.9,283821.0,30.5606,30.6961,30.4974,30.6238,283821.0
2020-10-01 11:30:00,33.9,34.15,33.9,34.07,384941.0,30.6238,30.8497,30.6238,30.7774,384941.0
2020-10-01 12:00:00,34.07,34.21,34.05,34.18,370814.0,30.7774,30.9039,30.7593,30.8768,370814.0
2020-10-01 12:30:00,34.18,34.23,34.09,34.15,464605.0,30.8768,30.9219,30.7955,30.8497,464605.0
2020-10-01 13:00:00,34.15,34.22,33.99,34.02,403890.0,30.8497,30.9129,30.7051,30.7322,403890.0
2020-10-01 13:30:00,34.02,34.04,33.9,33.93,387556.0,30.7322,30.7503,30.6238,30.6509,387556.0
2020-10-01 14:00:00,33.93,34.02,33.83,34.01,503148.0,30.6509,30.7322,30.5606,30.7232,503148.0
2020-10-01 14:30:00,34.0,34.08,33.98,34.04,491294.0,30.7142,30.7864,30.6961,30.7503,491294.0
2020-10-01 15:00:00,34.04,34.09,33.99,34.08,398174.0,30.7503,30.7955,30.7051,30.7864,398174.0
2020-10-01 15:30:00,34.08,34.22,33.99,34.01,1079716.0,30.7864,30.9129,30.7051,30.7232,1079716.0
2020-10-02 09:30:00,33.75,34.27,33.7,34.2,510900.0,30.4883,30.9581,30.4432,30.8948,510900.0
2020-10-02 10:00:00,34.21,34.31,33.98,34.03,438497.0,30.9039,30.9942,30.6961,30.7413,438497.0
2020-10-02 10:30:00,34.03,34.03,33.83,33.86,380198.0,30.7413,30.7413,30.5606,30.5877,380198.0
2020-10-02 11:00:00,33.86,33.99,33.84,33.92,200609.0,30.5877,30.7051,30.5696,30.6419,200609.0
2020-10-02 11:30:00,33.91,33.97,33.84,33.86,194477.0,30.6329,30.6871,30.5696,30.5877,194477.0
2020-10-02 12:00:00,33.85,34.02,33.85,33.98,375008.0,30.5787,30.7322,30.5787,30.6961,375008.0
2020-10-02 12:30:00,33.98,34.17,33.98,34.13,235972.0,30.6961,30.8677,30.6961,30.8316,235972.0
2020-10-02 13:00:00,34.14,34.32,34.1,34.3,349776.0,30.8406,31.0032,30.8045,30.9852,349776.0
2020-10-02 13:30:00,34.3,34.31,34.18,34.27,260456.0,30.9852,30.9942,30.8768,30.9581,260456.0
2020-10-02 14:00:00,34.27,34.34,34.25,34.32,250798.0,30.9581,31.0213,30.94,31.0032,250798.0
2020-10-02 14:30:00,34.32,34.33,34.2,34.22,208210.0,31.0032,31.0123,30.8948,30.9129,208210.0
2020-10-02 15:00:00,34.23,34.23,34.1,34.17,256755.0,30.9219,30.9219,30.8045,30.8677,256755.0
2020-10-02 15:30:00,34.17,34.25,34.07,34.07,795083.0,30.8677,30.94,30.7774,30.7774,795083.0
2020-10-05 09:30:00,34.1,34.38,34.1,34.25,378493.0,30.8045,31.0574,30.8045,30.94,378493.0
2020-10-05 10:00:00,34.25,34.41,34.18,34.37,423011.0,30.94,31.0845,30.8768,31.0484,423011.0
2020-10-05 10:30:00,34.37,34.47,34.36,34.42,229839.0,31.0484,31.1387,31.0394,31.0936,229839.0
2020-10-05 11:00:00,34.43,34.46,34.37,34.42,183388.0,31.1026,31.1297,31.0484,31.0936,183388.0
2020-10-05 11:30:00,34.43,34.44,34.38,34.41,170194.0,31.1026,31.1116,31.0574,31.0845,170194.0
2020-10-05 12:00:00,34.41,34.49,34.38,34.4,380896.0,31.0845,31.1568,31.0574,31.0755,380896.0
2020-10-05 12:30:00,34.4,34.43,34.34,34.36,168120.0,31.0755,31.1026,31.0213,31.0394,168120.0
2020-10-05 13:00:00,34.36,34.46,34.36,34.43,121687.0,31.0394,31.1297,31.0394,31.1026,121687.0
2020-10-05 13:30:00,34.43,34.49,34.42,34.45,140135.0,31.1026,31.1568,31.0936,31.1207,140135.0
2020-10-05 14:00:00,34.45,34.47,34.39,34.46,169087.0,31.1207,31.1387,31.0665,31.1297,169087.0
2020-10-05 14:30:00,34.46,34.54,34.45,34.54,202456.0,31.1297,31.202,31.1207,31.202,202456.0
2020-10-05 15:00:00,34.54,34.56,34.45,34.47,230901.0,31.202,31.22,31.1207,31.1387,230901.0
2020-10-05 15:30:00,34.47,34.57,34.46,34.53,599689.0,31.1387,31.2291,31.1297,31.1929,599689.0
2020-10-06 09:30:00,34.61,34.97,34.6,34.78,504824.0,31.2652,31.5904,31.2562,31.4188,504824.0
2020-10-06 10:00:00,34.77,34.78,34.51,34.62,337523.0,31.4097,31.4188,31.1749,31.2742,337523.0
2020-10-06 10:30:00,34.61,34.68,34.53,34.6,227731.0,31.2652,31.3284,31.1929,31.2562,227731.0
2020-10-06 11:00:00,34.61,34.62,34.49,34.56,176374.0,31.2652,31.2742,31.1568,31.22,176374.0
2020-10-06 11:30:00,34.57,34.63,34.46,34.48,146162.0,31.2291,31.2833,31.1297,31.1478,146162.0
2020-10-06 12:00:00,34.47,34.54,34.43,34.47,280270.0,31.1387,31.202,31.1026,31.1387,280270.0
2020-10-06 12:30:00,34.47,34.5,34.37,34.4,238819.0,31.1387,31.1658,31.0484,31.0755,238819.0
2020-10-06 13:00:00,34.41,34.43,34.31,34.31,265436.0,31.0845,31.1026,30.9942,30.9942,265436.0
2020-10-06 13:30:00,34.32,34.35,34.19,34.2,293621.0,31.0032,31.0303,30.8858,30.8948,293621.0
2020-10-06 14:00:00,34.2,34.25,34.18,34.21,334665.0,30.8948,30.94,30.8768,30.9039,334665.0
2020-10-06 14:30:00,34.2,34.36,33.96,34.02,681536.0,30.8948,31.0394,30.678,30.7322,681536.0
2020-10-06 15:00:00,34.02,34.02,33.83,33.98,544217.0,30.7322,30.7322,30.5606,30.6961,544217.0
2020-10-06 15:30:00,33.98,34.14,33.93,33.95,1157744.0,30.6961,30.8406,30.6509,30.669,1157744.0
2020-10-07 09:30:00,34.06,34.3,34.06,34.18,514215.0,30.7684,30.9852,30.7684,30.8768,514215.0
2020-10-07 10:00:00,34.18,34.4,34.17,34.39,266458.0,30.8768,31.0755,30.8677,31.0665,266458.0
2020-10-07 10:30:00,34.39,34.41,34.32,34.38,193595.0,31.0665,31.0845,31.0032,31.0574,193595.0
2020-10-07 11:00:00,34.38,34.38,34.23,34.32,169265.0,31.0574,31.0574,30.9219,31.0032,169265.0
2020-10-07 11:30:00,34.32,34.37,34.29,34.33,155948.0,31.0032,31.0484,30.9761,31.0123,155948.0
2020-10-07 12:00:00,34.32,34.37,34.27,34.36,131225.0,31.0032,31.0484,30.9581,31.0394,131225.0
2020-10-07 12:30:00,34.36,34.4,34.32,34.34,85524.0,31.0394,31.0755,31.0032,31.0213,85524.0
2020-10-07 13:00:00,34.34,34.35,34.29,34.33,122250.0,31.0213,31.0303,30.9761,31.0123,122250.0
2020-10-07 13:30:00,34.33,34.43,34.31,34.32,425720.0,31.0123,31.1026,30.9942,31.0032,425720.0
2020-10-07 14:00:00,34.32,34.33,34.18,34.29,189612.0,31.0032,31.0123,30.8768,30.9761,189612.0
2020-10-07 14:30:00,34.29,34.31,34.16,34.2,366709.0,30.9761,30.9942,30.8587,30.8948,366709.0
2020-10-07 15:00:00,34.2,34.32,34.19,34.21,529211.0,30.8948,31.0032,30.8858,30.9039,529211.0
2020-10-07 15:30:00,34.21,34.22,34.0,34.03,1216189.0,30.9039,30.9129,30.7142,30.7413,1216189.0
2020-10-08 09:30:00,34.22,34.61,34.15,34.61,504515.0,30.9129,31.2652,30.8497,31.2652,504515.0
2020-10-08 10:00:00,34.62,34.69,34.41,34.52,284057.0,31.2742,31.3375,31.0845,31.1839,284057.0
2020-10-08 10:30:00,34.51,34.56,34.42,34.47,280254.0,31.1749,31.22,31.0936,31.1387,280254.0
2020-10-08 11:00:00,34.47,34.53,34.42,34.45,201655.0,31.1387,31.1929,31.0936,31.1207,201655.0
2020-10-08 11:30:00,34.45,34.54,34.38,34.41,160349.0,31.1207,31.202,31.0574,31.0845,160349.0
2020-10-08 12:00:00,34.42,34.43,34.38,34.4,122103.0,31.0936,31.1026,31.0574,31.0755,122103.0
2020-10-08 12:30:00,34.39,34.41,34.27,34.3,147666.0,31.0665,31.0845,30.9581,30.9852,147666.0
2020-10-08 13:00:00,34.31,34.34,34.28,34.32,114597.0,30.9942,31.0213,30.9671,31.0032,114597.0
2020-10-08 13:30:00,34.32,34.35,34.27,34.28,169267.0,31.0032,31.0303,30.9581,30.9671,169267.0
2020-10-08 14:00:00,34.28,34.3,34.21,34.24,162853.0,30.9671,30.9852,30.9039,30.931,162853.0
2020-10-08 14:30:00,34.25,34.29,34.21,34.28,168819.0,30.94,30.9761,30.9039,30.9671,168819.0
2020-10-08 15:00:00,34.28,34.3,34.24,34.26,264510.0,30.9671,30.9852,30.931,30.949,264510.0
2020-10-08 15:30:00,34.26,34.32,34.23,34.29,723984.0,30.949,31.0032,30.9219,30.9761,723984.0
2020-10-09 09:30:00,34.5,34.76,34.4,34.55,741144.0,31.1658,31.4007,31.0755,31.211,741144.0
2020-10-09 10:00:00,34.55,34.73,34.55,34.63,326270.0,31.211,31.3736,31.211,31.2833,326270.0
2020-10-09 10:30:00,34.63,34.69,34.47,34.48,264624.0,31.2833,31.3375,31.1387,31.1478,264624.0
2020-10-09 11:00:00,34.48,34.51,34.43,34.47,349880.0,31.1478,31.1749,31.1026,31.1387,349880.0
2020-10-09 11:30:00,34.47,34.73,34.46,34.7,310948.0,31.1387,31.3736,31.1297,31.3465,310948.0
2020-10-09 12:00:00,34.7,34.74,34.57,34.63,215942.0,31.3465,31.3826,31.2291,31.2833,215942.0
2020-10-09 12:30:00,34.63,34.64,34.55,34.64,147484.0,31.2833,31.2923,31.211,31.2923,147484.0
2020-10-09 13:00:00,34.63,34.64,34.57,34.59,171787.0,31.2833,31.2923,31.2291,31.2471,171787.0
2020-10-09 13:30:00,34.59,34.63,34.54,34.55,212909.0,31.2471,31.2833,31.202,31.211,212909.0
2020-10-09 14:00:00,34.55,34.56,34.5,34.54,205419.0,31.211,31.22,31.1658,31.202,205419.0
2020-10-09 14:30:00,34.54,34.56,34.5,34.54,222594.0,31.202,31.22,31.1658,31.202,222594.0
2020-10-09 15:00:00,34.54,34.55,34.45,34.48,265275.0,31.202,31.211,31.1207,31.1478,265275.0
2020-10-09 15:30:00,34.47,34.48,34.37,34.45,1358529.0,31.1387,31.1478,31.0484,31.1207,1358529.0
2020-10-12 09:30:00,34.57,34.73,34.49,34.55,418047.0,31.2291,31.3736,31.1568,31.211,418047.0
2020-10-12 10:00:00,34.57,34.88,34.56,34.84,435179.0,31.2291,31.5091,31.22,31.473,435179.0
2020-10-12 10:30:00,34.85,34.85,34.73,34.77,249429.0,31.482,31.482,31.3736,31.4097,249429.0
2020-10-12 11:00:00,34.77,34.92,34.76,34.89,246380.0,31.4097,31.5453,31.4007,31.5182,246380.0
2020-10-12 11:30:00,34.87,34.95,34.83,34.94,191045.0,31.5001,31.5724,31.464,31.5633,191045.0
2020-10-12 12:00:00,34.95,34.95,34.83,34.88,220342.0,31.5724,31.5724,31.464,31.5091,220342.0
2020-10-12 12:30:00,34.87,34.93,34.83,34.84,141888.0,31.5001,31.5543,31.464,31.473,141888.0
2020-10-12 13:00:00,34.84,34.88,34.82,34.88,155211.0,31.473,31.5091,31.4549,31.5091,155211.0
2020-10-12 13:30:00,34.88,34.88,34.8,34.86,131588.0,31.5091,31.5091,31.4368,31.4911,131588.0
2020-10-12 14:00:00,34.86,34.9,34.81,34.9,158872.0,31.4911,31.5272,31.4459,31.5272,158872.0
2020-10-12 14:30:00,34.9,34.9,34.83,34.84,215028.0,31.5272,31.5272,31.464,31.473,215028.0
2020-10-12 15:00:00,34.85,34.85,34.79,34.82,238248.0,31.482,31.482,31.4278,31.4549,238248.0
2020-10-12 15:30:00,34.82,34.83,34.53,34.62,1240215.0,31.4549,31.464,31.1929,31.2742,1240215.0
2020-10-13 09:30:00,34.5,34.83,34.48,34.72,556237.0,31.1658,31.464,31.1478,31.3646,556237.0
2020-10-13 10:00:00,34.72,34.87,34.71,34.77,241173.0,31.3646,31.5001,31.3555,31.4097,241173.0
2020-10-13 10:30:00,34.77,34.89,34.76,34.85,268757.0,31.4097,31.5182,31.4007,31.482,268757.0
2020-10-13 11:00:00,34.85,34.88,34.68,34.73,276746.0,31.482,31.5091,31.3284,31.3736,276746.0
2020-10-13 11:30:00,34.74,34.74,34.61,34.69,248890.0,31.3826,31.3826,31.2652,31.3375,248890.0
2020-10-13 12:00:00,34.69,34.7,34.5,34.54,227554.0,31.3375,31.3465,31.1658,31.202,227554.0
2020-10-13 12:30:00,34.54,34.62,34.53,34.55,114657.0,31.202,31.2742,31.1929,31.211,114657.0
2020-10-13 13:00:00,34.56,34.64,34.54,34.64,125652.0,31.22,31.2923,31.202,31.2923,125652.0
2020-10-13 13:30:00,34.64,34.74,34.62,34.67,177081.0,31.2923,31.3826,31.2742,31.3194,177081.0
2020-10-13 14:00:00,34.66,34.72,34.6,34.62,200171.0,31.3104,31.3646,31.2562,31.2742,200171.0
2020-10-13 14:30:00,34.62,34.65,34.57,34.63,136243.0,31.2742,31.3013,31.2291,31.2833,136243.0
2020-10-13 15:00:00,34.63,34.74,34.59,34.7,198164.0,31.2833,31.3826,31.2471,31.3465,198164.0
2020-10-13 15:30:00,34.7,34.86,34.69,34.79,870672.0,31.3465,31.4911,31.3375,31.4278,870672.0
2020-10-14 09:30:00,34.42,34.65,34.03,34.16,1192000.0,31.0936,31.3013,30.7413,30.8587,1192000.0
2020-10-14 10:00:00,34.16,34.18,33.98,34.09,931015.0,30.8587,30.8768,30.6961,30.7955,931015.0
2020-10-14 10:30:00,34.1,34.2,33.98,34.08,1405617.0,30.8045,30.8948,30.6961,30.7864,1405617.0
2020-10-14 11:00:00,34.08,34.12,33.73,33.75,815386.0,30.7864,30.8226,30.4703,30.4883,815386.0
2020-10-14 11:30:00,33.75,33.79,33.52,33.59,630890.0,30.4883,30.5245,30.2806,30.3438,630890.0
2020-10-14 12:00:00,33.59,33.6,33.37,33.41,1291774.0,30.3438,30.3528,30.145,30.1812,1291774.0
2020-10-14 12:30:00,33.41,33.41,33.21,33.22,567233.0,30.1812,30.1812,30.0005,30.0095,567233.0
2020-10-14 13:00:00,33.22,33.3,33.16,33.25,531660.0,30.0095,30.0818,29.9553,30.0366,531660.0
2020-10-14 13:30:00,33.25,33.45,33.22,33.44,462906.0,30.0366,30.2173,30.0095,30.2083,462906.0
2020-10-14 14:00:00,33.44,33.45,33.34,33.4,399783.0,30.2083,30.2173,30.1179,30.1721,399783.0
2020-10-14 14:30:00,33.4,33.66,33.38,33.65,439110.0,30.1721,30.407,30.1541,30.398,439110.0
2020-10-14 15:00:00,33.65,33.72,33.61,33.69,328189.0,30.398,30.4612,30.3619,30.4341,328189.0
2020-10-14 15:30:00,33.68,33.89,33.65,33.84,1360940.0,30.4251,30.6148,30.398,30.5696,1360940.0
2020-10-15 09:30:00,33.66,33.96,33.64,33.92,417855.0,30.407,30.678,30.389,30.6419,417855.0
2020-10-15 10:00:00,33.93,33.99,33.84,33.95,261101.0,30.6509,30.7051,30.5696,30.669,261101.0
2020-10-15 10:30:00,33.95,34.04,33.89,34.02,515071.0,30.669,30.7503,30.6148,30.7322,515071.0
2020-10-15 11:00:00,34.02,34.07,33.76,33.78,416870.0,30.7322,30.7774,30.4974,30.5154,416870.0
2020-10-15 11:30:00,33.78,33.9,33.77,33.88,447933.0,30.5154,30.6238,30.5064,30.6058,447933.0
2020-10-15 12:00:00,33.87,33.93,33.85,33.91,139588.0,30.5967,30.6509,30.5787,30.6329,139588.0
2020-10-15 12:30:00,33.92,33.99,33.88,33.98,137219.0,30.6419,30.7051,30.6058,30.6961,137219.0
2020-10-15 13:00:00,33.98,34.01,33.91,33.99,228242.0,30.6961,30.7232,30.6329,30.7051,228242.0
2020-10-15 13:30:00,34.0,34.01,33.88,33.95,261520.0,30.7142,30.7232,30.6058,30.669,261520.0
2020-10-15 14:00:00,33.96,34.04,33.93,33.94,199994.0,30.678,30.7503,30.6509,30.66,199994.0
2020-10-15 14:30:00,33.94,34.0,33.93,33.98,188611.0,30.66,30.7142,30.6509,30.6961,188611.0
2020-10-15 15:00:00,33.98,34.05,33.96,34.0,317174.0,30.6961,30.7593,30.678,30.7142,317174.0
2020-10-15 15:30:00,34.0,34.04,33.93,33.97,918901.0,30.7142,30.7503,30.6509,30.6871,918901.0
2020-10-16 09:30:00,34.09,34.33,33.95,33.98,795918.0,30.7955,31.0123,30.669,30.6961,795918.0
2020-10-16 10:00:00,33.98,34.09,33.95,34.09,159649.0,30.6961,30.7955,30.669,30.7955,159649.0
2020-10-16 10:30:00,34.09,34.22,33.95,34.2,464422.0,30.7955,30.9129,30.669,30.8948,464422.0
2020-10-16 11:00:00,34.2,34.26,34.16,34.25,212403.0,30.8948,30.949,30.8587,30.94,212403.0
2020-10-16 11:30:00,34.25,34.29,34.19,34.2,138711.0,30.94,30.9761,30.8858,30.8948,138711.0
2020-10-16 12:00:00,34.2,34.32,34.16,34.29,155419.0,30.8948,31.0032,30.8587,30.9761,155419.0
2020-10-16 12:30:00,34.29,34.33,34.14,34.18,348788.0,30.9761,31.0123,30.8406,30.8768,348788.0
2020-10-16 13:00:00,34.18,34.21,34.11,34.2,134484.0,30.8768,30.9039,30.8135,30.8948,134484.0
2020-10-16 13:30:00,34.2,34.21,34.13,34.16,90343.0,30.8948,30.9039,30.8316,30.8587,90343.0
2020-10-16 14:00:00,34.16,34.22,34.16,34.2,126171.0,30.8587,30.9129,30.8587,30.8948,126171.0
2020-10-16 14:30:00,34.2,34.23,34.17,34.19,121836.0,30.8948,30.9219,30.8677,30.8858,121836.0
2020-10-16 15:00:00,34.2,34.2,34.08,34.09,195694.0,30.8948,30.8948,30.7864,30.7955,195694.0
2020-10-16 15:30:00,34.09,34.22,34.07,34.08,838512.0,30.7955,30.9129,30.7774,30.7864,838512.0
2020-10-19 09:30:00,34.07,34.35,34.07,34.23,373385.0,30.7774,31.0303,30.7774,30.9219,373385.0
2020-10-19 10:00:00,34.23,34.25,34.07,34.13,310958.0,30.9219,30.94,30.7774,30.8316,310958.0
2020-10-19 10:30:00,34.13,34.16,33.99,33.99,205282.0,30.8316,30.8587,30.7051,30.7051,205282.0
2020-10-19 11:00:00,34.0,34.02,33.77,33.8,342949.0,30.7142,30.7322,30.5064,30.5335,342949.0
2020-10-19 11:30:00,33.81,34.04,33.76,34.04,375085.0,30.5425,30.7503,30.4974,30.7503,375085.0
2020-10-19 12:00:00,34.04,34.08,33.99,34.01,323849.0,30.7503,30.7864,30.7051,30.7232,323849.0
2020-10-19 12:30:00,34.01,34.13,34.0,34.11,443172.0,30.7232,30.8316,30.7142,30.8135,443172.0
2020-10-19 13:00:00,34.11,34.16,34.07,34.13,214164.0,30.8135,30.8587,30.7774,30.8316,214164.0
2020-10-19 13:30:00,34.13,34.13,33.99,34.03,193786.0,30.8316,30.8316,30.7051,30.7413,193786.0
2020-10-19 14:00:00,34.04,34.13,34.0,34.08,202920.0,30.7503,30.8316,30.7142,30.7864,202920.0
2020-10-19 14:30:00,34.09,34.1,33.78,33.79,317898.0,30.7955,30.8045,30.5154,30.5245,317898.0
2020-10-19 15:00:00,33.78,33.9,33.71,33.89,673166.0,30.5154,30.6238,30.4522,30.6148,673166.0
2020-10-19 15:30:00,33.89,33.99,33.8,33.89,1006673.0,30.6148,30.7051,30.5335,30.6148,1006673.0
2020-10-20 09:30:00,34.04,34.04,33.67,33.79,620644.0,30.7503,30.7503,30.4161,30.5245,620644.0
2020-10-20 10:00:00,33.79,33.81,33.56,33.64,505182.0,30.5245,30.5425,30.3167,30.389,505182.0
2020-10-20 10:30:00,33.64,33.77,33.59,33.66,657450.0,30.389,30.5064,30.3438,30.407,657450.0
2020-10-20 11:00:00,33.67,33.83,33.65,33.8,251258.0,30.4161,30.5606,30.398,30.5335,251258.0
2020-10-20 11:30:00,33.8,33.81,33.69,33.69,242793.0,30.5335,30.5425,30.4341,30.4341,242793.0
2020-10-20 12:00:00,33.7,33.71,33.63,33.66,218051.0,30.4432,30.4522,30.3799,30.407,218051.0
2020-10-20 12:30:00,33.67,33.78,33.62,33.63,193940.0,30.4161,30.5154,30.3709,30.3799,193940.0
2020-10-20 13:00:00,33.63,33.72,33.52,33.7,310589.0,30.3799,30.4612,30.2806,30.4432,310589.0
2020-10-20 13:30:00,33.7,33.75,33.66,33.68,166881.0,30.4432,30.4883,30.407,30.4251,166881.0
2020-10-20 14:00:00,33.69,33.69,33.57,33.59,346668.0,30.4341,30.4341,30.3257,30.3438,346668.0
2020-10-20 14:30:00,33.59,33.61,33.45,33.48,321828.0,30.3438,30.3619,30.2173,30.2444,321828.0
2020-10-20 15:00:00,33.48,33.5,33.29,33.48,547788.0,30.2444,30.2625,30.0728,30.2444,547788.0
2020-10-20 15:30:00,33.48,33.5,33.29,33.34,1238973.0,30.2444,30.2625,30.0728,30.1179,1238973.0
2020-10-21 09:30:00,33.33,33.56,33.25,33.48,369302.0,30.1089,30.3167,30.0366,30.2444,369302.0
2020-10-21 10:00:00,33.47,33.47,33.35,33.39,191116.0,30.2354,30.2354,30.127,30.1631,191116.0
2020-10-21 10:30:00,33.39,33.5,33.35,33.37,169120.0,30.1631,30.2625,30.127,30.145,169120.0
2020-10-21 11:00:00,33.38,33.48,33.33,33.47,217922.0,30.1541,30.2444,30.1089,30.2354,217922.0
2020-10-21 11:30:00,33.47,33.54,33.36,33.38,230880.0,30.2354,30.2986,30.136,30.1541,230880.0
2020-10-21 12:00:00,33.38,33.52,33.32,33.4,185343.0,30.1541,30.2806,30.0999,30.1721,185343.0
2020-10-21 12:30:00,33.4,33.42,33.34,33.39,166956.0,30.1721,30.1902,30.1179,30.1631,166956.0
2020-10-21 13:00:00,33.39,33.46,33.38,33.45,140491.0,30.1631,30.2264,30.1541,30.2173,140491.0
2020-10-21 13:30:00,33.45,33.53,33.43,33.5,244079.0,30.2173,30.2896,30.1992,30.2625,244079.0
2020-10-21 14:00:00,33.5,33.6,33.49,33.58,176007.0,30.2625,30.3528,30.2535,30.3348,176007.0
2020-10-21 14:30:00,33.58,33.6,33.54,33.55,178243.0,30.3348,30.3528,30.2986,30.3077,178243.0
2020-10-21 15:00:00,33.55,33.58,33.47,33.5,341488.0,30.3077,30.3348,30.2354,30.2625,341488.0
2020-10-21 15:30:00,33.51,33.53,33.27,33.33,998273.0,30.2715,30.2896,30.0547,30.1089,998273.0
2020-10-22 09:30:00,33.05,33.19,32.61,32.77,760935.0,29.856,29.9824,29.4585,29.603,760935.0
2020-10-22 10:00:00,32.77,32.8,32.42,32.43,823601.0,29.603,29.6301,29.2869,29.2959,823601.0
2020-10-22 10:30:00,32.42,32.48,32.23,32.3,1292953.0,29.2869,29.3411,29.1152,29.1785,1292953.0
2020-10-22 11:00:00,32.32,32.32,32.13,32.2,751664.0,29.1965,29.1965,29.0249,29.0881,751664.0
2020-10-22 11:30:00,32.21,32.21,32.07,32.2,460508.0,29.0972,29.0972,28.9707,29.0881,460508.0
2020-10-22 12:00:00,32.21,32.6,32.2,32.52,693754.0,29.0972,29.4495,29.0881,29.3772,693754.0
2020-10-22 12:30:00,32.53,32.6,32.45,32.55,180450.0,29.3862,29.4495,29.314,29.4043,180450.0
2020-10-22 13:00:00,32.56,32.61,32.51,32.58,261701.0,29.4133,29.4585,29.3682,29.4314,261701.0
2020-10-22 13:30:00,32.58,32.64,32.5,32.61,278256.0,29.4314,29.4856,29.3591,29.4585,278256.0
2020-10-22 14:00:00,32.61,32.67,32.49,32.5,385608.0,29.4585,29.5127,29.3501,29.3591,385608.0
2020-10-22 14:30:00,32.5,32.62,32.47,32.59,379920.0,29.3591,29.4675,29.332,29.4404,379920.0
2020-10-22 15:00:00,32.6,32.63,32.45,32.46,481139.0,29.4495,29.4766,29.314,29.323,481139.0
2020-10-22 15:30:00,32.47,32.66,32.45,32.64,1120625.0,29.332,29.5037,29.314,29.4856,1120625.0
2020-10-23 09:30:00,32.32,32.74,32.31,32.59,646597.0,29.1965,29.5759,29.1875,29.4404,646597.0
2020-10-23 10:00:00,32.59,32.63,32.38,32.45,705156.0,29.4404,29.4766,29.2507,29.314,705156.0
2020-10-23 10:30:00,32.45,32.65,32.43,32.62,374270.0,29.314,29.4946,29.2959,29.4675,374270.0
2020-10-23 11:00:00,32.62,32.64,32.48,32.53,252988.0,29.4675,29.4856,29.3411,29.3862,252988.0
2020-10-23 11:30:00,32.53,32.61,32.48,32.54,273821.0,29.3862,29.4585,29.3411,29.3953,273821.0
2020-10-23 12:00:00,32.54,32.6,32.45,32.48,217772.0,29.3953,29.4495,29.314,29.3411,217772.0
2020-10-23 12:30:00,32.47,32.52,32.42,32.52,347432.0,29.332,29.3772,29.2869,29.3772,347432.0
2020-10-23 13:00:00,32.52,32.62,32.51,32.56,216447.0,29.3772,29.4675,29.3682,29.4133,216447.0
2020-10-23 13:30:00,32.57,32.62,32.56,32.58,155901.0,29.4224,29.4675,29.4133,29.4314,155901.0
2020-10-23 14:00:00,32.57,32.69,32.54,32.68,312839.0,29.4224,29.5308,29.3953,29.5217,312839.0
2020-10-23 14:30:00,32.68,32.7,32.61,32.69,192866.0,29.5217,29.5398,29.4585,29.5308,192866.0
2020-10-23 15:00:00,32.69,32.81,32.67,32.77,333092.0,29.5308,29.6392,29.5127,29.603,333092.0
2020-10-23 15:30:00,32.77,32.83,32.71,32.76,779824.0,29.603,29.6572,29.5488,29.594,779824.0
2020-10-26 09:30:00,32.7,33.12,32.67,33.05,880046.0,29.5398,29.9192,29.5127,29.856,880046.0
2020-10-26 10:00:00,33.04,33.07,32.89,33.07,380185.0,29.8469,29.874,29.7114,29.874,380185.0
2020-10-26 10:30:00,33.06,33.06,32.84,32.91,361400.0,29.865,29.865,29.6663,29.7295,361400.0
2020-10-26 11:00:00,32.91,33.02,32.89,33.0,504485.0,29.7295,29.8289,29.7114,29.8108,504485.0
2020-10-26 11:30:00,33.0,33.02,32.86,32.86,515582.0,29.8108,29.8289,29.6843,29.6843,515582.0
2020-10-26 12:00:00,32.86,32.89,32.69,32.77,358069.0,29.6843,29.7114,29.5308,29.603,358069.0
2020-10-26 12:30:00,32.77,32.85,32.68,32.82,232730.0,29.603,29.6753,29.5217,29.6482,232730.0
2020-10-26 13:00:00,32.81,32.9,32.77,32.83,247552.0,29.6392,29.7205,29.603,29.6572,247552.0
2020-10-26 13:30:00,32.82,33.01,32.74,33.0,352748.0,29.6482,29.8198,29.5759,29.8108,352748.0
2020-10-26 14:00:00,33.0,33.14,32.97,33.02,635750.0,29.8108,29.9373,29.7837,29.8289,635750.0
2020-10-26 14:30:00,33.02,33.1,33.0,33.04,386044.0,29.8289,29.9011,29.8108,29.8469,386044.0
2020-10-26 15:00:00,33.04,33.11,32.97,33.11,431208.0,29.8469,29.9102,29.7837,29.9102,431208.0
2020-10-26 15:30:00,33.11,33.16,32.95,33.16,1054328.0,29.9102,29.9553,29.7656,29.9553,1054328.0
2020-10-27 09:30:00,32.66,33.11,32.5,32.55,1091881.0,29.5037,29.9102,29.3591,29.4043,1091881.0
2020-10-27 10:00:00,32.57,32.65,32.41,32.64,1026399.0,29.4224,29.4946,29.2778,29.4856,1026399.0
2020-10-27 10:30:00,32.64,32.82,32.54,32.76,849224.0,29.4856,29.6482,29.3953,29.594,849224.0
2020-10-27 11:00:00,32.76,32.86,32.69,32.83,359081.0,29.594,29.6843,29.5308,29.6572,359081.0
2020-10-27 11:30:00,32.83,32.87,32.73,32.85,277448.0,29.6572,29.6934,29.5669,29.6753,277448.0
2020-10-27 12:00:00,32.85,32.91,32.8,32.89,224316.0,29.6753,29.7295,29.6301,29.7114,224316.0
2020-10-27 12:30:00,32.89,32.94,32.84,32.9,214224.0,29.7114,29.7566,29.6663,29.7205,214224.0
2020-10-27 13:00:00,32.9,32.9,32.82,32.85,266276.0,29.7205,29.7205,29.6482,29.6753,266276.0
2020-10-27 13:30:00,32.86,32.92,32.78,32.78,284924.0,29.6843,29.7385,29.6121,29.6121,284924.0
2020-10-27 14:00:00,32.77,32.81,32.74,32.77,259774.0,29.603,29.6392,29.5759,29.603,259774.0
2020-10-27 14:30:00,32.78,32.78,32.58,32.61,370954.0,29.6121,29.6121,29.4314,29.4585,370954.0
2020-10-27 15:00:00,32.61,32.62,32.46,32.52,547169.0,29.4585,29.4675,29.323,29.3772,547169.0
2020-10-27 15:30:00,32.52,32.52,32.28,32.34,1310907.0,29.3772,29.3772,29.1604,29.2146,1310907.0
2020-10-28 09:30:00,32.2,32.58,32.17,32.58,1005790.0,29.0881,29.4314,29.061,29.4314,1005790.0
2020-10-28 10:00:00,32.57,32.6,32.12,32.16,496883.0,29.4224,29.4495,29.0159,29.052,496883.0
2020-10-28 10:30:00,32.16,32.26,32.03,32.14,532054.0,29.052,29.1423,28.9345,29.0339,532054.0
2020-10-28 11:00:00,32.14,32.43,32.13,32.43,979451.0,29.0339,29.2959,29.0249,29.2959,979451.0
2020-10-28 11:30:00,32.42,32.54,32.38,32.53,611126.0,29.2869,29.3953,29.2507,29.3862,611126.0
2020-10-28 12:00:00,32.54,32.59,32.47,32.49,415009.0,29.3953,29.4404,29.332,29.3501,415009.0
2020-10-28 12:30:00,32.49,32.52,32.4,32.51,369736.0,29.3501,29.3772,29.2688,29.3682,369736.0
2020-10-28 13:00:00,32.5,32.52,32.37,32.46,398170.0,29.3591,29.3772,29.2417,29.323,398170.0
2020-10-28 13:30:00,32.45,32.52,32.42,32.5,222704.0,29.314,29.3772,29.2869,29.3591,222704.0
2020-10-28 14:00:00,32.5,32.6,32.42,32.57,247701.0,29.3591,29.4495,29.2869,29.4224,247701.0
2020-10-28 14:30:00,32.57,32.75,32.56,32.59,904862.0,29.4224,29.585,29.4133,29.4404,904862.0
2020-10-28 15:00:00,32.58,32.59,32.34,32.39,1386554.0,29.4314,29.4404,29.2146,29.2598,1386554.0
2020-10-28 15:30:00,32.39,32.54,32.12,32.15,2163079.0,29.2598,29.3953,29.0159,29.043,2163079.0
2020-10-29 09:30:00,32.07,32.14,31.62,31.94,724187.0,28.9707,29.0339,28.5642,28.8532,724187.0
2020-10-29 10:00:00,31.94,31.98,31.79,31.93,344218.0,28.8532,28.8894,28.7177,28.8442,344218.0
2020-10-29 10:30:00,31.93,31.95,31.83,31.86,375296.0,28.8442,28.8623,28.7539,28.781,375296.0
2020-10-29 11:00:00,31.87,32.24,31.76,32.15,757842.0,28.79,29.1243,28.6906,29.043,757842.0
2020-10-29 11:30:00,32.15,32.21,32.06,32.1,266776.0,29.043,29.0972,28.9616,28.9978,266776.0
2020-10-29 12:00:00,32.11,32.19,32.06,32.1,249520.0,29.0068,29.0791,28.9616,28.9978,249520.0
2020-10-29 12:30:00,32.11,32.17,32.07,32.13,193084.0,29.0068,29.061,28.9707,29.0249,193084.0
2020-10-29 13:00:00,32.13,32.15,32.01,32.13,169410.0,29.0249,29.043,28.9165,29.0249,169410.0
2020-10-29 13:30:00,32.13,32.32,32.12,32.24,332312.0,29.0249,29.1965,29.0159,29.1243,332312.0
2020-10-29 14:00:00,32.25,32.47,32.24,32.43,255227.0,29.1333,29.332,29.1243,29.2959,255227.0
2020-10-29 14:30:00,32.44,32.55,32.4,32.52,278848.0,29.3049,29.4043,29.2688,29.3772,278848.0
2020-10-29 15:00:00,32.52,32.55,32.43,32.5,480155.0,29.3772,29.4043,29.2959,29.3591,480155.0
2020-10-29 15:30:00,32.5,32.6,32.26,32.26,1336982.0,29.3591,29.4495,29.1423,29.1423,1336982.0
2020-10-30 09:30:00,32.14,32.53,32.12,32.44,598619.0,29.0339,29.3862,29.0159,29.3049,598619.0
2020-10-30 10:00:00,32.43,32.5,32.2,32.22,331950.0,29.2959,29.3591,29.0881,29.1062,331950.0
2020-10-30 10:30:00,32.22,32.27,32.11,32.12,329958.0,29.1062,29.1514,29.0068,29.0159,329958.0
2020-10-30 11:00:00,32.11,32.26,32.06,32.13,424854.0,29.0068,29.1423,28.9616,29.0249,424854.0
2020-10-30 11:30:00,32.13,32.22,32.08,32.15,262174.0,29.0249,29.1062,28.9797,29.043,262174.0
2020-10-30 12:00:00,32.15,32.38,32.1,32.36,284076.0,29.043,29.2507,28.9978,29.2327,284076.0
2020-10-30 12:30:00,32.35,32.37,32.16,32.21,252189.0,29.2236,29.2417,29.052,29.0972,252189.0
2020-10-30 13:00:00,32.2,32.25,32.07,32.25,224134.0,29.0881,29.1333,28.9707,29.1333,224134.0
2020-10-30 13:30:00,32.25,32.29,32.18,32.22,254300.0,29.1333,29.1694,29.0701,29.1062,254300.0
2020-10-30 14:00:00,32.22,32.26,32.13,32.15,502651.0,29.1062,29.1423,29.0249,29.043,502651.0
2020-10-30 14:30:00,32.15,32.26,32.06,32.21,477728.0,29.043,29.1423,28.9616,29.0972,477728.0
2020-10-30 15:00:00,32.21,32.29,32.15,32.22,561363.0,29.0972,29.1694,29.043,29.1062,561363.0
2020-10-30 15:30:00,32.22,32.24,32.07,32.2,1333160.0,29.1062,29.1243,28.9707,29.0881,1333160.0
2020-11-02 09:30:00,32.49,32.53,32.21,32.24,713496.0,29.3501,29.3862,29.0972,29.1243,713496.0
2020-11-02 10:00:00,32.25,32.34,32.04,32.09,493187.0,29.1333,29.2146,28.9436,28.9888,493187.0
2020-11-02 10:30:00,32.09,32.15,31.9,31.94,441241.0,28.9888,29.043,28.8171,28.8532,441241.0
2020-11-02 11:00:00,31.94,32.21,31.9,32.18,521671.0,28.8532,29.0972,28.8171,29.0701,521671.0
2020-11-02 11:30:00,32.18,32.28,32.14,32.16,253864.0,29.0701,29.1604,29.0339,29.052,253864.0
2020-11-02 12:00:00,32.16,32.22,32.1,32.2,284301.0,29.052,29.1062,28.9978,29.0881,284301.0
2020-11-02 12:30:00,32.2,32.23,32.06,32.09,245007.0,29.0881,29.1152,28.9616,28.9888,245007.0
2020-11-02 13:00:00,32.09,32.1,31.91,31.93,259835.0,28.9888,28.9978,28.8261,28.8442,259835.0
2020-11-02 13:30:00,31.93,31.94,31.79,31.79,324950.0,28.8442,28.8532,28.7177,28.7177,324950.0
2020-11-02 14:00:00,31.8,31.88,31.74,31.88,392650.0,28.7268,28.799,28.6726,28.799,392650.0
2020-11-02 14:30:00,31.87,32.04,31.86,32.0,373260.0,28.79,28.9436,28.781,28.9074,373260.0
2020-11-02 15:00:00,31.99,32.08,31.97,32.06,358911.0,28.8984,28.9797,28.8803,28.9616,358911.0
2020-11-02 15:30:00,32.07,32.1,31.95,32.06,1025596.0,28.9707,28.9978,28.8623,28.9616,1025596.0
2020-11-03 09:30:00,32.08,32.49,32.08,32.44,569698.0,28.9797,29.3501,28.9797,29.3049,569698.0
2020-11-03 10:00:00,32.45,32.72,32.44,32.66,529779.0,29.314,29.5579,29.3049,29.5037,529779.0
2020-11-03 10:30:00,32.66,32.71,32.52,32.58,644400.0,29.5037,29.5488,29.3772,29.4314,644400.0
2020-11-03 11:00:00,32.59,32.67,32.48,32.61,301711.0,29.4404,29.5127,29.3411,29.4585,301711.0
2020-11-03 11:30:00,32.61,32.68,32.48,32.48,224705.0,29.4585,29.5217,29.3411,29.3411,224705.0
2020-11-03 12:00:00,32.48,32.53,32.44,32.52,191271.0,29.3411,29.3862,29.3049,29.3772,191271.0
2020-11-03 12:30:00,32.52,32.59,32.5,32.52,157407.0,29.3772,29.4404,29.3591,29.3772,157407.0
2020-11-03 13:00:00,32.52,32.64,32.51,32.63,161114.0,29.3772,29.4856,29.3682,29.4766,161114.0
2020-11-03 13:30:00,32.63,32.64,32.5,32.5,270745.0,29.4766,29.4856,29.3591,29.3591,270745.0
2020-11-03 14:00:00,32.51,32.54,32.43,32.54,199307.0,29.3682,29.3953,29.2959,29.3953,199307.0
2020-11-03 14:30:00,32.54,32.6,32.53,32.59,165067.0,29.3953,29.4495,29.3862,29.4404,165067.0
2020-11-03 15:00:00,32.59,32.6,32.47,32.57,284535.0,29.4404,29.4495,29.332,29.4224,284535.0
2020-11-03 15:30:00,32.57,32.84,32.55,32.73,827895.0,29.4224,29.6663,29.4043,29.5669,827895.0
2020-11-04 09:30:00,32.63,32.74,32.28,32.36,976803.0,29.4766,29.5759,29.1604,29.2327,976803.0
2020-11-04 10:00:00,32.36,32.69,32.35,32.58,657217.0,29.2327,29.5308,29.2236,29.4314,657217.0
2020-11-04 10:30:00,32.58,32.64,32.49,32.55,433368.0,29.4314,29.4856,29.3501,29.4043,433368.0
2020-11-04 11:00:00,32.55,32.57,32.26,32.34,540006.0,29.4043,29.4224,29.1423,29.2146,540006.0
2020-11-04 11:30:00,32.34,32.53,32.33,32.48,392791.0,29.2146,29.3862,29.2056,29.3411,392791.0
2020-11-04 12:00:00,32.48,32.49,32.32,32.34,459627.0,29.3411,29.3501,29.1965,29.2146,459627.0
2020-11-04 12:30:00,32.34,32.38,32.09,32.22,737975.0,29.2146,29.2507,28.9888,29.1062,737975.0
2020-11-04 13:00:00,32.22,32.25,32.13,32.21,318799.0,29.1062,29.1333,29.0249,29.0972,318799.0
2020-11-04 13:30:00,32.21,32.35,32.2,32.29,311690.0,29.0972,29.2236,29.0881,29.1694,311690.0
2020-11-04 14:00:00,32.29,32.32,32.19,32.23,371883.0,29.1694,29.1965,29.0791,29.1152,371883.0
2020-11-04 14:30:00,32.23,32.24,32.18,32.19,399559.0,29.1152,29.1243,29.0701,29.0791,399559.0
2020-11-04 15:00:00,32.2,32.21,32.03,32.11,420444.0,29.0881,29.0972,28.9345,29.0068,420444.0
2020-11-04 15:30:00,32.11,32.25,32.04,32.1,1324927.0,29.0068,29.1333,28.9436,28.9978,1324927.0
2020-11-05 09:30:00,32.28,32.34,32.11,32.13,595324.0,29.1604,29.2146,29.0068,29.0249,595324.0
2020-11-05 10:00:00,32.13,32.33,32.06,32.23,640736.0,29.0249,29.2056,28.9616,29.1152,640736.0
2020-11-05 10:30:00,32.23,32.35,32.16,32.34,439884.0,29.1152,29.2236,29.052,29.2146,439884.0
2020-11-05 11:00:00,32.34,32.41,32.31,32.41,512284.0,29.2146,29.2778,29.1875,29.2778,512284.0
2020-11-05 11:30:00,32.4,32.65,32.4,32.64,427027.0,29.2688,29.4946,29.2688,29.4856,427027.0
2020-11-05 12:00:00,32.65,32.67,32.54,32.56,317019.0,29.4946,29.5127,29.3953,29.4133,317019.0
2020-11-05 12:30:00,32.57,32.73,32.56,32.72,231079.0,29.4224,29.5669,29.4133,29.5579,231079.0
2020-11-05 13:00:00,32.72,32.78,32.66,32.73,380819.0,29.5579,29.6121,29.5037,29.5669,380819.0
2020-11-05 13:30:00,32.73,32.87,32.71,32.86,253476.0,29.5669,29.6934,29.5488,29.6843,253476.0
2020-11-05 14:00:00,32.85,32.87,32.68,32.73,256850.0,29.6753,29.6934,29.5217,29.5669,256850.0
2020-11-05 14:30:00,32.73,32.77,32.69,32.74,271031.0,29.5669,29.603,29.5308,29.5759,271031.0
2020-11-05 15:00:00,32.75,32.79,32.67,32.75,343781.0,29.585,29.6211,29.5127,29.585,343781.0
2020-11-05 15:30:00,32.75,32.78,32.66,32.72,881240.0,29.585,29.6121,29.5037,29.5579,881240.0
2020-11-06 09:30:00,32.77,33.17,32.69,33.1,605865.0,29.603,29.9644,29.5308,29.9011,605865.0
2020-11-06 10:00:00,33.1,33.17,33.04,33.09,337924.0,29.9011,29.9644,29.8469,29.8921,337924.0
2020-11-06 10:30:00,33.1,33.25,32.89,32.91,723723.0,29.9011,30.0366,29.7114,29.7295,723723.0
2020-11-06 11:00:00,32.91,33.2,32.8,33.02,917459.0,29.7295,29.9915,29.6301,29.8289,917459.0
2020-11-06 11:30:00,33.03,33.05,32.95,33.01,265579.0,29.8379,29.856,29.7656,29.8198,265579.0
2020-11-06 12:00:00,33.01,33.04,32.94,32.97,300152.0,29.8198,29.8469,29.7566,29.7837,300152.0
2020-11-06 12:30:00,32.97,33.09,32.95,33.07,247078.0,29.7837,29.8921,29.7656,29.874,247078.0
2020-11-06 13:00:00,33.07,33.19,33.01,33.18,236376.0,29.874,29.9824,29.8198,29.9734,236376.0
2020-11-06 13:30:00,33.18,33.25,33.08,33.13,319981.0,29.9734,30.0366,29.8831,29.9282,319981.0
2020-11-06 14:00:00,33.13,33.18,33.09,33.18,250730.0,29.9282,29.9734,29.8921,29.9734,250730.0
2020-11-06 14:30:00,33.18,33.21,33.12,33.2,271256.0,29.9734,30.0005,29.9192,29.9915,271256.0
2020-11-06 15:00:00,33.2,33.25,33.13,33.2,388833.0,29.9915,30.0366,29.9282,29.9915,388833.0
2020-11-06 15:30:00,33.2,33.35,33.16,33.16,1151328.0,29.9915,30.127,29.9553,29.9553,1151328.0
2020-11-09 09:30:00,31.98,32.07,30.47,30.57,3274888.0,28.8894,28.9707,27.5253,27.6156,3274888.0
2020-11-09 10:00:00,30.57,30.88,30.51,30.77,1948177.0,27.6156,27.8957,27.5614,27.7963,1948177.0
2020-11-09 10:30:00,30.77,31.08,30.77,31.01,1981223.0,27.7963,28.0764,27.7963,28.0131,1981223.0
2020-11-09 11:00:00,31.01,31.2,30.95,31.1,1151451.0,28.0131,28.1848,27.9589,28.0944,1151451.0
2020-11-09 11:30:00,31.09,31.5,31.07,31.49,1133654.0,28.0854,28.4558,28.0673,28.4467,1133654.0
2020-11-09 12:00:00,31.49,31.66,31.41,31.6,934680.0,28.4467,28.6003,28.3745,28.5461,934680.0
2020-11-09 12:30:00,31.6,31.63,31.23,31.3,574737.0,28.5461,28.5732,28.2119,28.2751,574737.0
2020-11-09 13:00:00,31.3,31.36,31.17,31.3,706016.0,28.2751,28.3293,28.1577,28.2751,706016.0
2020-11-09 13:30:00,31.3,31.34,31.2,31.29,379782.0,28.2751,28.3112,28.1848,28.2661,379782.0
2020-11-09 14:00:00,31.29,31.4,31.24,31.38,555552.0,28.2661,28.3654,28.2209,28.3474,555552.0
2020-11-09 14:30:00,31.38,31.5,31.34,31.37,491135.0,28.3474,28.4558,28.3112,28.3383,491135.0
2020-11-09 15:00:00,31.38,31.56,31.26,31.54,1251716.0,28.3474,28.51,28.239,28.4919,1251716.0
2020-11-09 15:30:00,31.54,31.61,30.98,30.98,3217006.0,28.4919,28.5551,27.986,27.986,3217006.0
2020-11-10 09:30:00,31.0,31.35,30.92,31.14,1017143.0,28.0041,28.3203,27.9318,28.1306,1017143.0
2020-11-10 10:00:00,31.13,31.55,31.1,31.35,849909.0,28.1215,28.5009,28.0944,28.3203,849909.0
2020-11-10 10:30:00,31.34,31.5,31.27,31.4,572834.0,28.3112,28.4558,28.248,28.3654,572834.0
2020-11-10 11:00:00,31.4,31.66,31.39,31.59,406373.0,28.3654,28.6003,28.3564,28.5371,406373.0
2020-11-10 11:30:00,31.6,31.6,31.44,31.53,368964.0,28.5461,28.5461,28.4016,28.4829,368964.0
2020-11-10 12:00:00,31.53,31.68,31.51,31.6,377249.0,28.4829,28.6184,28.4648,28.5461,377249.0
2020-11-10 12:30:00,31.6,31.74,31.58,31.73,280083.0,28.5461,28.6726,28.528,28.6635,280083.0
2020-11-10 13:00:00,31.73,31.8,31.66,31.76,334475.0,28.6635,28.7268,28.6003,28.6906,334475.0
2020-11-10 13:30:00,31.75,31.76,31.65,31.73,385413.0,28.6816,28.6906,28.5913,28.6635,385413.0
2020-11-10 14:00:00,31.72,31.82,31.65,31.76,290792.0,28.6545,28.7448,28.5913,28.6906,290792.0
2020-11-10 14:30:00,31.76,31.81,31.68,31.73,334764.0,28.6906,28.7358,28.6184,28.6635,334764.0
2020-11-10 15:00:00,31.73,31.82,31.67,31.82,347927.0,28.6635,28.7448,28.6093,28.7448,347927.0
2020-11-10 15:30:00,31.82,31.96,31.79,31.92,1820097.0,28.7448,28.8713,28.7177,28.8352,1820097.0
2020-11-11 09:30:00,32.0,32.09,31.77,31.83,851505.0,28.9074,28.9888,28.6997,28.7539,851505.0
2020-11-11 10:00:00,31.83,32.02,31.68,31.96,738038.0,28.7539,28.9255,28.6184,28.8713,738038.0
2020-11-11 10:30:00,31.96,32.11,31.93,32.02,435330.0,28.8713,29.0068,28.8442,28.9255,435330.0
2020-11-11 11:00:00,32.02,32.05,31.93,31.99,445719.0,28.9255,28.9526,28.8442,28.8984,445719.0
2020-11-11 11:30:00,32.0,32.18,31.97,32.16,281130.0,28.9074,29.0701,28.8803,29.052,281130.0
2020-11-11 12:00:00,32.16,32.28,32.15,32.2,315867.0,29.052,29.1604,29.043,29.0881,315867.0
2020-11-11 12:30:00,32.2,32.4,32.16,32.4,344047.0,29.0881,29.2688,29.052,29.2688,344047.0
2020-11-11 13:00:00,32.4,32.48,32.26,32.3,455138.0,29.2688,29.3411,29.1423,29.1785,455138.0
2020-11-11 13:30:00,32.3,32.31,32.1,32.15,612905.0,29.1785,29.1875,28.9978,29.043,612905.0
2020-11-11 14:00:00,32.16,32.32,32.15,32.25,563739.0,29.052,29.1965,29.043,29.1333,563739.0
2020-11-11 14:30:00,32.25,32.28,32.18,32.22,499778.0,29.1333,29.1604,29.0701,29.1062,499778.0
2020-11-11 15:00:00,32.22,32.27,32.14,32.23,845831.0,29.1062,29.1514,29.0339,29.1152,845831.0
2020-11-11 15:30:00,32.23,32.29,32.0,32.09,1213447.0,29.1152,29.1694,28.9074,28.9888,1213447.0
2020-11-12 09:30:00,32.22,32.22,31.72,31.87,944028.0,29.2698,29.2698,28.8155,28.9518,944028.0
2020-11-12 10:00:00,31.86,31.94,31.68,31.69,514987.0,28.9427,29.0154,28.7792,28.7883,514987.0
2020-11-12 10:30:00,31.69,31.78,31.6,31.78,458306.0,28.7883,28.87,28.7065,28.87,458306.0
2020-11-12 11:00:00,31.78,31.79,31.7,31.74,319508.0,28.87,28.8791,28.7974,28.8337,319508.0
2020-11-12 11:30:00,31.74,31.8,31.7,31.72,244139.0,28.8337,28.8882,28.7974,28.8155,244139.0
2020-11-12 12:00:00,31.72,31.75,31.61,31.62,301412.0,28.8155,28.8428,28.7156,28.7247,301412.0
2020-11-12 12:30:00,31.62,31.68,31.6,31.68,302897.0,28.7247,28.7792,28.7065,28.7792,302897.0
2020-11-12 13:00:00,31.67,31.67,31.58,31.59,298040.0,28.7701,28.7701,28.6884,28.6974,298040.0
2020-11-12 13:30:00,31.59,31.72,31.57,31.71,294662.0,28.6974,28.8155,28.6793,28.8065,294662.0
2020-11-12 14:00:00,31.71,31.79,31.66,31.78,264419.0,28.8065,28.8791,28.761,28.87,264419.0
2020-11-12 14:30:00,31.79,31.99,31.78,31.93,672721.0,28.8791,29.0608,28.87,29.0063,672721.0
2020-11-12 15:00:00,31.93,31.98,31.87,31.91,483698.0,29.0063,29.0517,28.9518,28.9881,483698.0
2020-11-12 15:30:00,31.91,32.03,31.77,32.03,1523690.0,28.9881,29.0972,28.861,29.0972,1523690.0
2020-11-13 09:30:00,32.03,32.06,31.82,31.91,623517.0,29.0972,29.1244,28.9064,28.9881,623517.0
2020-11-13 10:00:00,31.91,32.01,31.87,31.99,505853.0,28.9881,29.079,28.9518,29.0608,505853.0
2020-11-13 10:30:00,32.0,32.12,31.97,32.0,549930.0,29.0699,29.1789,29.0426,29.0699,549930.0
2020-11-13 11:00:00,32.01,32.01,31.9,31.93,306650.0,29.079,29.079,28.9791,29.0063,306650.0
2020-11-13 11:30:00,31.93,31.99,31.91,31.92,163807.0,29.0063,29.0608,28.9881,28.9972,163807.0
2020-11-13 12:00:00,31.93,31.95,31.87,31.95,217975.0,29.0063,29.0245,28.9518,29.0245,217975.0
2020-11-13 12:30:00,31.95,32.01,31.9,32.0,253214.0,29.0245,29.079,28.9791,29.0699,253214.0
2020-11-13 13:00:00,32.0,32.03,31.97,32.0,402656.0,29.0699,29.0972,29.0426,29.0699,402656.0
2020-11-13 13:30:00,32.0,32.01,31.94,31.96,301683.0,29.0699,29.079,29.0154,29.0336,301683.0
2020-11-13 14:00:00,31.96,32.05,31.95,32.05,392009.0,29.0336,29.1153,29.0245,29.1153,392009.0
2020-11-13 14:30:00,32.05,32.12,32.02,32.12,285801.0,29.1153,29.1789,29.0881,29.1789,285801.0
2020-11-13 15:00:00,32.11,32.17,32.07,32.17,380495.0,29.1698,29.2243,29.1335,29.2243,380495.0
2020-11-13 15:30:00,32.17,32.21,32.11,32.14,818788.0,29.2243,29.2607,29.1698,29.1971,818788.0
2020-11-16 09:30:00,31.94,32.06,31.61,32.02,1378394.0,29.0154,29.1244,28.7156,29.0881,1378394.0
2020-11-16 10:00:00,32.02,32.38,31.99,32.23,736332.0,29.0881,29.4151,29.0608,29.2788,736332.0
2020-11-16 10:30:00,32.23,32.66,32.22,32.6,629415.0,29.2788,29.6695,29.2698,29.615,629415.0
2020-11-16 11:00:00,32.6,32.61,32.43,32.5,336463.0,29.615,29.624,29.4605,29.5241,336463.0
2020-11-16 11:30:00,32.49,32.52,32.43,32.45,246270.0,29.515,29.5423,29.4605,29.4787,246270.0
2020-11-16 12:00:00,32.45,32.5,32.43,32.48,197084.0,29.4787,29.5241,29.4605,29.5059,197084.0
2020-11-16 12:30:00,32.47,32.53,32.43,32.51,274859.0,29.4969,29.5514,29.4605,29.5332,274859.0
2020-11-16 13:00:00,32.5,32.57,32.4,32.41,240620.0,29.5241,29.5877,29.4333,29.4424,240620.0
2020-11-16 13:30:00,32.41,32.45,32.34,32.37,293458.0,29.4424,29.4787,29.3788,29.406,293458.0
2020-11-16 14:00:00,32.37,32.42,32.34,32.37,399967.0,29.406,29.4514,29.3788,29.406,399967.0
2020-11-16 14:30:00,32.37,32.44,32.29,32.44,733718.0,29.406,29.4696,29.3333,29.4696,733718.0
2020-11-16 15:00:00,32.44,32.46,32.36,32.45,485066.0,29.4696,29.4878,29.3969,29.4787,485066.0
2020-11-16 15:30:00,32.45,32.45,32.27,32.27,2080807.0,29.4787,29.4787,29.3152,29.3152,2080807.0
2020-11-17 09:30:00,32.14,32.27,31.54,31.87,1412772.0,29.1971,29.3152,28.652,28.9518,1412772.0
2020-11-17 10:00:00,31.87,32.1,31.77,32.05,946565.0,28.9518,29.1607,28.861,29.1153,946565.0
2020-11-17 10:30:00,32.06,32.09,31.94,32.07,419383.0,29.1244,29.1517,29.0154,29.1335,419383.0
2020-11-17 11:00:00,32.07,32.17,32.04,32.08,660744.0,29.1335,29.2243,29.1062,29.1426,660744.0
2020-11-17 11:30:00,32.08,32.15,31.99,32.13,433976.0,29.1426,29.2062,29.0608,29.188,433976.0
2020-11-17 12:00:00,32.13,32.21,32.02,32.05,386255.0,29.188,29.2607,29.0881,29.1153,386255.0
2020-11-17 12:30:00,32.05,32.06,31.97,32.01,448174.0,29.1153,29.1244,29.0426,29.079,448174.0
2020-11-17 13:00:00,32.01,32.04,31.98,31.99,433023.0,29.079,29.1062,29.0517,29.0608,433023.0
2020-11-17 13:30:00,31.99,32.03,31.95,32.0,312586.0,29.0608,29.0972,29.0245,29.0699,312586.0
2020-11-17 14:00:00,32.0,32.1,31.99,32.05,391874.0,29.0699,29.1607,29.0608,29.1153,391874.0
2020-11-17 14:30:00,32.05,32.06,31.97,31.98,383526.0,29.1153,29.1244,29.0426,29.0517,383526.0
2020-11-17 15:00:00,31.98,32.05,31.93,32.0,562884.0,29.0517,29.1153,29.0063,29.0699,562884.0
2020-11-17 15:30:00,32.0,32.01,31.82,31.9,2038475.0,29.0699,29.079,28.9064,28.9791,2038475.0
2020-11-18 09:30:00,32.1,32.2,31.96,32.09,566620.0,29.1607,29.2516,29.0336,29.1517,566620.0
2020-11-18 10:00:00,32.09,32.28,32.08,32.26,429583.0,29.1517,29.3243,29.1426,29.3061,429583.0
2020-11-18 10:30:00,32.25,32.32,32.15,32.23,278557.0,29.297,29.3606,29.2062,29.2788,278557.0
2020-11-18 11:00:00,32.22,32.25,32.1,32.11,241411.0,29.2698,29.297,29.1607,29.1698,241411.0
2020-11-18 11:30:00,32.1,32.12,32.0,32.1,350123.0,29.1607,29.1789,29.0699,29.1607,350123.0
2020-11-18 12:00:00,32.09,32.22,32.05,32.22,229415.0,29.1517,29.2698,29.1153,29.2698,229415.0
2020-11-18 12:30:00,32.22,32.28,32.19,32.23,258637.0,29.2698,29.3243,29.2425,29.2788,258637.0
2020-11-18 13:00:00,32.23,32.35,32.2,32.3,256527.0,29.2788,29.3879,29.2516,29.3424,256527.0
2020-11-18 13:30:00,32.3,32.4,32.28,32.4,260166.0,29.3424,29.4333,29.3243,29.4333,260166.0
2020-11-18 14:00:00,32.39,32.47,32.32,32.37,375069.0,29.4242,29.4969,29.3606,29.406,375069.0
2020-11-18 14:30:00,32.37,32.44,32.33,32.38,321336.0,29.406,29.4696,29.3697,29.4151,321336.0
2020-11-18 15:00:00,32.38,32.43,32.31,32.34,371265.0,29.4151,29.4605,29.3515,29.3788,371265.0
2020-11-18 15:30:00,32.34,32.34,32.04,32.04,1027545.0,29.3788,29.3788,29.1062,29.1062,1027545.0
2020-11-19 09:30:00,32.19,32.87,32.18,32.83,1124091.0,29.2425,29.8602,29.2334,29.8239,1124091.0
2020-11-19 10:00:00,32.82,32.87,32.64,32.7,688317.0,29.8148,29.8602,29.6513,29.7058,688317.0
2020-11-19 10:30:00,32.71,32.8,32.63,32.79,489591.0,29.7149,29.7966,29.6422,29.7876,489591.0
2020-11-19 11:00:00,32.79,32.91,32.72,32.89,566054.0,29.7876,29.8966,29.724,29.8784,566054.0
2020-11-19 11:30:00,32.9,32.93,32.75,32.8,372638.0,29.8875,29.9147,29.7512,29.7966,372638.0
2020-11-19 12:00:00,32.8,32.85,32.7,32.84,297563.0,29.7966,29.8421,29.7058,29.833,297563.0
2020-11-19 12:30:00,32.84,32.84,32.64,32.67,339855.0,29.833,29.833,29.6513,29.6786,339855.0
2020-11-19 13:00:00,32.68,32.77,32.65,32.73,282545.0,29.6876,29.7694,29.6604,29.7331,282545.0
2020-11-19 13:30:00,32.74,32.77,32.68,32.77,198238.0,29.7421,29.7694,29.6876,29.7694,198238.0
2020-11-19 14:00:00,32.77,32.9,32.75,32.89,291217.0,29.7694,29.8875,29.7512,29.8784,291217.0
2020-11-19 14:30:00,32.89,32.94,32.84,32.89,358507.0,29.8784,29.9238,29.833,29.8784,358507.0
2020-11-19 15:00:00,32.89,32.95,32.87,32.93,411202.0,29.8784,29.9329,29.8602,29.9147,411202.0
2020-11-19 15:30:00,32.93,32.96,32.74,32.76,1564885.0,29.9147,29.942,29.7421,29.7603,1564885.0
2020-11-20 09:30:00,32.77,33.06,32.76,32.79,678698.0,29.7694,30.0328,29.7603,29.7876,678698.0
2020-11-20 10:00:00,32.78,32.84,32.61,32.63,546331.0,29.7785,29.833,29.624,29.6422,546331.0
2020-11-20 10:30:00,32.63,32.64,32.46,32.52,442683.0,29.6422,29.6513,29.4878,29.5423,442683.0
2020-11-20 11:00:00,32.52,32.63,32.5,32.53,275240.0,29.5423,29.6422,29.5241,29.5514,275240.0
2020-11-20 11:30:00,32.52,32.67,32.52,32.61,284833.0,29.5423,29.6786,29.5423,29.624,284833.0
2020-11-20 12:00:00,32.61,32.63,32.48,32.5,288786.0,29.624,29.6422,29.5059,29.5241,288786.0
2020-11-20 12:30:00,32.5,32.51,32.43,32.47,256933.0,29.5241,29.5332,29.4605,29.4969,256933.0
2020-11-20 13:00:00,32.47,32.53,32.45,32.53,236519.0,29.4969,29.5514,29.4787,29.5514,236519.0
2020-11-20 13:30:00,32.53,32.56,32.5,32.54,256954.0,29.5514,29.5786,29.5241,29.5605,256954.0
2020-11-20 14:00:00,32.54,32.54,32.47,32.5,228071.0,29.5605,29.5605,29.4969,29.5241,228071.0
2020-11-20 14:30:00,32.5,32.51,32.43,32.49,299309.0,29.5241,29.5332,29.4605,29.515,299309.0
2020-11-20 15:00:00,32.48,32.51,32.34,32.41,451793.0,29.5059,29.5332,29.3788,29.4424,451793.0
2020-11-20 15:30:00,32.41,32.54,32.4,32.44,1202858.0,29.4424,29.5605,29.4333,29.4696,1202858.0
2020-11-23 09:30:00,32.31,32.68,32.28,32.55,1060420.0,29.3515,29.6876,29.3243,29.5695,1060420.0
2020-11-23 10:00:00,32.54,32.74,32.51,32.58,868215.0,29.5605,29.7421,29.5332,29.5968,868215.0
2020-11-23 10:30:00,32.57,32.69,32.55,32.66,468004.0,29.5877,29.6967,29.5695,29.6695,468004.0
2020-11-23 11:00:00,32.66,33.07,32.66,33.02,1316895.0,29.6695,30.0419,29.6695,29.9965,1316895.0
2020-11-23 11:30:00,33.01,33.05,32.87,33.02,775431.0,29.9874,30.0238,29.8602,29.9965,775431.0
2020-11-23 12:00:00,33.02,33.13,32.9,33.08,575516.0,29.9965,30.0964,29.8875,30.051,575516.0
2020-11-23 12:30:00,33.09,33.16,33.08,33.12,292158.0,30.0601,30.1237,30.051,30.0873,292158.0
2020-11-23 13:00:00,33.12,33.13,32.94,32.95,422941.0,30.0873,30.0964,29.9238,29.9329,422941.0
2020-11-23 13:30:00,32.95,32.98,32.79,32.88,418625.0,29.9329,29.9602,29.7876,29.8693,418625.0
2020-11-23 14:00:00,32.89,33.02,32.87,33.02,297548.0,29.8784,29.9965,29.8602,29.9965,297548.0
2020-11-23 14:30:00,33.02,33.08,33.0,33.06,424903.0,29.9965,30.051,29.9783,30.0328,424903.0
2020-11-23 15:00:00,33.06,33.24,33.05,33.15,575441.0,30.0328,30.1964,30.0238,30.1146,575441.0
2020-11-23 15:30:00,33.14,33.15,32.95,33.03,1892905.0,30.1055,30.1146,29.9329,30.0056,1892905.0
2020-11-24 09:30:00,33.18,33.18,32.66,33.12,1044405.0,30.1419,30.1419,29.6695,30.0873,1044405.0
2020-11-24 10:00:00,33.12,33.28,33.05,33.12,798792.0,30.0873,30.2327,30.0238,30.0873,798792.0
2020-11-24 10:30:00,33.13,33.21,32.9,32.91,900199.0,30.0964,30.1691,29.8875,29.8966,900199.0
2020-11-24 11:00:00,32.91,32.97,32.75,32.95,696178.0,29.8966,29.9511,29.7512,29.9329,696178.0
2020-11-24 11:30:00,32.95,33.01,32.81,32.84,465413.0,29.9329,29.9874,29.8057,29.833,465413.0
2020-11-24 12:00:00,32.84,32.92,32.8,32.81,345616.0,29.833,29.9057,29.7966,29.8057,345616.0
2020-11-24 12:30:00,32.81,32.9,32.79,32.85,353718.0,29.8057,29.8875,29.7876,29.8421,353718.0
2020-11-24 13:00:00,32.85,32.99,32.85,32.9,378541.0,29.8421,29.9693,29.8421,29.8875,378541.0
2020-11-24 13:30:00,32.9,32.94,32.78,32.78,359563.0,29.8875,29.9238,29.7785,29.7785,359563.0
2020-11-24 14:00:00,32.78,32.87,32.77,32.8,400410.0,29.7785,29.8602,29.7694,29.7966,400410.0
2020-11-24 14:30:00,32.8,32.87,32.77,32.77,451330.0,29.7966,29.8602,29.7694,29.7694,451330.0
2020-11-24 15:00:00,32.77,32.85,32.75,32.79,495312.0,29.7694,29.8421,29.7512,29.7876,495312.0
2020-11-24 15:30:00,32.79,32.8,32.65,32.7,1693227.0,29.7876,29.7966,29.6604,29.7058,1693227.0
2020-11-25 09:30:00,32.58,32.69,32.34,32.41,999287.0,29.5968,29.6967,29.3788,29.4424,999287.0
2020-11-25 10:00:00,32.41,32.41,32.15,32.19,875324.0,29.4424,29.4424,29.2062,29.2425,875324.0
2020-11-25 10:30:00,32.19,32.29,32.18,32.26,459516.0,29.2425,29.3333,29.2334,29.3061,459516.0
2020-11-25 11:00:00,32.26,32.41,32.22,32.33,391718.0,29.3061,29.4424,29.2698,29.3697,391718.0
2020-11-25 11:30:00,32.33,32.44,32.32,32.36,249139.0,29.3697,29.4696,29.3606,29.3969,249139.0
2020-11-25 12:00:00,32.36,32.37,32.25,32.3,309829.0,29.3969,29.406,29.297,29.3424,309829.0
2020-11-25 12:30:00,32.3,32.38,32.26,32.37,315220.0,29.3424,29.4151,29.3061,29.406,315220.0
2020-11-25 13:00:00,32.37,32.41,32.31,32.38,308048.0,29.406,29.4424,29.3515,29.4151,308048.0
2020-11-25 13:30:00,32.38,32.41,32.31,32.38,239323.0,29.4151,29.4424,29.3515,29.4151,239323.0
2020-11-25 14:00:00,32.39,32.4,32.26,32.27,350143.0,29.4242,29.4333,29.3061,29.3152,350143.0
2020-11-25 14:30:00,32.27,32.29,32.23,32.26,398834.0,29.3152,29.3333,29.2788,29.3061,398834.0
2020-11-25 15:00:00,32.26,32.26,32.19,32.22,628546.0,29.3061,29.3061,29.2425,29.2698,628546.0
2020-11-25 15:30:00,32.22,32.33,32.19,32.32,1324983.0,29.2698,29.3697,29.2425,29.3606,1324983.0
2020-11-27 09:30:00,32.49,32.8,32.39,32.48,1051786.0,29.515,29.7966,29.4242,29.5059,1051786.0
2020-11-27 10:00:00,32.48,32.61,32.42,32.48,450521.0,29.5059,29.624,29.4514,29.5059,450521.0
2020-11-27 10:30:00,32.48,32.52,32.39,32.49,481015.0,29.5059,29.5423,29.4242,29.515,481015.0
2020-11-27 11:00:00,32.49,32.6,32.44,32.52,452329.0,29.515,29.615,29.4696,29.5423,452329.0
2020-11-27 11:30:00,32.52,32.63,32.45,32.59,537455.0,29.5423,29.6422,29.4787,29.6059,537455.0
2020-11-27 12:00:00,32.59,32.68,32.52,32.57,481764.0,29.6059,29.6876,29.5423,29.5877,481764.0
2020-11-27 12:30:00,32.57,32.6,32.41,32.43,791196.0,29.5877,29.615,29.4424,29.4605,791196.0
2020-11-30 09:30:00,32.73,32.86,32.54,32.57,1673748.0,29.7331,29.8512,29.5605,29.5877,1673748.0
2020-11-30 10:00:00,32.58,32.78,32.57,32.78,907828.0,29.5968,29.7785,29.5877,29.7785,907828.0
2020-11-30 10:30:00,32.77,32.94,32.69,32.88,847571.0,29.7694,29.9238,29.6967,29.8693,847571.0
2020-11-30 11:00:00,32.88,32.96,32.81,32.84,566856.0,29.8693,29.942,29.8057,29.833,566856.0
2020-11-30 11:30:00,32.84,32.86,32.73,32.77,441833.0,29.833,29.8512,29.7331,29.7694,441833.0
2020-11-30 12:00:00,32.78,32.81,32.7,32.8,515930.0,29.7785,29.8057,29.7058,29.7966,515930.0
2020-11-30 12:30:00,32.8,32.95,32.79,32.94,509340.0,29.7966,29.9329,29.7876,29.9238,509340.0
2020-11-30 13:00:00,32.94,32.97,32.89,32.93,443794.0,29.9238,29.9511,29.8784,29.9147,443794.0
2020-11-30 13:30:00,32.93,33.0,32.86,32.87,441224.0,29.9147,29.9783,29.8512,29.8602,441224.0
2020-11-30 14:00:00,32.87,32.95,32.83,32.9,849898.0,29.8602,29.9329,29.8239,29.8875,849898.0
2020-11-30 14:30:00,32.9,32.93,32.82,32.89,689842.0,29.8875,29.9147,29.8148,29.8784,689842.0
2020-11-30 15:00:00,32.89,33.0,32.81,32.99,1189995.0,29.8784,29.9783,29.8057,29.9693,1189995.0
2020-11-30 15:30:00,32.98,33.17,32.92,32.99,2792833.0,29.9602,30.1328,29.9057,29.9693,2792833.0
2020-12-01 09:30:00,32.81,33.23,32.66,33.12,1002467.0,29.8057,30.1873,29.6695,30.0873,1002467.0
2020-12-01 10:00:00,33.12,33.35,33.05,33.29,795505.0,30.0873,30.2963,30.0238,30.2418,795505.0
2020-12-01 10:30:00,33.29,33.29,33.03,33.07,552202.0,30.2418,30.2418,30.0056,30.0419,552202.0
2020-12-01 11:00:00,33.07,33.14,32.9,32.93,441025.0,30.0419,30.1055,29.8875,29.9147,441025.0
2020-12-01 11:30:00,32.93,32.95,32.75,32.79,544698.0,29.9147,29.9329,29.7512,29.7876,544698.0
2020-12-01 12:00:00,32.78,32.87,32.77,32.8,403206.0,29.7785,29.8602,29.7694,29.7966,403206.0
2020-12-01 12:30:00,32.8,32.85,32.75,32.8,393711.0,29.7966,29.8421,29.7512,29.7966,393711.0
2020-12-01 13:00:00,32.8,32.91,32.77,32.91,305913.0,29.7966,29.8966,29.7694,29.8966,305913.0
2020-12-01 13:30:00,32.91,32.96,32.83,32.95,367156.0,29.8966,29.942,29.8239,29.9329,367156.0
2020-12-01 14:00:00,32.95,32.99,32.86,32.89,521585.0,29.9329,29.9693,29.8512,29.8784,521585.0
2020-12-01 14:30:00,32.89,32.93,32.81,32.9,443721.0,29.8784,29.9147,29.8057,29.8875,443721.0
2020-12-01 15:00:00,32.89,32.92,32.81,32.88,530296.0,29.8784,29.9057,29.8057,29.8693,530296.0
2020-12-01 15:30:00,32.88,33.01,32.83,33.0,1793319.0,29.8693,29.9874,29.8239,29.9783,1793319.0
2020-12-02 09:30:00,32.9,33.12,32.66,32.73,1380256.0,29.8875,30.0873,29.6695,29.7331,1380256.0
2020-12-02 10:00:00,32.73,32.74,32.22,32.3,1380202.0,29.7331,29.7421,29.2698,29.3424,1380202.0
2020-12-02 10:30:00,32.3,32.39,32.15,32.16,1129782.0,29.3424,29.4242,29.2062,29.2152,1129782.0
2020-12-02 11:00:00,32.17,32.35,32.07,32.35,1203863.0,29.2243,29.3879,29.1335,29.3879,1203863.0
2020-12-02 11:30:00,32.35,32.57,32.31,32.49,1811867.0,29.3879,29.5877,29.3515,29.515,1811867.0
2020-12-02 12:00:00,32.49,32.51,32.33,32.4,895977.0,29.515,29.5332,29.3697,29.4333,895977.0
2020-12-02 12:30:00,32.41,32.49,32.3,32.36,749678.0,29.4424,29.515,29.3424,29.3969,749678.0
2020-12-02 13:00:00,32.36,32.51,32.35,32.4,1404297.0,29.3969,29.5332,29.3879,29.4333,1404297.0
2020-12-02 13:30:00,32.39,32.41,32.29,32.32,653718.0,29.4242,29.4424,29.3333,29.3606,653718.0
2020-12-02 14:00:00,32.32,32.34,32.22,32.27,740434.0,29.3606,29.3788,29.2698,29.3152,740434.0
2020-12-02 14:30:00,32.27,32.38,32.26,32.32,578777.0,29.3152,29.4151,29.3061,29.3606,578777.0
2020-12-02 15:00:00,32.32,32.41,32.29,32.32,798133.0,29.3606,29.4424,29.3333,29.3606,798133.0
2020-12-02 15:30:00,32.32,32.41,32.21,32.29,1928644.0,29.3606,29.4424,29.2607,29.3333,1928644.0
2020-12-03 09:30:00,30.89,30.92,30.35,30.58,6457030.0,28.0615,28.0888,27.571,27.7799,6457030.0
2020-12-03 10:00:00,30.58,31.02,30.57,30.75,3997626.0,27.7799,28.1796,27.7708,27.9344,3997626.0
2020-12-03 10:30:00,30.76,31.06,30.51,30.96,3220045.0,27.9434,28.216,27.7163,28.1251,3220045.0
2020-12-03 11:00:00,30.96,31.2,30.86,31.03,2262665.0,28.1251,28.3432,28.0343,28.1887,2262665.0
2020-12-03 11:30:00,31.03,31.06,30.85,30.86,1231748.0,28.1887,28.216,28.0252,28.0343,1231748.0
2020-12-03 12:00:00,30.86,30.88,30.71,30.85,1128016.0,28.0343,28.0525,27.898,28.0252,1128016.0
2020-12-03 12:30:00,30.86,30.95,30.68,30.76,1126416.0,28.0343,28.116,27.8708,27.9434,1126416.0
2020-12-03 13:00:00,30.76,30.82,30.71,30.74,910096.0,27.9434,27.9979,27.898,27.9253,910096.0
2020-12-03 13:30:00,30.74,30.74,30.55,30.63,1296010.0,27.9253,27.9253,27.7527,27.8253,1296010.0
2020-12-03 14:00:00,30.63,30.88,30.61,30.82,942029.0,27.8253,28.0525,27.8072,27.9979,942029.0
2020-12-03 14:30:00,30.82,30.92,30.77,30.83,732592.0,27.9979,28.0888,27.9525,28.007,732592.0
2020-12-03 15:00:00,30.83,30.89,30.78,30.88,1171681.0,28.007,28.0615,27.9616,28.0525,1171681.0
2020-12-03 15:30:00,30.88,30.94,30.76,30.9,3092947.0,28.0525,28.107,27.9434,28.0706,3092947.0
2020-12-04 09:30:00,30.82,30.91,30.65,30.75,1506657.0,27.9979,28.0797,27.8435,27.9344,1506657.0
2020-12-04 10:00:00,30.75,30.81,30.48,30.57,1654496.0,27.9344,27.9889,27.6891,27.7708,1654496.0
2020-12-04 10:30:00,30.57,30.63,30.49,30.61,1287249.0,27.7708,27.8253,27.6982,27.8072,1287249.0
2020-12-04 11:00:00,30.62,30.67,30.52,30.53,886077.0,27.8163,27.8617,27.7254,27.7345,886077.0
2020-12-04 11:30:00,30.54,30.61,30.53,30.58,607705.0,27.7436,27.8072,27.7345,27.7799,607705.0
2020-12-04 12:00:00,30.57,30.61,30.55,30.57,662644.0,27.7708,27.8072,27.7527,27.7708,662644.0
2020-12-04 12:30:00,30.57,30.64,30.54,30.62,612884.0,27.7708,27.8344,27.7436,27.8163,612884.0
2020-12-04 13:00:00,30.63,30.64,30.56,30.58,478687.0,27.8253,27.8344,27.7618,27.7799,478687.0
2020-12-04 13:30:00,30.58,30.58,30.43,30.5,1228033.0,27.7799,27.7799,27.6437,27.7072,1228033.0
2020-12-04 14:00:00,30.5,30.53,30.45,30.51,1026947.0,27.7072,27.7345,27.6618,27.7163,1026947.0
2020-12-04 14:30:00,30.51,30.58,30.48,30.55,817622.0,27.7163,27.7799,27.6891,27.7527,817622.0
2020-12-04 15:00:00,30.55,30.63,30.52,30.54,1044291.0,27.7527,27.8253,27.7254,27.7436,1044291.0
2020-12-04 15:30:00,30.54,30.58,30.48,30.58,2867065.0,27.7436,27.7799,27.6891,27.7799,2867065.0
2020-12-07 09:30:00,30.59,31.02,30.52,30.98,2186577.0,27.789,28.1796,27.7254,28.1433,2186577.0
2020-12-07 10:00:00,30.98,31.14,30.92,31.14,1057303.0,28.1433,28.2886,28.0888,28.2886,1057303.0
2020-12-07 10:30:00,31.14,31.19,31.02,31.1,828251.0,28.2886,28.3341,28.1796,28.2523,828251.0
2020-12-07 11:00:00,31.1,31.14,30.95,30.98,568972.0,28.2523,28.2886,28.116,28.1433,568972.0
2020-12-07 11:30:00,30.98,31.03,30.91,30.99,665469.0,28.1433,28.1887,28.0797,28.1524,665469.0
2020-12-07 12:00:00,30.98,31.05,30.9,30.93,576032.0,28.1433,28.2069,28.0706,28.0979,576032.0
2020-12-07 12:30:00,30.93,30.98,30.85,30.91,583584.0,28.0979,28.1433,28.0252,28.0797,583584.0
2020-12-07 13:00:00,30.9,30.92,30.83,30.84,485967.0,28.0706,28.0888,28.007,28.0161,485967.0
2020-12-07 13:30:00,30.84,30.97,30.82,30.96,602421.0,28.0161,28.1342,27.9979,28.1251,602421.0
2020-12-07 14:00:00,30.96,30.97,30.89,30.96,566905.0,28.1251,28.1342,28.0615,28.1251,566905.0
2020-12-07 14:30:00,30.96,31.0,30.9,30.92,740522.0,28.1251,28.1615,28.0706,28.0888,740522.0
2020-12-07 15:00:00,30.91,30.94,30.85,30.87,827270.0,28.0797,28.107,28.0252,28.0434,827270.0
2020-12-07 15:30:00,30.87,30.96,30.83,30.95,2872436.0,28.0434,28.1251,28.007,28.116,2872436.0
2020-12-08 09:30:00,30.89,31.12,30.88,31.01,1220243.0,28.0615,28.2705,28.0525,28.1705,1220243.0
2020-12-08 10:00:00,31.01,31.1,30.88,30.95,729551.0,28.1705,28.2523,28.0525,28.116,729551.0
2020-12-08 10:30:00,30.94,31.02,30.9,31.0,594079.0,28.107,28.1796,28.0706,28.1615,594079.0
2020-12-08 11:00:00,31.0,31.02,30.92,30.96,586782.0,28.1615,28.1796,28.0888,28.1251,586782.0
2020-12-08 11:30:00,30.97,31.09,30.96,30.98,786575.0,28.1342,28.2432,28.1251,28.1433,786575.0
2020-12-08 12:00:00,30.99,31.1,30.97,31.05,720050.0,28.1524,28.2523,28.1342,28.2069,720050.0
2020-12-08 12:30:00,31.05,31.13,31.02,31.12,518689.0,28.2069,28.2796,28.1796,28.2705,518689.0
2020-12-08 13:00:00,31.12,31.25,31.1,31.23,603096.0,28.2705,28.3886,28.2523,28.3704,603096.0
2020-12-08 13:30:00,31.23,31.24,31.08,31.11,948552.0,28.3704,28.3795,28.2341,28.2614,948552.0
2020-12-08 14:00:00,31.11,31.19,31.08,31.09,520993.0,28.2614,28.3341,28.2341,28.2432,520993.0
2020-12-08 14:30:00,31.09,31.15,31.04,31.12,661323.0,28.2432,28.2977,28.1978,28.2705,661323.0
2020-12-08 15:00:00,31.12,31.17,31.06,31.16,706435.0,28.2705,28.3159,28.216,28.3068,706435.0
2020-12-08 15:30:00,31.16,31.31,31.13,31.3,1881784.0,28.3068,28.4431,28.2796,28.434,1881784.0
2020-12-09 09:30:00,31.34,31.57,31.17,31.17,1007561.0,28.4703,28.6793,28.3159,28.3159,1007561.0
2020-12-09 10:00:00,31.18,31.32,31.14,31.21,1002943.0,28.325,28.4522,28.2886,28.3522,1002943.0
2020-12-09 10:30:00,31.22,31.28,31.15,31.18,866216.0,28.3613,28.4158,28.2977,28.325,866216.0
2020-12-09 11:00:00,31.18,31.23,31.1,31.21,582504.0,28.325,28.3704,28.2523,28.3522,582504.0
2020-12-09 11:30:00,31.22,31.23,31.07,31.13,799027.0,28.3613,28.3704,28.2251,28.2796,799027.0
2020-12-09 12:00:00,31.13,31.14,31.02,31.1,655173.0,28.2796,28.2886,28.1796,28.2523,655173.0
2020-12-09 12:30:00,31.1,31.1,31.02,31.04,497420.0,28.2523,28.2523,28.1796,28.1978,497420.0
2020-12-09 13:00:00,31.03,31.12,30.99,31.1,619808.0,28.1887,28.2705,28.1524,28.2523,619808.0
2020-12-09 13:30:00,31.11,31.13,31.05,31.07,577910.0,28.2614,28.2796,28.2069,28.2251,577910.0
2020-12-09 14:00:00,31.07,31.12,31.06,31.1,329047.0,28.2251,28.2705,28.216,28.2523,329047.0
2020-12-09 14:30:00,31.1,31.17,31.08,31.17,546945.0,28.2523,28.3159,28.2341,28.3159,546945.0
2020-12-09 15:00:00,31.17,31.24,31.14,31.23,604653.0,28.3159,28.3795,28.2886,28.3704,604653.0
2020-12-09 15:30:00,31.23,31.28,31.12,31.22,2002626.0,28.3704,28.4158,28.2705,28.3613,2002626.0
2020-12-10 09:30:00,31.15,31.32,31.03,31.14,1017862.0,28.2977,28.4522,28.1887,28.2886,1017862.0
2020-12-10 10:00:00,31.14,31.22,31.05,31.07,826239.0,28.2886,28.3613,28.2069,28.2251,826239.0
2020-12-10 10:30:00,31.07,31.08,30.95,31.07,611794.0,28.2251,28.2341,28.116,28.2251,611794.0
2020-12-10 11:00:00,31.08,31.12,31.04,31.12,446633.0,28.2341,28.2705,28.1978,28.2705,446633.0
2020-12-10 11:30:00,31.12,31.13,31.02,31.08,697786.0,28.2705,28.2796,28.1796,28.2341,697786.0
2020-12-10 12:00:00,31.08,31.11,31.03,31.05,331949.0,28.2341,28.2614,28.1887,28.2069,331949.0
2020-12-10 12:30:00,31.06,31.12,31.0,31.1,424067.0,28.216,28.2705,28.1615,28.2523,424067.0
2020-12-10 13:00:00,31.1,31.13,31.06,31.11,249882.0,28.2523,28.2796,28.216,28.2614,249882.0
2020-12-10 13:30:00,31.11,31.16,31.07,31.16,291150.0,28.2614,28.3068,28.2251,28.3068,291150.0
2020-12-10 14:00:00,31.15,31.21,31.15,31.17,286543.0,28.2977,28.3522,28.2977,28.3159,286543.0
2020-12-10 14:30:00,31.17,31.18,31.1,31.11,324864.0,28.3159,28.325,28.2523,28.2614,324864.0
2020-12-10 15:00:00,31.12,31.21,31.11,31.21,521760.0,28.2705,28.3522,28.2614,28.3522,521760.0
2020-12-10 15:30:00,31.21,31.27,31.18,31.21,1448930.0,28.3522,28.4067,28.325,28.3522,1448930.0
2020-12-11 09:30:00,31.25,31.47,31.15,31.23,690660.0,28.3886,28.5884,28.2977,28.3704,690660.0
2020-12-11 10:00:00,31.23,31.32,31.22,31.3,501359.0,28.3704,28.4522,28.3613,28.434,501359.0
2020-12-11 10:30:00,31.3,31.33,31.28,31.33,513338.0,28.434,28.4612,28.4158,28.4612,513338.0
2020-12-11 11:00:00,31.33,31.33,31.19,31.2,778245.0,28.4612,28.4612,28.3341,28.3432,778245.0
2020-12-11 11:30:00,31.21,31.28,31.17,31.23,402609.0,28.3522,28.4158,28.3159,28.3704,402609.0
2020-12-11 12:00:00,31.22,31.24,31.14,31.2,372329.0,28.3613,28.3795,28.2886,28.3432,372329.0
2020-12-11 12:30:00,31.2,31.29,31.19,31.23,277761.0,28.3432,28.4249,28.3341,28.3704,277761.0
2020-12-11 13:00:00,31.23,31.47,31.22,31.47,554591.0,28.3704,28.5884,28.3613,28.5884,554591.0
2020-12-11 13:30:00,31.46,31.54,31.42,31.48,980718.0,28.5793,28.652,28.543,28.5975,980718.0
2020-12-11 14:00:00,31.48,31.49,31.39,31.43,338849.0,28.5975,28.6066,28.5158,28.5521,338849.0
2020-12-11 14:30:00,31.43,31.44,31.35,31.36,283608.0,28.5521,28.5612,28.4794,28.4885,283608.0
2020-12-11 15:00:00,31.36,31.46,31.35,31.42,328194.0,28.4885,28.5793,28.4794,28.543,328194.0
2020-12-11 15:30:00,31.42,31.5,31.34,31.34,1226194.0,28.543,28.6157,28.4703,28.4703,1226194.0
2020-12-14 09:30:00,31.32,31.49,31.29,31.35,761436.0,28.4522,28.6066,28.4249,28.4794,761436.0
2020-12-14 10:00:00,31.34,31.45,31.27,31.38,627017.0,28.4703,28.5703,28.4067,28.5067,627017.0
2020-12-14 10:30:00,31.38,31.48,31.37,31.44,376060.0,28.5067,28.5975,28.4976,28.5612,376060.0
2020-12-14 11:00:00,31.44,31.53,31.43,31.53,390616.0,28.5612,28.6429,28.5521,28.6429,390616.0
2020-12-14 11:30:00,31.52,31.59,31.43,31.54,479359.0,28.6339,28.6974,28.5521,28.652,479359.0
2020-12-14 12:00:00,31.54,31.57,31.51,31.53,223350.0,28.652,28.6793,28.6248,28.6429,223350.0
2020-12-14 12:30:00,31.53,31.54,31.44,31.45,245419.0,28.6429,28.652,28.5612,28.5703,245419.0
2020-12-14 13:00:00,31.45,31.47,31.4,31.45,259359.0,28.5703,28.5884,28.5248,28.5703,259359.0
2020-12-14 13:30:00,31.45,31.5,31.43,31.46,222130.0,28.5703,28.6157,28.5521,28.5793,222130.0
2020-12-14 14:00:00,31.46,31.49,31.3,31.32,461623.0,28.5793,28.6066,28.434,28.4522,461623.0
2020-12-14 14:30:00,31.32,31.38,31.29,31.34,334048.0,28.4522,28.5067,28.4249,28.4703,334048.0
2020-12-14 15:00:00,31.35,31.36,31.27,31.28,387153.0,28.4794,28.4885,28.4067,28.4158,387153.0
2020-12-14 15:30:00,31.29,31.4,31.24,31.29,1709365.0,28.4249,28.5248,28.3795,28.4249,1709365.0
2020-12-15 09:30:00,31.38,31.42,31.14,31.22,597267.0,28.5067,28.543,28.2886,28.3613,597267.0
2020-12-15 10:00:00,31.21,31.4,31.15,31.35,645218.0,28.3522,28.5248,28.2977,28.4794,645218.0
2020-12-15 10:30:00,31.36,31.38,31.15,31.15,469096.0,28.4885,28.5067,28.2977,28.2977,469096.0
2020-12-15 11:00:00,31.15,31.25,31.09,31.21,413412.0,28.2977,28.3886,28.2432,28.3522,413412.0
2020-12-15 11:30:00,31.21,31.26,31.19,31.23,247938.0,28.3522,28.3977,28.3341,28.3704,247938.0
2020-12-15 12:00:00,31.23,31.25,31.13,31.22,310564.0,28.3704,28.3886,28.2796,28.3613,310564.0
2020-12-15 12:30:00,31.22,31.23,31.17,31.23,405433.0,28.3613,28.3704,28.3159,28.3704,405433.0
2020-12-15 13:00:00,31.22,31.25,31.18,31.19,543102.0,28.3613,28.3886,28.325,28.3341,543102.0
2020-12-15 13:30:00,31.19,31.22,31.13,31.17,352931.0,28.3341,28.3613,28.2796,28.3159,352931.0
2020-12-15 14:00:00,31.17,31.23,31.15,31.23,374137.0,28.3159,28.3704,28.2977,28.3704,374137.0
2020-12-15 14:30:00,31.23,31.23,31.14,31.16,380089.0,28.3704,28.3704,28.2886,28.3068,380089.0
2020-12-15 15:00:00,31.16,31.2,31.15,31.18,534105.0,28.3068,28.3432,28.2977,28.325,534105.0
2020-12-15 15:30:00,31.18,31.24,31.11,31.19,1469059.0,28.325,28.3795,28.2614,28.3341,1469059.0
2020-12-16 09:30:00,31.17,31.32,31.17,31.26,568521.0,28.3159,28.4522,28.3159,28.3977,568521.0
2020-12-16 10:00:00,31.25,31.32,31.19,31.28,710478.0,28.3886,28.4522,28.3341,28.4158,710478.0
2020-12-16 10:30:00,31.29,31.31,31.04,31.05,754634.0,28.4249,28.4431,28.1978,28.2069,754634.0
2020-12-16 11:00:00,31.06,31.07,30.95,31.02,597526.0,28.216,28.2251,28.116,28.1796,597526.0
2020-12-16 11:30:00,31.02,31.08,31.0,31.01,507268.0,28.1796,28.2341,28.1615,28.1705,507268.0
2020-12-16 12:00:00,31.02,31.07,30.98,31.01,325664.0,28.1796,28.2251,28.1433,28.1705,325664.0
2020-12-16 12:30:00,31.01,31.03,30.97,31.0,338419.0,28.1705,28.1887,28.1342,28.1615,338419.0
2020-12-16 13:00:00,31.0,31.01,30.97,30.99,323160.0,28.1615,28.1705,28.1342,28.1524,323160.0
2020-12-16 13:30:00,30.99,30.99,30.85,30.88,595953.0,28.1524,28.1524,28.0252,28.0525,595953.0
2020-12-16 14:00:00,30.88,30.94,30.82,30.9,507826.0,28.0525,28.107,27.9979,28.0706,507826.0
2020-12-16 14:30:00,30.9,30.97,30.86,30.94,528084.0,28.0706,28.1342,28.0343,28.107,528084.0
2020-12-16 15:00:00,30.93,31.01,30.9,31.0,774049.0,28.0979,28.1705,28.0706,28.1615,774049.0
2020-12-16 15:30:00,31.0,31.03,30.94,30.98,1826464.0,28.1615,28.1887,28.107,28.1433,1826464.0
2020-12-17 09:30:00,31.02,31.09,30.9,30.93,903839.0,28.1796,28.2432,28.0706,28.0979,903839.0
2020-12-17 10:00:00,30.93,31.03,30.84,31.03,777025.0,28.0979,28.1887,28.0161,28.1887,777025.0
2020-12-17 10:30:00,31.02,31.08,30.93,30.94,554601.0,28.1796,28.2341,28.0979,28.107,554601.0
2020-12-17 11:00:00,30.93,30.97,30.9,30.94,397028.0,28.0979,28.1342,28.0706,28.107,397028.0
2020-12-17 11:30:00,30.94,31.04,30.93,31.04,482515.0,28.107,28.1978,28.0979,28.1978,482515.0
2020-12-17 12:00:00,31.04,31.05,30.96,30.98,357859.0,28.1978,28.2069,28.1251,28.1433,357859.0
2020-12-17 12:30:00,30.98,31.03,30.96,31.0,346046.0,28.1433,28.1887,28.1251,28.1615,346046.0
2020-12-17 13:00:00,31.0,31.01,30.95,30.98,315347.0,28.1615,28.1705,28.116,28.1433,315347.0
2020-12-17 13:30:00,30.97,30.98,30.92,30.96,372805.0,28.1342,28.1433,28.0888,28.1251,372805.0
2020-12-17 14:00:00,30.96,31.01,30.94,30.96,385375.0,28.1251,28.1705,28.107,28.1251,385375.0
2020-12-17 14:30:00,30.96,30.99,30.93,30.96,319623.0,28.1251,28.1524,28.0979,28.1251,319623.0
2020-12-17 15:00:00,30.96,30.98,30.9,30.93,504523.0,28.1251,28.1433,28.0706,28.0979,504523.0
2020-12-17 15:30:00,30.93,31.0,30.88,31.0,1634738.0,28.0979,28.1615,28.0525,28.1615,1634738.0
2020-12-18 09:30:00,30.96,31.08,30.9,30.99,1091959.0,28.1251,28.2341,28.0706,28.1524,1091959.0
2020-12-18 10:00:00,31.0,31.0,30.88,30.95,511044.0,28.1615,28.1615,28.0525,28.116,511044.0
2020-12-18 10:30:00,30.95,30.95,30.88,30.88,278910.0,28.116,28.116,28.0525,28.0525,278910.0
2020-12-18 11:00:00,30.89,30.9,30.78,30.86,298183.0,28.0615,28.0706,27.9616,28.0343,298183.0
2020-12-18 11:30:00,30.86,30.96,30.84,30.95,261959.0,28.0343,28.1251,28.0161,28.116,261959.0
2020-12-18 12:00:00,30.95,30.96,30.92,30.94,177580.0,28.116,28.1251,28.0888,28.107,177580.0
2020-12-18 12:30:00,30.94,30.98,30.92,30.95,196008.0,28.107,28.1433,28.0888,28.116,196008.0
2020-12-18 13:00:00,30.95,30.96,30.92,30.96,138004.0,28.116,28.1251,28.0888,28.1251,138004.0
2020-12-18 13:30:00,30.96,30.96,30.87,30.89,256987.0,28.1251,28.1251,28.0434,28.0615,256987.0
2020-12-18 14:00:00,30.89,30.89,30.8,30.8,314281.0,28.0615,28.0615,27.9798,27.9798,314281.0
2020-12-18 14:30:00,30.8,30.87,30.8,30.82,338785.0,27.9798,28.0434,27.9798,27.9979,338785.0
2020-12-18 15:00:00,30.83,30.84,30.75,30.76,387080.0,28.007,28.0161,27.9344,27.9434,387080.0
2020-12-18 15:30:00,30.76,31.0,30.71,30.86,2444742.0,27.9434,28.1615,27.898,28.0343,2444742.0
2020-12-21 09:30:00,30.65,30.65,30.35,30.44,1305878.0,27.8435,27.8435,27.571,27.6527,1305878.0
2020-12-21 10:00:00,30.44,30.59,30.43,30.46,638768.0,27.6527,27.789,27.6437,27.6709,638768.0
2020-12-21 10:30:00,30.46,30.59,30.44,30.57,381695.0,27.6709,27.789,27.6527,27.7708,381695.0
2020-12-21 11:00:00,30.56,30.6,30.53,30.59,334362.0,27.7618,27.7981,27.7345,27.789,334362.0
2020-12-21 11:30:00,30.59,30.59,30.47,30.5,294520.0,27.789,27.789,27.68,27.7072,294520.0
2020-12-21 12:00:00,30.49,30.56,30.47,30.55,229556.0,27.6982,27.7618,27.68,27.7527,229556.0
2020-12-21 12:30:00,30.55,30.58,30.54,30.57,188396.0,27.7527,27.7799,27.7436,27.7708,188396.0
2020-12-21 13:00:00,30.57,30.6,30.54,30.54,203032.0,27.7708,27.7981,27.7436,27.7436,203032.0
2020-12-21 13:30:00,30.55,30.58,30.51,30.54,294004.0,27.7527,27.7799,27.7163,27.7436,294004.0
2020-12-21 14:00:00,30.54,30.54,30.44,30.54,635016.0,27.7436,27.7436,27.6527,27.7436,635016.0
2020-12-21 14:30:00,30.53,30.63,30.53,30.63,288684.0,27.7345,27.8253,27.7345,27.8253,288684.0
2020-12-21 15:00:00,30.62,30.65,30.59,30.63,484068.0,27.8163,27.8435,27.789,27.8253,484068.0
2020-12-21 15:30:00,30.62,30.8,30.59,30.8,2225443.0,27.8163,27.9798,27.789,27.9798,2225443.0
2020-12-22 09:30:00,30.75,30.85,30.71,30.74,856319.0,27.9344,28.0252,27.898,27.9253,856319.0
2020-12-22 10:00:00,30.74,30.81,30.66,30.8,604171.0,27.9253,27.9889,27.8526,27.9798,604171.0
2020-12-22 10:30:00,30.8,30.84,30.76,30.8,544263.0,27.9798,28.0161,27.9434,27.9798,544263.0
2020-12-22 11:00:00,30.8,30.81,30.67,30.76,347514.0,27.9798,27.9889,27.8617,27.9434,347514.0
2020-12-22 11:30:00,30.77,30.88,30.76,30.85,717057.0,27.9525,28.0525,27.9434,28.0252,717057.0
2020-12-22 12:00:00,30.86,30.93,30.8,30.84,466147.0,28.0343,28.0979,27.9798,28.0161,466147.0
2020-12-22 12:30:00,30.85,30.87,30.8,30.8,342179.0,28.0252,28.0434,27.9798,27.9798,342179.0
2020-12-22 13:00:00,30.81,30.92,30.8,30.84,562154.0,27.9889,28.0888,27.9798,28.0161,562154.0
2020-12-22 13:30:00,30.85,30.87,30.69,30.69,925092.0,28.0252,28.0434,27.8799,27.8799,925092.0
2020-12-22 14:00:00,30.7,30.71,30.64,30.68,554545.0,27.8889,27.898,27.8344,27.8708,554545.0
2020-12-22 14:30:00,30.68,30.72,30.66,30.71,452289.0,27.8708,27.9071,27.8526,27.898,452289.0
2020-12-22 15:00:00,30.71,30.75,30.67,30.7,443118.0,27.898,27.9344,27.8617,27.8889,443118.0
2020-12-22 15:30:00,30.7,30.9,30.68,30.9,1985837.0,27.8889,28.0706,27.8708,28.0706,1985837.0
2020-12-23 09:30:00,30.88,31.34,30.87,31.28,1055342.0,28.0525,28.4703,28.0434,28.4158,1055342.0
2020-12-23 10:00:00,31.29,31.41,31.22,31.32,633116.0,28.4249,28.5339,28.3613,28.4522,633116.0
2020-12-23 10:30:00,31.32,31.35,31.28,31.34,631343.0,28.4522,28.4794,28.4158,28.4703,631343.0
2020-12-23 11:00:00,31.34,31.39,31.29,31.36,516006.0,28.4703,28.5158,28.4249,28.4885,516006.0
2020-12-23 11:30:00,31.35,31.4,31.34,31.38,286905.0,28.4794,28.5248,28.4703,28.5067,286905.0
2020-12-23 12:00:00,31.38,31.45,31.35,31.41,343494.0,28.5067,28.5703,28.4794,28.5339,343494.0
2020-12-23 12:30:00,31.41,31.54,31.37,31.52,884067.0,28.5339,28.652,28.4976,28.6339,884067.0
2020-12-23 13:00:00,31.52,31.6,31.51,31.58,393790.0,28.6339,28.7065,28.6248,28.6884,393790.0
2020-12-23 13:30:00,31.58,31.59,31.52,31.56,211109.0,28.6884,28.6974,28.6339,28.6702,211109.0
2020-12-23 14:00:00,31.56,31.6,31.49,31.5,317929.0,28.6702,28.7065,28.6066,28.6157,317929.0
2020-12-23 14:30:00,31.5,31.54,31.45,31.53,274394.0,28.6157,28.652,28.5703,28.6429,274394.0
2020-12-23 15:00:00,31.52,31.59,31.52,31.56,324156.0,28.6339,28.6974,28.6339,28.6702,324156.0
2020-12-23 15:30:00,31.55,31.59,31.39,31.39,1393981.0,28.6611,28.6974,28.5158,28.5158,1393981.0
2020-12-24 09:30:00,31.29,31.5,31.25,31.38,396693.0,28.4249,28.6157,28.3886,28.5067,396693.0
2020-12-24 10:00:00,31.38,31.47,31.36,31.46,336707.0,28.5067,28.5884,28.4885,28.5793,336707.0
2020-12-24 10:30:00,31.46,31.54,31.45,31.53,327434.0,28.5793,28.652,28.5703,28.6429,327434.0
2020-12-24 11:00:00,31.53,31.6,31.52,31.59,321847.0,28.6429,28.7065,28.6339,28.6974,321847.0
2020-12-24 11:30:00,31.58,31.62,31.56,31.62,259513.0,28.6884,28.7247,28.6702,28.7247,259513.0
2020-12-24 12:00:00,31.62,31.62,31.53,31.6,289778.0,28.7247,28.7247,28.6429,28.7065,289778.0
2020-12-24 12:30:00,31.61,31.62,31.51,31.55,508461.0,28.7156,28.7247,28.6248,28.6611,508461.0
2020-12-28 09:30:00,31.6,31.68,31.39,31.4,510877.0,28.7065,28.7792,28.5158,28.5248,510877.0
2020-12-28 10:00:00,31.4,31.57,31.34,31.54,423610.0,28.5248,28.6793,28.4703,28.652,423610.0
2020-12-28 10:30:00,31.55,31.57,31.39,31.41,348258.0,28.6611,28.6793,28.5158,28.5339,348258.0
2020-12-28 11:00:00,31.41,31.41,31.25,31.28,502084.0,28.5339,28.5339,28.3886,28.4158,502084.0
2020-12-28 11:30:00,31.28,31.41,31.26,31.4,398251.0,28.4158,28.5339,28.3977,28.5248,398251.0
2020-12-28 12:00:00,31.41,31.44,31.34,31.38,215907.0,28.5339,28.5612,28.4703,28.5067,215907.0
2020-12-28 12:30:00,31.38,31.44,31.34,31.41,225829.0,28.5067,28.5612,28.4703,28.5339,225829.0
2020-12-28 13:00:00,31.41,31.42,31.35,31.36,222663.0,28.5339,28.543,28.4794,28.4885,222663.0
2020-12-28 13:30:00,31.36,31.42,31.35,31.4,222485.0,28.4885,28.543,28.4794,28.5248,222485.0
2020-12-28 14:00:00,31.39,31.49,31.38,31.38,412517.0,28.5158,28.6066,28.5067,28.5067,412517.0
2020-12-28 14:30:00,31.39,31.42,31.36,31.41,298280.0,28.5158,28.543,28.4885,28.5339,298280.0
2020-12-28 15:00:00,31.4,31.43,31.35,31.4,454773.0,28.5248,28.5521,28.4794,28.5248,454773.0
2020-12-28 15:30:00,31.39,31.42,31.33,31.39,1618617.0,28.5158,28.543,28.4612,28.5158,1618617.0
2020-12-29 09:30:00,31.33,31.55,31.31,31.52,598625.0,28.4612,28.6611,28.4431,28.6339,598625.0
2020-12-29 10:00:00,31.52,31.63,31.41,31.42,486813.0,28.6339,28.7338,28.5339,28.543,486813.0
2020-12-29 10:30:00,31.41,31.44,31.33,31.41,341875.0,28.5339,28.5612,28.4612,28.5339,341875.0
2020-12-29 11:00:00,31.4,31.52,31.34,31.52,301026.0,28.5248,28.6339,28.4703,28.6339,301026.0
2020-12-29 11:30:00,31.52,31.52,31.41,31.46,424490.0,28.6339,28.6339,28.5339,28.5793,424490.0
2020-12-29 12:00:00,31.46,31.46,31.39,31.41,251106.0,28.5793,28.5793,28.5158,28.5339,251106.0
2020-12-29 12:30:00,31.41,31.41,31.32,31.37,282962.0,28.5339,28.5339,28.4522,28.4976,282962.0
2020-12-29 13:00:00,31.37,31.39,31.33,31.39,225039.0,28.4976,28.5158,28.4612,28.5158,225039.0
2020-12-29 13:30:00,31.38,31.42,31.34,31.39,210470.0,28.5067,28.543,28.4703,28.5158,210470.0
2020-12-29 14:00:00,31.4,31.42,31.37,31.38,218658.0,28.5248,28.543,28.4976,28.5067,218658.0
2020-12-29 14:30:00,31.39,31.42,31.36,31.41,216366.0,28.5158,28.543,28.4885,28.5339,216366.0
2020-12-29 15:00:00,31.42,31.5,31.38,31.5,350310.0,28.543,28.6157,28.5067,28.6157,350310.0
2020-12-29 15:30:00,31.49,31.51,31.41,31.46,1088314.0,28.6066,28.6248,28.5339,28.5793,1088314.0
2020-12-30 09:30:00,31.53,31.75,31.5,31.67,694330.0,28.6429,28.8428,28.6157,28.7701,694330.0
2020-12-30 10:00:00,31.67,31.74,31.65,31.67,460876.0,28.7701,28.8337,28.7519,28.7701,460876.0
2020-12-30 10:30:00,31.68,31.7,31.58,31.61,481809.0,28.7792,28.7974,28.6884,28.7156,481809.0
2020-12-30 11:00:00,31.6,31.7,31.58,31.65,286643.0,28.7065,28.7974,28.6884,28.7519,286643.0
2020-12-30 11:30:00,31.65,31.7,31.62,31.7,216823.0,28.7519,28.7974,28.7247,28.7974,216823.0
2020-12-30 12:00:00,31.7,31.76,31.68,31.75,305418.0,28.7974,28.8519,28.7792,28.8428,305418.0
2020-12-30 12:30:00,31.74,31.75,31.65,31.68,192423.0,28.8337,28.8428,28.7519,28.7792,192423.0
2020-12-30 13:00:00,31.68,31.71,31.65,31.69,282490.0,28.7792,28.8065,28.7519,28.7883,282490.0
2020-12-30 13:30:00,31.7,31.72,31.65,31.67,302392.0,28.7974,28.8155,28.7519,28.7701,302392.0
2020-12-30 14:00:00,31.67,31.68,31.61,31.64,244527.0,28.7701,28.7792,28.7156,28.7429,244527.0
2020-12-30 14:30:00,31.64,31.65,31.57,31.58,233258.0,28.7429,28.7519,28.6793,28.6884,233258.0
2020-12-30 15:00:00,31.57,31.63,31.55,31.63,303273.0,28.6793,28.7338,28.6611,28.7338,303273.0
2020-12-30 15:30:00,31.62,31.66,31.52,31.55,1346671.0,28.7247,28.761,28.6339,28.6611,1346671.0
2020-12-31 09:30:00,31.59,31.68,31.49,31.5,462627.0,28.6974,28.7792,28.6066,28.6157,462627.0
2020-12-31 10:00:00,31.49,31.52,31.38,31.5,492064.0,28.6066,28.6339,28.5067,28.6157,492064.0
2020-12-31 10:30:00,31.51,31.53,31.41,31.42,239957.0,28.6248,28.6429,28.5339,28.543,239957.0
2020-12-31 11:00:00,31.42,31.51,31.38,31.48,272466.0,28.543,28.6248,28.5067,28.5975,272466.0
2020-12-31 11:30:00,31.47,31.48,31.41,31.44,197832.0,28.5884,28.5975,28.5339,28.5612,197832.0
2020-12-31 12:00:00,31.44,31.46,31.4,31.43,231804.0,28.5612,28.5793,28.5248,28.5521,231804.0
2020-12-31 12:30:00,31.44,31.54,31.43,31.53,297561.0,28.5612,28.652,28.5521,28.6429,297561.0
2020-12-31 13:00:00,31.53,31.59,31.52,31.53,262811.0,28.6429,28.6974,28.6339,28.6429,262811.0
2020-12-31 13:30:00,31.53,31.55,31.45,31.5,249998.0,28.6429,28.6611,28.5703,28.6157,249998.0
2020-12-31 14:00:00,31.49,31.52,31.46,31.48,305506.0,28.6066,28.6339,28.5793,28.5975,305506.0
2020-12-31 14:30:00,31.48,31.62,31.46,31.58,451784.0,28.5975,28.7247,28.5793,28.6884,451784.0
2020-12-31 15:00:00,31.58,31.75,31.57,31.74,468646.0,28.6884,28.8428,28.6793,28.8337,468646.0
2020-12-31 15:30:00,31.75,31.83,31.71,31.75,1328101.0,28.8428,28.9155,28.8065,28.8428,1328101.0
2021-01-04 09:30:00,31.77,32.11,31.7,32.09,1049527.0,28.861,29.1698,28.7974,29.1517,1049527.0
2021-01-04 10:00:00,32.1,32.26,32.07,32.15,665615.0,29.1607,29.3061,29.1335,29.2062,665615.0
2021-01-04 10:30:00,32.16,32.19,32.04,32.17,448517.0,29.2152,29.2425,29.1062,29.2243,448517.0
2021-01-04 11:00:00,32.18,32.23,32.1,32.12,542399.0,29.2334,29.2788,29.1607,29.1789,542399.0
2021-01-04 11:30:00,32.12,32.2,32.08,32.13,369246.0,29.1789,29.2516,29.1426,29.188,369246.0
2021-01-04 12:00:00,32.13,32.16,32.0,32.04,439878.0,29.188,29.2152,29.0699,29.1062,439878.0
2021-01-04 12:30:00,32.04,32.04,31.91,31.98,400249.0,29.1062,29.1062,28.9881,29.0517,400249.0
2021-01-04 13:00:00,31.98,32.16,31.95,32.1,298131.0,29.0517,29.2152,29.0245,29.1607,298131.0
2021-01-04 13:30:00,32.11,32.15,32.01,32.08,321277.0,29.1698,29.2062,29.079,29.1426,321277.0
2021-01-04 14:00:00,32.08,32.11,32.02,32.09,391449.0,29.1426,29.1698,29.0881,29.1517,391449.0
2021-01-04 14:30:00,32.09,32.13,31.95,32.04,621283.0,29.1517,29.188,29.0245,29.1062,621283.0
2021-01-04 15:00:00,32.03,32.05,31.96,31.99,482820.0,29.0972,29.1153,29.0336,29.0608,482820.0
2021-01-04 15:30:00,32.0,32.19,31.97,32.15,1703587.0,29.0699,29.2425,29.0426,29.2062,1703587.0
2021-01-05 09:30:00,32.01,32.28,32.01,32.1,712328.0,29.079,29.3243,29.079,29.1607,712328.0
2021-01-05 10:00:00,32.1,32.15,31.72,31.87,682829.0,29.1607,29.2062,28.8155,28.9518,682829.0
2021-01-05 10:30:00,31.87,31.94,31.78,31.91,483112.0,28.9518,29.0154,28.87,28.9881,483112.0
2021-01-05 11:00:00,31.9,32.05,31.88,32.05,399121.0,28.9791,29.1153,28.9609,29.1153,399121.0
2021-01-05 11:30:00,32.04,32.12,32.0,32.12,341245.0,29.1062,29.1789,29.0699,29.1789,341245.0
2021-01-05 12:00:00,32.12,32.17,31.96,32.02,385689.0,29.1789,29.2243,29.0336,29.0881,385689.0
2021-01-05 12:30:00,32.03,32.04,31.95,32.01,395230.0,29.0972,29.1062,29.0245,29.079,395230.0
2021-01-05 13:00:00,32.01,32.04,31.95,31.95,252646.0,29.079,29.1062,29.0245,29.0245,252646.0
2021-01-05 13:30:00,31.96,32.0,31.88,31.96,245696.0,29.0336,29.0699,28.9609,29.0336,245696.0
2021-01-05 14:00:00,31.96,32.03,31.87,31.89,294145.0,29.0336,29.0972,28.9518,28.97,294145.0
2021-01-05 14:30:00,31.89,31.91,31.83,31.86,384272.0,28.97,28.9881,28.9155,28.9427,384272.0
2021-01-05 15:00:00,31.86,32.0,31.84,31.99,482706.0,28.9427,29.0699,28.9246,29.0608,482706.0
2021-01-05 15:30:00,31.99,32.05,31.86,31.91,1079036.0,29.0608,29.1153,28.9427,28.9881,1079036.0
2021-01-06 09:30:00,32.04,32.7,32.0,32.7,1442020.0,29.1062,29.7058,29.0699,29.7058,1442020.0
2021-01-06 10:00:00,32.69,32.7,32.25,32.29,1086928.0,29.6967,29.7058,29.297,29.3333,1086928.0
2021-01-06 10:30:00,32.29,32.3,32.11,32.22,715958.0,29.3333,29.3424,29.1698,29.2698,715958.0
2021-01-06 11:00:00,32.23,32.37,32.2,32.37,470043.0,29.2788,29.406,29.2516,29.406,470043.0
2021-01-06 11:30:00,32.37,32.37,32.2,32.23,318805.0,29.406,29.406,29.2516,29.2788,318805.0
2021-01-06 12:00:00,32.23,32.26,32.19,32.25,334118.0,29.2788,29.3061,29.2425,29.297,334118.0
2021-01-06 12:30:00,32.26,32.35,32.24,32.32,254740.0,29.3061,29.3879,29.2879,29.3606,254740.0
2021-01-06 13:00:00,32.32,32.33,32.22,32.23,247438.0,29.3606,29.3697,29.2698,29.2788,247438.0
2021-01-06 13:30:00,32.23,32.32,32.22,32.29,266115.0,29.2788,29.3606,29.2698,29.3333,266115.0
2021-01-06 14:00:00,32.3,32.34,32.15,32.18,436619.0,29.3424,29.3788,29.2062,29.2334,436619.0
2021-01-06 14:30:00,32.19,32.27,32.16,32.24,392931.0,29.2425,29.3152,29.2152,29.2879,392931.0
2021-01-06 15:00:00,32.23,32.28,32.16,32.22,579835.0,29.2788,29.3243,29.2152,29.2698,579835.0
2021-01-06 15:30:00,32.21,32.22,32.11,32.22,1401759.0,29.2607,29.2698,29.1698,29.2698,1401759.0
2021-01-07 09:30:00,31.75,32.01,31.7,31.94,1305444.0,28.8428,29.079,28.7974,29.0154,1305444.0
2021-01-07 10:00:00,31.93,32.3,31.91,32.28,568446.0,29.0063,29.3424,28.9881,29.3243,568446.0
2021-01-07 10:30:00,32.27,32.41,32.26,32.31,752714.0,29.3152,29.4424,29.3061,29.3515,752714.0
2021-01-07 11:00:00,32.3,32.4,32.29,32.35,603458.0,29.3424,29.4333,29.3333,29.3879,603458.0
2021-01-07 11:30:00,32.36,32.37,32.3,32.32,428194.0,29.3969,29.406,29.3424,29.3606,428194.0
2021-01-07 12:00:00,32.33,32.33,32.09,32.11,319360.0,29.3697,29.3697,29.1517,29.1698,319360.0
2021-01-07 12:30:00,32.11,32.15,31.97,31.99,519715.0,29.1698,29.2062,29.0426,29.0608,519715.0
2021-01-07 13:00:00,31.99,32.01,31.88,31.9,376541.0,29.0608,29.079,28.9609,28.9791,376541.0
2021-01-07 13:30:00,31.9,32.03,31.89,32.01,236884.0,28.9791,29.0972,28.97,29.079,236884.0
2021-01-07 14:00:00,32.02,32.06,31.94,31.95,262812.0,29.0881,29.1244,29.0154,29.0245,262812.0
2021-01-07 14:30:00,31.95,31.95,31.84,31.91,356105.0,29.0245,29.0245,28.9246,28.9881,356105.0
2021-01-07 15:00:00,31.91,31.92,31.82,31.88,435043.0,28.9881,28.9972,28.9064,28.9609,435043.0
2021-01-07 15:30:00,31.87,31.95,31.8,31.83,1365704.0,28.9518,29.0245,28.8882,28.9155,1365704.0
2021-01-08 09:30:00,31.87,31.92,31.51,31.54,1013889.0,28.9518,28.9972,28.6248,28.652,1013889.0
2021-01-08 10:00:00,31.54,31.75,31.53,31.68,569596.0,28.652,28.8428,28.6429,28.7792,569596.0
2021-01-08 10:30:00,31.68,31.7,31.53,31.63,496384.0,28.7792,28.7974,28.6429,28.7338,496384.0
2021-01-08 11:00:00,31.63,31.7,31.56,31.69,351429.0,28.7338,28.7974,28.6702,28.7883,351429.0
2021-01-08 11:30:00,31.69,31.7,31.57,31.62,363987.0,28.7883,28.7974,28.6793,28.7247,363987.0
2021-01-08 12:00:00,31.62,31.65,31.58,31.58,287225.0,28.7247,28.7519,28.6884,28.6884,287225.0
2021-01-08 12:30:00,31.58,31.59,31.51,31.53,369301.0,28.6884,28.6974,28.6248,28.6429,369301.0
2021-01-08 13:00:00,31.53,31.54,31.49,31.54,364128.0,28.6429,28.652,28.6066,28.652,364128.0
2021-01-08 13:30:00,31.54,31.55,31.43,31.45,438472.0,28.652,28.6611,28.5521,28.5703,438472.0
2021-01-08 14:00:00,31.45,31.51,31.43,31.48,377189.0,28.5703,28.6248,28.5521,28.5975,377189.0
2021-01-08 14:30:00,31.48,31.55,31.43,31.54,503522.0,28.5975,28.6611,28.5521,28.652,503522.0
2021-01-08 15:00:00,31.54,31.56,31.48,31.55,566247.0,28.652,28.6702,28.5975,28.6611,566247.0
2021-01-08 15:30:00,31.55,31.7,31.54,31.63,1660368.0,28.6611,28.7974,28.652,28.7338,1660368.0
2021-01-11 09:30:00,31.59,31.96,31.59,31.81,1088284.0,28.6974,29.0336,28.6974,28.8973,1088284.0
2021-01-11 10:00:00,31.81,31.83,31.61,31.75,527465.0,28.8973,28.9155,28.7156,28.8428,527465.0
2021-01-11 10:30:00,31.76,31.9,31.76,31.83,478486.0,28.8519,28.9791,28.8519,28.9155,478486.0
2021-01-11 11:00:00,31.84,31.96,31.79,31.95,368025.0,28.9246,29.0336,28.8791,29.0245,368025.0
2021-01-11 11:30:00,31.96,31.99,31.93,31.98,369498.0,29.0336,29.0608,29.0063,29.0517,369498.0
2021-01-11 12:00:00,31.97,32.02,31.96,31.98,254201.0,29.0426,29.0881,29.0336,29.0517,254201.0
2021-01-11 12:30:00,31.97,32.01,31.94,32.01,354664.0,29.0426,29.079,29.0154,29.079,354664.0
2021-01-11 13:00:00,32.01,32.03,31.97,31.98,211353.0,29.079,29.0972,29.0426,29.0517,211353.0
2021-01-11 13:30:00,31.99,32.0,31.88,31.92,316229.0,29.0608,29.0699,28.9609,28.9972,316229.0
2021-01-11 14:00:00,31.92,31.94,31.84,31.86,388837.0,28.9972,29.0154,28.9246,28.9427,388837.0
2021-01-11 14:30:00,31.86,31.87,31.75,31.82,370466.0,28.9427,28.9518,28.8428,28.9064,370466.0
2021-01-11 15:00:00,31.82,31.86,31.78,31.84,461217.0,28.9064,28.9427,28.87,28.9246,461217.0
2021-01-11 15:30:00,31.85,31.88,31.74,31.76,1310075.0,28.9336,28.9609,28.8337,28.8519,1310075.0
2021-01-12 09:30:00,32.02,32.35,31.92,32.25,1194793.0,29.0881,29.3879,28.9972,29.297,1194793.0
2021-01-12 10:00:00,32.25,32.25,32.08,32.14,507421.0,29.297,29.297,29.1426,29.1971,507421.0
2021-01-12 10:30:00,32.14,32.24,32.06,32.06,606686.0,29.1971,29.2879,29.1244,29.1244,606686.0
2021-01-12 11:00:00,32.06,32.12,31.9,31.9,636340.0,29.1244,29.1789,28.9791,28.9791,636340.0
2021-01-12 11:30:00,31.9,31.95,31.85,31.88,555217.0,28.9791,29.0245,28.9336,28.9609,555217.0
2021-01-12 12:00:00,31.88,31.88,31.77,31.78,509041.0,28.9609,28.9609,28.861,28.87,509041.0
2021-01-12 12:30:00,31.78,31.78,31.66,31.72,435515.0,28.87,28.87,28.761,28.8155,435515.0
2021-01-12 13:00:00,31.71,31.79,31.71,31.77,322881.0,28.8065,28.8791,28.8065,28.861,322881.0
2021-01-12 13:30:00,31.77,31.81,31.7,31.76,470803.0,28.861,28.8973,28.7974,28.8519,470803.0
2021-01-12 14:00:00,31.76,31.78,31.64,31.65,557975.0,28.8519,28.87,28.7429,28.7519,557975.0
2021-01-12 14:30:00,31.65,31.68,31.6,31.64,490519.0,28.7519,28.7792,28.7065,28.7429,490519.0
2021-01-12 15:00:00,31.65,31.67,31.54,31.58,720143.0,28.7519,28.7701,28.652,28.6884,720143.0
2021-01-12 15:30:00,31.57,31.61,31.5,31.52,1887260.0,28.6793,28.7156,28.6157,28.6339,1887260.0
2021-01-13 09:30:00,31.58,31.66,31.45,31.55,974959.0,28.6884,28.761,28.5703,28.6611,974959.0
2021-01-13 10:00:00,31.56,31.67,31.49,31.52,555485.0,28.6702,28.7701,28.6066,28.6339,555485.0
2021-01-13 10:30:00,31.53,31.59,31.49,31.59,528976.0,28.6429,28.6974,28.6066,28.6974,528976.0
2021-01-13 11:00:00,31.58,31.59,31.44,31.46,412036.0,28.6884,28.6974,28.5612,28.5793,412036.0
2021-01-13 11:30:00,31.46,31.57,31.44,31.57,336796.0,28.5793,28.6793,28.5612,28.6793,336796.0
2021-01-13 12:00:00,31.57,31.67,31.56,31.66,368971.0,28.6793,28.7701,28.6702,28.761,368971.0
2021-01-13 12:30:00,31.65,31.76,31.62,31.76,245173.0,28.7519,28.8519,28.7247,28.8519,245173.0
2021-01-13 13:00:00,31.75,31.88,31.73,31.88,347422.0,28.8428,28.9609,28.8246,28.9609,347422.0
2021-01-13 13:30:00,31.88,31.9,31.83,31.9,349461.0,28.9609,28.9791,28.9155,28.9791,349461.0
2021-01-13 14:00:00,31.9,31.96,31.88,31.95,407171.0,28.9791,29.0336,28.9609,29.0245,407171.0
2021-01-13 14:30:00,31.95,32.01,31.91,31.94,449173.0,29.0245,29.079,28.9881,29.0154,449173.0
2021-01-13 15:00:00,31.94,32.09,31.94,32.07,478851.0,29.0154,29.1517,29.0154,29.1335,478851.0
2021-01-13 15:30:00,32.07,32.12,31.99,31.99,1080982.0,29.1335,29.1789,29.0608,29.0608,1080982.0
2021-01-14 09:30:00,32.07,32.15,31.91,32.05,685465.0,29.1335,29.2062,28.9881,29.1153,685465.0
2021-01-14 10:00:00,32.05,32.14,32.05,32.11,582854.0,29.1153,29.1971,29.1153,29.1698,582854.0
2021-01-14 10:30:00,32.1,32.11,32.0,32.02,431838.0,29.1607,29.1698,29.0699,29.0881,431838.0
2021-01-14 11:00:00,32.01,32.2,31.99,32.05,1137237.0,29.079,29.2516,29.0608,29.1153,1137237.0
2021-01-14 11:30:00,32.04,32.4,32.03,32.4,1306777.0,29.1062,29.4333,29.0972,29.4333,1306777.0
2021-01-14 12:00:00,32.39,32.86,32.37,32.82,1586356.0,29.4242,29.8512,29.406,29.8148,1586356.0
2021-01-14 12:30:00,32.81,32.93,32.75,32.77,763662.0,29.8057,29.9147,29.7512,29.7694,763662.0
2021-01-14 13:00:00,32.77,32.97,32.67,32.8,1309365.0,29.7694,29.9511,29.6786,29.7966,1309365.0
2021-01-14 13:30:00,32.81,33.35,32.81,33.32,3105542.0,29.8057,30.2963,29.8057,30.269,3105542.0
2021-01-14 14:00:00,33.32,33.39,33.09,33.11,2050581.0,30.269,30.3326,30.0601,30.0783,2050581.0
2021-01-14 14:30:00,33.11,33.32,33.01,33.19,1130145.0,30.0783,30.269,29.9874,30.1509,1130145.0
2021-01-14 15:00:00,33.19,33.44,33.18,33.41,1519659.0,30.1509,30.378,30.1419,30.3508,1519659.0
2021-01-14 15:30:00,33.41,33.42,33.14,33.15,2779228.0,30.3508,30.3599,30.1055,30.1146,2779228.0
2021-01-15 09:30:00,33.15,33.83,32.86,33.8,2091557.0,30.1146,30.7323,29.8512,30.7051,2091557.0
2021-01-15 10:00:00,33.8,34.05,33.74,34.01,1813862.0,30.7051,30.9322,30.6506,30.8959,1813862.0
2021-01-15 10:30:00,34.01,34.19,33.79,33.82,1482433.0,30.8959,31.0594,30.696,30.7233,1482433.0
2021-01-15 11:00:00,33.82,33.85,33.58,33.7,901288.0,30.7233,30.7505,30.5052,30.6142,901288.0
2021-01-15 11:30:00,33.7,34.11,33.68,34.11,954077.0,30.6142,30.9867,30.5961,30.9867,954077.0
2021-01-15 12:00:00,34.11,34.22,33.94,34.15,734419.0,30.9867,31.0866,30.8323,31.023,734419.0
2021-01-15 12:30:00,34.15,34.16,33.83,33.91,398601.0,31.023,31.0321,30.7323,30.805,398601.0
2021-01-15 13:00:00,33.91,34.01,33.85,33.92,462946.0,30.805,30.8959,30.7505,30.8141,462946.0
2021-01-15 13:30:00,33.92,33.93,33.82,33.82,374720.0,30.8141,30.8232,30.7233,30.7233,374720.0
2021-01-15 14:00:00,33.82,33.95,33.74,33.84,526225.0,30.7233,30.8413,30.6506,30.7414,526225.0
2021-01-15 14:30:00,33.84,33.85,33.72,33.79,397669.0,30.7414,30.7505,30.6324,30.696,397669.0
2021-01-15 15:00:00,33.79,33.84,33.63,33.68,583052.0,30.696,30.7414,30.5506,30.5961,583052.0
2021-01-15 15:30:00,33.67,33.81,33.6,33.7,1579302.0,30.587,30.7142,30.5234,30.6142,1579302.0
2021-01-19 09:30:00,33.67,33.73,33.05,33.52,1536214.0,30.587,30.6415,30.0238,30.4507,1536214.0
2021-01-19 10:00:00,33.51,33.64,33.34,33.4,1147902.0,30.4416,30.5597,30.2872,30.3417,1147902.0
2021-01-19 10:30:00,33.39,33.64,33.39,33.6,598778.0,30.3326,30.5597,30.3326,30.5234,598778.0
2021-01-19 11:00:00,33.59,33.62,33.54,33.61,281127.0,30.5143,30.5416,30.4689,30.5325,281127.0
2021-01-19 11:30:00,33.62,33.62,33.41,33.5,328012.0,30.5416,30.5416,30.3508,30.4326,328012.0
2021-01-19 12:00:00,33.5,33.52,33.42,33.48,251561.0,30.4326,30.4507,30.3599,30.4144,251561.0
2021-01-19 12:30:00,33.48,33.49,33.33,33.36,330408.0,30.4144,30.4235,30.2781,30.3054,330408.0
2021-01-19 13:00:00,33.35,33.43,33.32,33.37,291407.0,30.2963,30.369,30.269,30.3145,291407.0
2021-01-19 13:30:00,33.37,33.42,33.36,33.37,269183.0,30.3145,30.3599,30.3054,30.3145,269183.0
2021-01-19 14:00:00,33.37,33.44,33.34,33.44,238243.0,30.3145,30.378,30.2872,30.378,238243.0
2021-01-19 14:30:00,33.44,33.54,33.4,33.5,292108.0,30.378,30.4689,30.3417,30.4326,292108.0
2021-01-19 15:00:00,33.51,33.57,33.45,33.52,358544.0,30.4416,30.4961,30.3871,30.4507,358544.0
2021-01-19 15:30:00,33.51,33.65,33.5,33.62,1648854.0,30.4416,30.5688,30.4326,30.5416,1648854.0
2021-01-20 09:30:00,32.94,33.17,32.53,32.64,1845500.0,29.9238,30.1328,29.5514,29.6513,1845500.0
2021-01-20 10:00:00,32.64,32.89,32.63,32.86,709070.0,29.6513,29.8784,29.6422,29.8512,709070.0
2021-01-20 10:30:00,32.84,33.1,32.78,33.06,520676.0,29.833,30.0692,29.7785,30.0328,520676.0
2021-01-20 11:00:00,33.05,33.09,32.87,32.9,311195.0,30.0238,30.0601,29.8602,29.8875,311195.0
2021-01-20 11:30:00,32.91,33.01,32.89,32.95,279160.0,29.8966,29.9874,29.8784,29.9329,279160.0
2021-01-20 12:00:00,32.95,32.99,32.86,32.9,293425.0,29.9329,29.9693,29.8512,29.8875,293425.0
2021-01-20 12:30:00,32.91,32.92,32.84,32.9,263276.0,29.8966,29.9057,29.833,29.8875,263276.0
2021-01-20 13:00:00,32.91,32.95,32.84,32.85,228039.0,29.8966,29.9329,29.833,29.8421,228039.0
2021-01-20 13:30:00,32.86,32.91,32.83,32.9,224509.0,29.8512,29.8966,29.8239,29.8875,224509.0
2021-01-20 14:00:00,32.89,32.95,32.86,32.95,267783.0,29.8784,29.9329,29.8512,29.9329,267783.0
2021-01-20 14:30:00,32.95,32.95,32.9,32.92,352773.0,29.9329,29.9329,29.8875,29.9057,352773.0
2021-01-20 15:00:00,32.91,32.98,32.89,32.91,342375.0,29.8966,29.9602,29.8784,29.8966,342375.0
2021-01-20 15:30:00,32.91,33.09,32.86,33.07,1716310.0,29.8966,30.0601,29.8512,30.0419,1716310.0
2021-01-21 09:30:00,33.01,33.39,32.89,33.37,1096713.0,29.9874,30.3326,29.8784,30.3145,1096713.0
2021-01-21 10:00:00,33.37,33.37,33.04,33.09,936094.0,30.3145,30.3145,30.0147,30.0601,936094.0
2021-01-21 10:30:00,33.09,33.37,33.08,33.37,672530.0,30.0601,30.3145,30.051,30.3145,672530.0
2021-01-21 11:00:00,33.37,33.45,33.34,33.4,483000.0,30.3145,30.3871,30.2872,30.3417,483000.0
2021-01-21 11:30:00,33.39,33.4,33.3,33.33,317563.0,30.3326,30.3417,30.2509,30.2781,317563.0
2021-01-21 12:00:00,33.33,33.35,33.23,33.24,289847.0,30.2781,30.2963,30.1873,30.1964,289847.0
2021-01-21 12:30:00,33.23,33.28,33.16,33.27,267615.0,30.1873,30.2327,30.1237,30.2236,267615.0
2021-01-21 13:00:00,33.27,33.29,33.2,33.22,153977.0,30.2236,30.2418,30.16,30.1782,153977.0
2021-01-21 13:30:00,33.23,33.31,33.19,33.27,261244.0,30.1873,30.2599,30.1509,30.2236,261244.0
2021-01-21 14:00:00,33.27,33.35,33.26,33.32,258426.0,30.2236,30.2963,30.2145,30.269,258426.0
2021-01-21 14:30:00,33.31,33.32,33.18,33.31,372861.0,30.2599,30.269,30.1419,30.2599,372861.0
2021-01-21 15:00:00,33.31,33.33,33.23,33.3,434620.0,30.2599,30.2781,30.1873,30.2509,434620.0
2021-01-21 15:30:00,33.3,33.3,33.11,33.22,1370462.0,30.2509,30.2509,30.0783,30.1782,1370462.0
2021-01-22 09:30:00,33.37,33.39,33.09,33.15,646793.0,30.3145,30.3326,30.0601,30.1146,646793.0
2021-01-22 10:00:00,33.16,33.16,32.82,32.87,484548.0,30.1237,30.1237,29.8148,29.8602,484548.0
2021-01-22 10:30:00,32.86,32.92,32.77,32.91,337111.0,29.8512,29.9057,29.7694,29.8966,337111.0
2021-01-22 11:00:00,32.91,33.11,32.91,33.11,253118.0,29.8966,30.0783,29.8966,30.0783,253118.0
2021-01-22 11:30:00,33.1,33.18,33.04,33.09,371376.0,30.0692,30.1419,30.0147,30.0601,371376.0
2021-01-22 12:00:00,33.09,33.14,33.07,33.14,155420.0,30.0601,30.1055,30.0419,30.1055,155420.0
2021-01-22 12:30:00,33.15,33.33,33.14,33.3,281481.0,30.1146,30.2781,30.1055,30.2509,281481.0
2021-01-22 13:00:00,33.31,33.31,33.22,33.23,165029.0,30.2599,30.2599,30.1782,30.1873,165029.0
2021-01-22 13:30:00,33.23,33.36,33.22,33.36,244698.0,30.1873,30.3054,30.1782,30.3054,244698.0
2021-01-22 14:00:00,33.36,33.38,33.26,33.29,267266.0,30.3054,30.3235,30.2145,30.2418,267266.0
2021-01-22 14:30:00,33.3,33.4,33.28,33.38,366182.0,30.2509,30.3417,30.2327,30.3235,366182.0
2021-01-22 15:00:00,33.38,33.57,33.37,33.57,428715.0,30.3235,30.4961,30.3145,30.4961,428715.0
2021-01-22 15:30:00,33.57,33.72,33.51,33.56,1748327.0,30.4961,30.6324,30.4416,30.4871,1748327.0
2021-01-25 09:30:00,33.5,34.29,33.35,34.19,1522173.0,30.4326,31.1502,30.2963,31.0594,1522173.0
2021-01-25 10:00:00,34.2,35.08,34.19,35.07,2095556.0,31.0685,31.8679,31.0594,31.8588,2095556.0
2021-01-25 10:30:00,35.08,37.03,35.06,35.79,4945890.0,31.8679,33.6393,31.8497,32.5129,4945890.0
2021-01-25 11:00:00,35.78,36.36,35.4,36.36,2055740.0,32.5038,33.0307,32.1586,33.0307,2055740.0
2021-01-25 11:30:00,36.35,36.62,36.06,36.21,4094239.0,33.0216,33.2669,32.7581,32.8944,4094239.0
2021-01-25 12:00:00,36.21,36.29,35.77,35.8,2070009.0,32.8944,32.9671,32.4947,32.522,2070009.0
2021-01-25 12:30:00,35.8,35.95,35.53,35.53,1648126.0,32.522,32.6582,32.2767,32.2767,1648126.0
2021-01-25 13:00:00,35.52,35.66,35.08,35.12,2305069.0,32.2676,32.3948,31.8679,31.9042,2305069.0
2021-01-25 13:30:00,35.12,35.15,34.53,34.66,1305044.0,31.9042,31.9315,31.3682,31.4863,1305044.0
2021-01-25 14:00:00,34.66,34.87,34.53,34.77,997511.0,31.4863,31.6771,31.3682,31.5863,997511.0
2021-01-25 14:30:00,34.77,34.94,34.6,34.69,956699.0,31.5863,31.7407,31.4318,31.5136,956699.0
2021-01-25 15:00:00,34.69,34.7,34.32,34.47,1658368.0,31.5136,31.5227,31.1775,31.3137,1658368.0
2021-01-25 15:30:00,34.47,34.57,34.36,34.56,2828073.0,31.3137,31.4046,31.2138,31.3955,2828073.0
2021-01-26 09:30:00,34.51,35.04,34.42,35.01,1891892.0,31.3501,31.8315,31.2683,31.8043,1891892.0
2021-01-26 10:00:00,35.01,35.48,34.99,35.46,1128055.0,31.8043,32.2313,31.7861,32.2131,1128055.0
2021-01-26 10:30:00,35.45,35.91,35.33,35.87,1730875.0,32.204,32.6219,32.095,32.5855,1730875.0
2021-01-26 11:00:00,35.88,36.58,35.63,35.73,3269077.0,32.5946,33.2305,32.3675,32.4584,3269077.0
2021-01-26 11:30:00,35.73,35.89,35.34,35.43,1572179.0,32.4584,32.6037,32.1041,32.1858,1572179.0
2021-01-26 12:00:00,35.43,35.79,35.21,35.78,930486.0,32.1858,32.5129,31.986,32.5038,930486.0
2021-01-26 12:30:00,35.78,36.18,35.77,36.16,868719.0,32.5038,32.8672,32.4947,32.849,868719.0
2021-01-26 13:00:00,36.17,36.23,35.99,36.15,1147292.0,32.8581,32.9126,32.6946,32.8399,1147292.0
2021-01-26 13:30:00,36.15,36.38,36.09,36.3,1496471.0,32.8399,33.0488,32.7854,32.9762,1496471.0
2021-01-26 14:00:00,36.3,36.37,36.11,36.2,1255143.0,32.9762,33.0398,32.8036,32.8853,1255143.0
2021-01-26 14:30:00,36.2,36.42,36.19,36.41,776323.0,32.8853,33.0852,32.8762,33.0761,776323.0
2021-01-26 15:00:00,36.41,36.98,36.38,36.93,1743590.0,33.0761,33.5939,33.0488,33.5485,1743590.0
2021-01-26 15:30:00,36.93,37.17,36.85,37.06,3612932.0,33.5485,33.7665,33.4758,33.6666,3612932.0
2021-01-27 09:30:00,37.07,42.99,37.02,39.39,9187034.0,33.6757,39.0536,33.6302,35.7832,9187034.0
2021-01-27 10:00:00,39.34,39.67,37.45,38.29,5035293.0,35.7378,36.0376,34.0209,34.784,5035293.0
2021-01-27 10:30:00,38.29,39.03,38.18,38.69,2146354.0,34.784,35.4562,34.684,35.1473,2146354.0
2021-01-27 11:00:00,38.7,39.05,38.66,38.77,2541396.0,35.1564,35.4744,35.1201,35.22,2541396.0
2021-01-27 11:30:00,38.77,39.01,38.15,38.2,1456358.0,35.22,35.438,34.6568,34.7022,1456358.0
2021-01-27 12:00:00,38.19,38.76,38.07,38.52,1747796.0,34.6931,35.2109,34.5841,34.9929,1747796.0
2021-01-27 12:30:00,38.52,38.86,38.46,38.49,956655.0,34.9929,35.3018,34.9384,34.9656,956655.0
2021-01-27 13:00:00,38.5,38.53,38.27,38.3,1143697.0,34.9747,35.002,34.7658,34.793,1143697.0
2021-01-27 13:30:00,38.3,38.84,38.19,38.56,1508048.0,34.793,35.2836,34.6931,35.0292,1508048.0
2021-01-27 14:00:00,38.55,38.94,38.55,38.9,1788703.0,35.0201,35.3744,35.0201,35.3381,1788703.0
2021-01-27 14:30:00,38.9,39.25,38.66,38.67,2184046.0,35.3381,35.656,35.1201,35.1292,2184046.0
2021-01-27 15:00:00,38.67,38.74,38.36,38.54,1362702.0,35.1292,35.1927,34.8475,35.0111,1362702.0
2021-01-27 15:30:00,38.54,38.75,38.27,38.75,4213381.0,35.0111,35.2018,34.7658,35.2018,4213381.0
2021-01-28 09:30:00,37.68,39.43,37.33,38.98,3820778.0,34.2298,35.8196,33.9119,35.4108,3820778.0
2021-01-28 10:00:00,38.95,38.97,37.97,37.99,1857390.0,35.3835,35.4017,34.4933,34.5114,1857390.0
2021-01-28 10:30:00,37.98,38.13,37.01,37.05,2496683.0,34.5023,34.6386,33.6212,33.6575,2496683.0
2021-01-28 11:00:00,37.06,37.17,35.89,36.32,3410189.0,33.6666,33.7665,32.6037,32.9943,3410189.0
2021-01-28 11:30:00,36.31,36.35,35.51,35.77,1978581.0,32.9853,33.0216,32.2585,32.4947,1978581.0
2021-01-28 12:00:00,35.78,35.82,35.48,35.51,1734728.0,32.5038,32.5401,32.2313,32.2585,1734728.0
2021-01-28 12:30:00,35.51,35.55,35.24,35.3,1129172.0,32.2585,32.2948,32.0132,32.0677,1129172.0
2021-01-28 13:00:00,35.3,35.31,34.8,34.8,1842408.0,32.0677,32.0768,31.6135,31.6135,1842408.0
2021-01-28 13:30:00,34.79,35.16,34.75,35.03,1474062.0,31.6044,31.9406,31.5681,31.8225,1474062.0
2021-01-28 14:00:00,35.03,35.17,34.91,35.01,870450.0,31.8225,31.9496,31.7134,31.8043,870450.0
2021-01-28 14:30:00,35.01,35.84,34.99,35.72,1229901.0,31.8043,32.5583,31.7861,32.4493,1229901.0
2021-01-28 15:00:00,35.72,35.86,35.63,35.65,944358.0,32.4493,32.5765,32.3675,32.3857,944358.0
2021-01-28 15:30:00,35.65,35.68,35.22,35.39,2827255.0,32.3857,32.4129,31.9951,32.1495,2827255.0
2021-01-29 09:30:00,35.66,36.27,35.5,35.81,1270228.0,32.3948,32.9489,32.2494,32.531,1270228.0
2021-01-29 10:00:00,35.8,35.92,35.54,35.88,1136098.0,32.522,32.631,32.2858,32.5946,1136098.0
2021-01-29 10:30:00,35.88,36.58,35.85,36.54,1751565.0,32.5946,33.2305,32.5674,33.1942,1751565.0
2021-01-29 11:00:00,36.54,36.58,35.33,35.33,1017485.0,33.1942,33.2305,32.095,32.095,1017485.0
2021-01-29 11:30:00,35.32,35.5,35.19,35.3,944154.0,32.0859,32.2494,31.9678,32.0677,944154.0
2021-01-29 12:00:00,35.29,35.63,35.28,35.41,860787.0,32.0586,32.3675,32.0496,32.1677,860787.0
2021-01-29 12:30:00,35.41,35.45,35.12,35.26,650485.0,32.1677,32.204,31.9042,32.0314,650485.0
2021-01-29 13:00:00,35.26,35.36,34.75,34.95,1055416.0,32.0314,32.1222,31.5681,31.7498,1055416.0
2021-01-29 13:30:00,34.95,35.04,34.71,34.82,710731.0,31.7498,31.8315,31.5318,31.6317,710731.0
2021-01-29 14:00:00,34.81,34.97,34.68,34.77,614108.0,31.6226,31.768,31.5045,31.5863,614108.0
2021-01-29 14:30:00,34.77,34.86,34.64,34.85,743080.0,31.5863,31.668,31.4682,31.6589,743080.0
2021-01-29 15:00:00,34.85,34.94,34.71,34.75,822929.0,31.6589,31.7407,31.5318,31.5681,822929.0
2021-01-29 15:30:00,34.74,34.8,34.45,34.49,2188027.0,31.559,31.6135,31.2956,31.3319,2188027.0
2021-02-01 09:30:00,34.51,34.94,33.53,33.72,1715031.0,31.3501,31.7407,30.4598,30.6324,1715031.0
2021-02-01 10:00:00,33.75,34.01,33.56,33.64,999995.0,30.6597,30.8959,30.4871,30.5597,999995.0
2021-02-01 10:30:00,33.63,33.63,33.28,33.45,1444665.0,30.5506,30.5506,30.2327,30.3871,1444665.0
2021-02-01 11:00:00,33.45,33.66,33.39,33.61,934969.0,30.3871,30.5779,30.3326,30.5325,934969.0
2021-02-01 11:30:00,33.6,33.74,33.46,33.69,663705.0,30.5234,30.6506,30.3962,30.6052,663705.0
2021-02-01 12:00:00,33.69,33.82,33.6,33.82,634819.0,30.6052,30.7233,30.5234,30.7233,634819.0
2021-02-01 12:30:00,33.82,33.97,33.79,33.93,612235.0,30.7233,30.8595,30.696,30.8232,612235.0
2021-02-01 13:00:00,33.94,34.04,33.9,34.01,424711.0,30.8323,30.9231,30.7959,30.8959,424711.0
2021-02-01 13:30:00,34.01,34.06,33.9,34.02,343080.0,30.8959,30.9413,30.7959,30.9049,343080.0
2021-02-01 14:00:00,34.02,34.1,33.95,34.04,378023.0,30.9049,30.9776,30.8413,30.9231,378023.0
2021-02-01 14:30:00,34.04,34.05,33.83,33.91,477751.0,30.9231,30.9322,30.7323,30.805,477751.0
2021-02-01 15:00:00,33.9,34.0,33.87,33.94,450137.0,30.7959,30.8868,30.7687,30.8323,450137.0
2021-02-01 15:30:00,33.94,33.97,33.67,33.69,1588077.0,30.8323,30.8595,30.587,30.6052,1588077.0
2021-02-02 09:30:00,33.59,33.6,32.84,33.25,2070942.0,30.5143,30.5234,29.833,30.2054,2070942.0
2021-02-02 10:00:00,33.26,33.46,33.0,33.01,1041755.0,30.2145,30.3962,29.9783,29.9874,1041755.0
2021-02-02 10:30:00,33.01,33.38,32.98,33.3,1042373.0,29.9874,30.3235,29.9602,30.2509,1042373.0
2021-02-02 11:00:00,33.3,33.57,33.25,33.4,562550.0,30.2509,30.4961,30.2054,30.3417,562550.0
2021-02-02 11:30:00,33.41,33.51,33.3,33.33,438212.0,30.3508,30.4416,30.2509,30.2781,438212.0
2021-02-02 12:00:00,33.32,33.5,33.28,33.3,383287.0,30.269,30.4326,30.2327,30.2509,383287.0
2021-02-02 12:30:00,33.3,33.37,33.23,33.36,305341.0,30.2509,30.3145,30.1873,30.3054,305341.0
2021-02-02 13:00:00,33.36,33.4,33.3,33.4,261369.0,30.3054,30.3417,30.2509,30.3417,261369.0
2021-02-02 13:30:00,33.4,33.5,33.34,33.42,315160.0,30.3417,30.4326,30.2872,30.3599,315160.0
2021-02-02 14:00:00,33.43,33.55,33.4,33.41,326881.0,30.369,30.478,30.3417,30.3508,326881.0
2021-02-02 14:30:00,33.41,33.43,33.25,33.27,293919.0,30.3508,30.369,30.2054,30.2236,293919.0
2021-02-02 15:00:00,33.27,33.3,33.13,33.29,443111.0,30.2236,30.2509,30.0964,30.2418,443111.0
2021-02-02 15:30:00,33.28,33.32,33.1,33.11,1657408.0,30.2327,30.269,30.0692,30.0783,1657408.0
2021-02-03 09:30:00,33.37,33.37,32.86,33.16,978128.0,30.3145,30.3145,29.8512,30.1237,978128.0
2021-02-03 10:00:00,33.17,33.26,32.92,33.18,642612.0,30.1328,30.2145,29.9057,30.1419,642612.0
2021-02-03 10:30:00,33.18,33.3,32.99,33.26,714881.0,30.1419,30.2509,29.9693,30.2145,714881.0
2021-02-03 11:00:00,33.26,33.45,33.19,33.44,641629.0,30.2145,30.3871,30.1509,30.378,641629.0
2021-02-03 11:30:00,33.43,33.56,33.28,33.54,527315.0,30.369,30.4871,30.2327,30.4689,527315.0
2021-02-03 12:00:00,33.54,33.9,33.51,33.69,524036.0,30.4689,30.7959,30.4416,30.6052,524036.0
2021-02-03 12:30:00,33.69,33.82,33.48,33.8,641934.0,30.6052,30.7233,30.4144,30.7051,641934.0
2021-02-03 13:00:00,33.8,33.96,33.8,33.87,335790.0,30.7051,30.8504,30.7051,30.7687,335790.0
2021-02-03 13:30:00,33.87,33.99,33.83,33.89,401295.0,30.7687,30.8777,30.7323,30.7868,401295.0
2021-02-03 14:00:00,33.89,33.92,33.81,33.84,370701.0,30.7868,30.8141,30.7142,30.7414,370701.0
2021-02-03 14:30:00,33.84,33.86,33.77,33.8,400167.0,30.7414,30.7596,30.6778,30.7051,400167.0
2021-02-03 15:00:00,33.8,33.94,33.79,33.9,403318.0,30.7051,30.8323,30.696,30.7959,403318.0
2021-02-03 15:30:00,33.9,33.97,33.86,33.96,1067887.0,30.7959,30.8595,30.7596,30.8504,1067887.0
2021-02-04 09:30:00,33.96,34.17,33.42,33.84,955503.0,30.8504,31.0412,30.3599,30.7414,955503.0
2021-02-04 10:00:00,33.83,34.09,33.75,33.84,613217.0,30.7323,30.9685,30.6597,30.7414,613217.0
2021-02-04 10:30:00,33.86,33.97,33.63,33.73,486513.0,30.7596,30.8595,30.5506,30.6415,486513.0
2021-02-04 11:00:00,33.73,33.91,33.71,33.73,372583.0,30.6415,30.805,30.6233,30.6415,372583.0
2021-02-04 11:30:00,33.74,33.78,33.66,33.67,271497.0,30.6506,30.6869,30.5779,30.587,271497.0
2021-02-04 12:00:00,33.67,33.75,33.65,33.7,237784.0,30.587,30.6597,30.5688,30.6142,237784.0
2021-02-04 12:30:00,33.7,33.76,33.65,33.67,219210.0,30.6142,30.6687,30.5688,30.587,219210.0
2021-02-04 13:00:00,33.67,33.67,33.54,33.64,287481.0,30.587,30.587,30.4689,30.5597,287481.0
2021-02-04 13:30:00,33.64,33.72,33.57,33.58,312505.0,30.5597,30.6324,30.4961,30.5052,312505.0
2021-02-04 14:00:00,33.58,33.67,33.53,33.67,559987.0,30.5052,30.587,30.4598,30.587,559987.0
2021-02-04 14:30:00,33.67,33.67,33.52,33.55,351792.0,30.587,30.587,30.4507,30.478,351792.0
2021-02-04 15:00:00,33.56,33.6,33.42,33.51,889646.0,30.4871,30.5234,30.3599,30.4416,889646.0
2021-02-04 15:30:00,33.51,33.54,33.41,33.45,1370418.0,30.4416,30.4689,30.3508,30.3871,1370418.0
2021-02-05 09:30:00,33.34,33.76,33.09,33.66,851521.0,30.2872,30.6687,30.0601,30.5779,851521.0
2021-02-05 10:00:00,33.66,33.7,33.42,33.52,475810.0,30.5779,30.6142,30.3599,30.4507,475810.0
2021-02-05 10:30:00,33.52,33.69,33.51,33.52,460657.0,30.4507,30.6052,30.4416,30.4507,460657.0
2021-02-05 11:00:00,33.51,33.59,33.45,33.55,368221.0,30.4416,30.5143,30.3871,30.478,368221.0
2021-02-05 11:30:00,33.55,33.63,33.47,33.49,231908.0,30.478,30.5506,30.4053,30.4235,231908.0
2021-02-05 12:00:00,33.49,33.57,33.47,33.54,392591.0,30.4235,30.4961,30.4053,30.4689,392591.0
2021-02-05 12:30:00,33.53,33.64,33.51,33.63,243313.0,30.4598,30.5597,30.4416,30.5506,243313.0
2021-02-05 13:00:00,33.64,33.64,33.5,33.54,295835.0,30.5597,30.5597,30.4326,30.4689,295835.0
2021-02-05 13:30:00,33.53,33.53,33.28,33.34,878877.0,30.4598,30.4598,30.2327,30.2872,878877.0
2021-02-05 14:00:00,33.33,33.34,33.18,33.26,476437.0,30.2781,30.2872,30.1419,30.2145,476437.0
2021-02-05 14:30:00,33.26,33.28,33.18,33.2,430602.0,30.2145,30.2327,30.1419,30.16,430602.0
2021-02-05 15:00:00,33.2,33.21,33.12,33.12,437373.0,30.16,30.1691,30.0873,30.0873,437373.0
2021-02-05 15:30:00,33.13,33.29,33.1,33.15,1162025.0,30.0964,30.2418,30.0692,30.1146,1162025.0
2021-02-08 09:30:00,33.22,33.55,33.1,33.35,678854.0,30.1782,30.478,30.0692,30.2963,678854.0
2021-02-08 10:00:00,33.36,33.55,33.29,33.3,594284.0,30.3054,30.478,30.2418,30.2509,594284.0
2021-02-08 10:30:00,33.3,33.49,33.24,33.3,548238.0,30.2509,30.4235,30.1964,30.2509,548238.0
2021-02-08 11:00:00,33.3,33.57,33.29,33.57,438226.0,30.2509,30.4961,30.2418,30.4961,438226.0
2021-02-08 11:30:00,33.57,33.63,33.5,33.57,382789.0,30.4961,30.5506,30.4326,30.4961,382789.0
2021-02-08 12:00:00,33.57,33.57,33.16,33.16,915322.0,30.4961,30.4961,30.1237,30.1237,915322.0
2021-02-08 12:30:00,33.16,33.39,33.16,33.36,673314.0,30.1237,30.3326,30.1237,30.3054,673314.0
2021-02-08 13:00:00,33.36,33.38,33.28,33.34,216289.0,30.3054,30.3235,30.2327,30.2872,216289.0
2021-02-08 13:30:00,33.35,33.48,33.33,33.44,333240.0,30.2963,30.4144,30.2781,30.378,333240.0
2021-02-08 14:00:00,33.44,33.54,33.43,33.47,238560.0,30.378,30.4689,30.369,30.4053,238560.0
2021-02-08 14:30:00,33.48,33.56,33.43,33.47,278024.0,30.4144,30.4871,30.369,30.4053,278024.0
2021-02-08 15:00:00,33.47,33.5,33.26,33.34,658316.0,30.4053,30.4326,30.2145,30.2872,658316.0
2021-02-08 15:30:00,33.34,33.39,33.25,33.28,1540304.0,30.2872,30.3326,30.2054,30.2327,1540304.0
2021-02-09 09:30:00,33.33,33.63,33.3,33.6,636497.0,30.2781,30.5506,30.2509,30.5234,636497.0
2021-02-09 10:00:00,33.61,33.62,33.31,33.42,580246.0,30.5325,30.5416,30.2599,30.3599,580246.0
2021-02-09 10:30:00,33.42,33.64,33.37,33.4,1482610.0,30.3599,30.5597,30.3145,30.3417,1482610.0
2021-02-09 11:00:00,33.4,33.51,33.34,33.51,987405.0,30.3417,30.4416,30.2872,30.4416,987405.0
2021-02-09 11:30:00,33.51,33.54,33.42,33.48,313505.0,30.4416,30.4689,30.3599,30.4144,313505.0
2021-02-09 12:00:00,33.49,33.49,33.41,33.44,361847.0,30.4235,30.4235,30.3508,30.378,361847.0
2021-02-09 12:30:00,33.45,33.65,33.43,33.63,333621.0,30.3871,30.5688,30.369,30.5506,333621.0
2021-02-09 13:00:00,33.63,33.67,33.52,33.55,373235.0,30.5506,30.587,30.4507,30.478,373235.0
2021-02-09 13:30:00,33.55,33.68,33.53,33.65,274773.0,30.478,30.5961,30.4598,30.5688,274773.0
2021-02-09 14:00:00,33.65,33.65,33.52,33.57,527015.0,30.5688,30.5688,30.4507,30.4961,527015.0
2021-02-09 14:30:00,33.58,33.59,33.5,33.59,715265.0,30.5052,30.5143,30.4326,30.5143,715265.0
2021-02-09 15:00:00,33.59,33.7,33.55,33.69,791269.0,30.5143,30.6142,30.478,30.6052,791269.0
2021-02-09 15:30:00,33.69,33.8,33.53,33.58,1564307.0,30.6052,30.7051,30.4598,30.5052,1564307.0
2021-02-10 09:30:00,33.79,33.98,33.5,33.95,519930.0,30.696,30.8686,30.4326,30.8413,519930.0
2021-02-10 10:00:00,33.95,33.98,33.61,33.72,522997.0,30.8413,30.8686,30.5325,30.6324,522997.0
2021-02-10 10:30:00,33.72,33.74,33.55,33.66,378075.0,30.6324,30.6506,30.478,30.5779,378075.0
2021-02-10 11:00:00,33.65,33.76,33.61,33.63,328540.0,30.5688,30.6687,30.5325,30.5506,328540.0
2021-02-10 11:30:00,33.63,33.76,33.59,33.73,340024.0,30.5506,30.6687,30.5143,30.6415,340024.0
2021-02-10 12:00:00,33.73,33.77,33.59,33.76,389313.0,30.6415,30.6778,30.5143,30.6687,389313.0
2021-02-10 12:30:00,33.76,33.76,33.69,33.73,258147.0,30.6687,30.6687,30.6052,30.6415,258147.0
2021-02-10 13:00:00,33.72,33.72,33.57,33.59,439510.0,30.6324,30.6324,30.4961,30.5143,439510.0
2021-02-10 13:30:00,33.6,33.62,33.47,33.54,428732.0,30.5234,30.5416,30.4053,30.4689,428732.0
2021-02-10 14:00:00,33.54,33.55,33.41,33.43,415422.0,30.4689,30.478,30.3508,30.369,415422.0
2021-02-10 14:30:00,33.44,33.47,33.42,33.44,351786.0,30.378,30.4053,30.3599,30.378,351786.0
2021-02-10 15:00:00,33.45,33.57,33.43,33.57,462373.0,30.3871,30.4961,30.369,30.4961,462373.0
2021-02-10 15:30:00,33.57,33.67,33.56,33.62,946513.0,30.4961,30.587,30.4871,30.5416,946513.0
2021-02-11 09:30:00,33.49,33.63,33.35,33.59,393406.0,30.5874,30.7153,30.4596,30.6788,393406.0
2021-02-11 10:00:00,33.59,33.63,33.38,33.58,291626.0,30.6788,30.7153,30.487,30.6696,291626.0
2021-02-11 10:30:00,33.58,33.6,33.51,33.55,250361.0,30.6696,30.6879,30.6057,30.6422,250361.0
2021-02-11 11:00:00,33.54,33.6,33.5,33.57,241872.0,30.6331,30.6879,30.5966,30.6605,241872.0
2021-02-11 11:30:00,33.57,33.66,33.53,33.54,252985.0,30.6605,30.7427,30.624,30.6331,252985.0
2021-02-11 12:00:00,33.54,33.6,33.41,33.44,421807.0,30.6331,30.6879,30.5144,30.5418,421807.0
2021-02-11 12:30:00,33.45,33.53,33.38,33.52,268546.0,30.5509,30.624,30.487,30.6148,268546.0
2021-02-11 13:00:00,33.52,33.6,33.49,33.5,190454.0,30.6148,30.6879,30.5874,30.5966,190454.0
2021-02-11 13:30:00,33.51,33.52,33.44,33.49,260571.0,30.6057,30.6148,30.5418,30.5874,260571.0
2021-02-11 14:00:00,33.49,33.49,33.38,33.41,333137.0,30.5874,30.5874,30.487,30.5144,333137.0
2021-02-11 14:30:00,33.41,33.48,33.37,33.45,272822.0,30.5144,30.5783,30.4778,30.5509,272822.0
2021-02-11 15:00:00,33.45,33.46,33.34,33.43,352162.0,30.5509,30.56,30.4504,30.5326,352162.0
2021-02-11 15:30:00,33.43,33.54,33.4,33.4,986146.0,30.5326,30.6331,30.5052,30.5052,986146.0
2021-02-12 09:30:00,33.44,33.68,33.33,33.61,518525.0,30.5418,30.761,30.4413,30.697,518525.0
2021-02-12 10:00:00,33.62,33.64,33.44,33.52,261116.0,30.7062,30.7244,30.5418,30.6148,261116.0
2021-02-12 10:30:00,33.52,33.71,33.45,33.66,460791.0,30.6148,30.7884,30.5509,30.7427,460791.0
2021-02-12 11:00:00,33.66,33.75,33.51,33.7,588067.0,30.7427,30.8249,30.6057,30.7792,588067.0
2021-02-12 11:30:00,33.7,33.97,33.67,33.96,710360.0,30.7792,31.0258,30.7518,31.0167,710360.0
2021-02-12 12:00:00,33.97,34.01,33.86,33.91,620867.0,31.0258,31.0624,30.9254,30.971,620867.0
2021-02-12 12:30:00,33.91,33.98,33.77,33.82,272340.0,30.971,31.035,30.8432,30.8888,272340.0
2021-02-12 13:00:00,33.82,33.85,33.76,33.84,186587.0,30.8888,30.9162,30.834,30.9071,186587.0
2021-02-12 13:30:00,33.84,33.84,33.72,33.76,194325.0,30.9071,30.9071,30.7975,30.834,194325.0
2021-02-12 14:00:00,33.76,33.83,33.72,33.82,237658.0,30.834,30.898,30.7975,30.8888,237658.0
2021-02-12 14:30:00,33.82,33.89,33.81,33.87,249647.0,30.8888,30.9528,30.8797,30.9345,249647.0
2021-02-12 15:00:00,33.86,33.87,33.73,33.78,292224.0,30.9254,30.9345,30.8066,30.8523,292224.0
2021-02-12 15:30:00,33.77,33.96,33.75,33.94,1248971.0,30.8432,31.0167,30.8249,30.9984,1248971.0
2021-02-16 09:30:00,34.04,34.18,33.89,34.05,744545.0,31.0898,31.2176,30.9528,31.0989,744545.0
2021-02-16 10:00:00,34.05,34.09,33.85,34.05,335993.0,31.0989,31.1354,30.9162,31.0989,335993.0
2021-02-16 10:30:00,34.05,34.06,33.77,33.78,445415.0,31.0989,31.108,30.8432,30.8523,445415.0
2021-02-16 11:00:00,33.78,33.88,33.56,33.66,796477.0,30.8523,30.9436,30.6514,30.7427,796477.0
2021-02-16 11:30:00,33.66,33.79,33.52,33.55,585328.0,30.7427,30.8614,30.6148,30.6422,585328.0
2021-02-16 12:00:00,33.55,33.79,33.5,33.75,305565.0,30.6422,30.8614,30.5966,30.8249,305565.0
2021-02-16 12:30:00,33.75,33.8,33.69,33.73,250230.0,30.8249,30.8706,30.7701,30.8066,250230.0
2021-02-16 13:00:00,33.74,33.79,33.69,33.78,240386.0,30.8158,30.8614,30.7701,30.8523,240386.0
2021-02-16 13:30:00,33.79,33.87,33.72,33.84,354833.0,30.8614,30.9345,30.7975,30.9071,354833.0
2021-02-16 14:00:00,33.84,33.88,33.75,33.77,259274.0,30.9071,30.9436,30.8249,30.8432,259274.0
2021-02-16 14:30:00,33.77,33.84,33.74,33.78,266325.0,30.8432,30.9071,30.8158,30.8523,266325.0
2021-02-16 15:00:00,33.78,33.85,33.75,33.77,214168.0,30.8523,30.9162,30.8249,30.8432,214168.0
2021-02-16 15:30:00,33.77,33.81,33.65,33.66,956425.0,30.8432,30.8797,30.7336,30.7427,956425.0
2021-02-17 09:30:00,33.88,34.19,33.55,34.09,934644.0,30.9436,31.2268,30.6422,31.1354,934644.0
2021-02-17 10:00:00,34.1,34.28,33.89,34.27,846645.0,31.1446,31.309,30.9528,31.2998,846645.0
2021-02-17 10:30:00,34.27,34.36,34.06,34.11,578351.0,31.2998,31.382,31.108,31.1537,578351.0
2021-02-17 11:00:00,34.12,34.13,33.86,33.98,344127.0,31.1628,31.172,30.9254,31.035,344127.0
2021-02-17 11:30:00,33.98,34.14,33.93,34.03,407023.0,31.035,31.1811,30.9893,31.0806,407023.0
2021-02-17 12:00:00,34.02,34.08,33.94,34.07,201486.0,31.0715,31.1263,30.9984,31.1172,201486.0
2021-02-17 12:30:00,34.06,34.11,34.04,34.07,178781.0,31.108,31.1537,31.0898,31.1172,178781.0
2021-02-17 13:00:00,34.08,34.13,34.02,34.09,236457.0,31.1263,31.172,31.0715,31.1354,236457.0
2021-02-17 13:30:00,34.08,34.21,33.99,34.12,509856.0,31.1263,31.245,31.0441,31.1628,509856.0
2021-02-17 14:00:00,34.12,34.21,34.09,34.2,220429.0,31.1628,31.245,31.1354,31.2359,220429.0
2021-02-17 14:30:00,34.2,34.33,34.16,34.3,268402.0,31.2359,31.3546,31.1994,31.3272,268402.0
2021-02-17 15:00:00,34.29,34.32,34.17,34.3,331364.0,31.3181,31.3455,31.2085,31.3272,331364.0
2021-02-17 15:30:00,34.29,34.4,34.28,34.36,857370.0,31.3181,31.4186,31.309,31.382,857370.0
2021-02-18 09:30:00,33.8,34.26,33.5,34.22,985491.0,30.8706,31.2907,30.5966,31.2542,985491.0
2021-02-18 10:00:00,34.22,34.22,33.96,34.06,389739.0,31.2542,31.2542,31.0167,31.108,389739.0
2021-02-18 10:30:00,34.05,34.1,33.95,33.97,490554.0,31.0989,31.1446,31.0076,31.0258,490554.0
2021-02-18 11:00:00,33.96,34.03,33.83,33.89,698632.0,31.0167,31.0806,30.898,30.9528,698632.0
2021-02-18 11:30:00,33.89,34.15,33.76,34.1,514425.0,30.9528,31.1902,30.834,31.1446,514425.0
2021-02-18 12:00:00,34.09,34.1,33.97,34.02,321637.0,31.1354,31.1446,31.0258,31.0715,321637.0
2021-02-18 12:30:00,34.02,34.08,34.01,34.02,146233.0,31.0715,31.1263,31.0624,31.0715,146233.0
2021-02-18 13:00:00,34.02,34.13,33.95,34.1,278394.0,31.0715,31.172,31.0076,31.1446,278394.0
2021-02-18 13:30:00,34.09,34.1,33.87,33.97,287325.0,31.1354,31.1446,30.9345,31.0258,287325.0
2021-02-18 14:00:00,33.97,34.07,33.95,34.03,206908.0,31.0258,31.1172,31.0076,31.0806,206908.0
2021-02-18 14:30:00,34.04,34.07,33.91,33.97,216523.0,31.0898,31.1172,30.971,31.0258,216523.0
2021-02-18 15:00:00,33.97,34.0,33.9,33.95,278609.0,31.0258,31.0532,30.9619,31.0076,278609.0
2021-02-18 15:30:00,33.94,33.95,33.8,33.83,949365.0,30.9984,31.0076,30.8706,30.898,949365.0
2021-02-19 09:30:00,33.91,34.34,33.89,34.25,597467.0,30.971,31.3638,30.9528,31.2816,597467.0
2021-02-19 10:00:00,34.25,34.33,34.2,34.3,367703.0,31.2816,31.3546,31.2359,31.3272,367703.0
2021-02-19 10:30:00,34.3,34.33,34.12,34.14,253967.0,31.3272,31.3546,31.1628,31.1811,253967.0
2021-02-19 11:00:00,34.14,34.23,34.07,34.2,293684.0,31.1811,31.2633,31.1172,31.2359,293684.0
2021-02-19 11:30:00,34.21,34.25,34.13,34.15,157478.0,31.245,31.2816,31.172,31.1902,157478.0
2021-02-19 12:00:00,34.15,34.39,34.11,34.38,217711.0,31.1902,31.4094,31.1537,31.4003,217711.0
2021-02-19 12:30:00,34.38,34.39,34.26,34.3,187184.0,31.4003,31.4094,31.2907,31.3272,187184.0
2021-02-19 13:00:00,34.31,34.39,34.28,34.34,180257.0,31.3364,31.4094,31.309,31.3638,180257.0
2021-02-19 13:30:00,34.34,34.35,34.13,34.16,488707.0,31.3638,31.3729,31.172,31.1994,488707.0
2021-02-19 14:00:00,34.16,34.22,33.97,34.04,578731.0,31.1994,31.2542,31.0258,31.0898,578731.0
2021-02-19 14:30:00,34.04,34.1,33.96,34.0,284275.0,31.0898,31.1446,31.0167,31.0532,284275.0
2021-02-19 15:00:00,34.0,34.05,33.89,34.02,491434.0,31.0532,31.0989,30.9528,31.0715,491434.0
2021-02-19 15:30:00,34.02,34.07,33.94,34.02,878254.0,31.0715,31.1172,30.9984,31.0715,878254.0
2021-02-22 09:30:00,34.05,34.2,33.76,33.77,678853.0,31.0989,31.2359,30.834,30.8432,678853.0
2021-02-22 10:00:00,33.77,33.82,33.5,33.57,431914.0,30.8432,30.8888,30.5966,30.6605,431914.0
2021-02-22 10:30:00,33.57,33.57,33.16,33.16,743045.0,30.6605,30.6605,30.286,30.286,743045.0
2021-02-22 11:00:00,33.18,33.43,33.13,33.42,608536.0,30.3043,30.5326,30.2586,30.5235,608536.0
2021-02-22 11:30:00,33.41,33.43,33.26,33.34,337040.0,30.5144,30.5326,30.3774,30.4504,337040.0
2021-02-22 12:00:00,33.34,33.46,33.32,33.45,230214.0,30.4504,30.56,30.4322,30.5509,230214.0
2021-02-22 12:30:00,33.45,33.5,33.38,33.44,283421.0,30.5509,30.5966,30.487,30.5418,283421.0
2021-02-22 13:00:00,33.45,33.65,33.44,33.64,336269.0,30.5509,30.7336,30.5418,30.7244,336269.0
2021-02-22 13:30:00,33.64,33.69,33.52,33.58,375463.0,30.7244,30.7701,30.6148,30.6696,375463.0
2021-02-22 14:00:00,33.57,33.61,33.45,33.47,276774.0,30.6605,30.697,30.5509,30.5692,276774.0
2021-02-22 14:30:00,33.46,33.56,33.43,33.48,213160.0,30.56,30.6514,30.5326,30.5783,213160.0
2021-02-22 15:00:00,33.48,33.58,33.47,33.53,413581.0,30.5783,30.6696,30.5692,30.624,413581.0
2021-02-22 15:30:00,33.54,33.63,33.53,33.6,658109.0,30.6331,30.7153,30.624,30.6879,658109.0
2021-02-23 09:30:00,32.63,33.04,32.3,32.64,1717926.0,29.802,30.1764,29.5006,29.8111,1717926.0
2021-02-23 10:00:00,32.65,32.94,32.52,32.65,1074626.0,29.8202,30.0851,29.7015,29.8202,1074626.0
2021-02-23 10:30:00,32.66,32.97,32.59,32.95,842764.0,29.8294,30.1125,29.7654,30.0942,842764.0
2021-02-23 11:00:00,32.95,33.12,32.85,33.12,558261.0,30.0942,30.2495,30.0029,30.2495,558261.0
2021-02-23 11:30:00,33.12,33.18,32.97,33.11,349249.0,30.2495,30.3043,30.1125,30.2404,349249.0
2021-02-23 12:00:00,33.1,33.13,32.99,33.1,356767.0,30.2312,30.2586,30.1308,30.2312,356767.0
2021-02-23 12:30:00,33.09,33.17,33.02,33.08,370359.0,30.2221,30.2952,30.1582,30.213,370359.0
2021-02-23 13:00:00,33.08,33.28,33.05,33.2,322309.0,30.213,30.3956,30.1856,30.3226,322309.0
2021-02-23 13:30:00,33.21,33.22,33.05,33.11,333222.0,30.3317,30.3408,30.1856,30.2404,333222.0
2021-02-23 14:00:00,33.11,33.12,33.02,33.09,205195.0,30.2404,30.2495,30.1582,30.2221,205195.0
2021-02-23 14:30:00,33.08,33.12,33.01,33.07,264556.0,30.213,30.2495,30.149,30.2038,264556.0
2021-02-23 15:00:00,33.07,33.08,32.91,33.04,420341.0,30.2038,30.213,30.0577,30.1764,420341.0
2021-02-23 15:30:00,33.04,33.16,33.01,33.02,1075313.0,30.1764,30.286,30.149,30.1582,1075313.0
2021-02-24 09:30:00,33.38,33.57,32.94,33.01,628145.0,30.487,30.6605,30.0851,30.149,628145.0
2021-02-24 10:00:00,33.0,33.12,32.76,32.78,537592.0,30.1399,30.2495,29.9207,29.939,537592.0
2021-02-24 10:30:00,32.8,32.88,32.72,32.78,340406.0,29.9572,30.0303,29.8842,29.939,340406.0
2021-02-24 11:00:00,32.77,32.79,32.65,32.69,308585.0,29.9298,29.9481,29.8202,29.8568,308585.0
2021-02-24 11:30:00,32.69,32.8,32.62,32.64,393397.0,29.8568,29.9572,29.7928,29.8111,393397.0
2021-02-24 12:00:00,32.63,32.79,32.59,32.75,445013.0,29.802,29.9481,29.7654,29.9116,445013.0
2021-02-24 12:30:00,32.76,32.84,32.74,32.8,344571.0,29.9207,29.9938,29.9024,29.9572,344571.0
2021-02-24 13:00:00,32.8,32.87,32.69,32.83,325052.0,29.9572,30.0212,29.8568,29.9846,325052.0
2021-02-24 13:30:00,32.84,32.94,32.79,32.85,361058.0,29.9938,30.0851,29.9481,30.0029,361058.0
2021-02-24 14:00:00,32.85,32.89,32.77,32.84,247639.0,30.0029,30.0394,29.9298,29.9938,247639.0
2021-02-24 14:30:00,32.84,32.92,32.81,32.86,242347.0,29.9938,30.0668,29.9664,30.012,242347.0
2021-02-24 15:00:00,32.87,32.9,32.81,32.86,293145.0,30.0212,30.0486,29.9664,30.012,293145.0
2021-02-24 15:30:00,32.86,32.88,32.74,32.75,998976.0,30.012,30.0303,29.9024,29.9116,998976.0
2021-02-25 09:30:00,32.95,33.38,32.68,33.13,1087902.0,30.0942,30.487,29.8476,30.2586,1087902.0
2021-02-25 10:00:00,33.14,33.36,32.93,33.12,1103006.0,30.2678,30.4687,30.076,30.2495,1103006.0
2021-02-25 10:30:00,33.12,33.17,33.02,33.08,655195.0,30.2495,30.2952,30.1582,30.213,655195.0
2021-02-25 11:00:00,33.07,33.09,32.88,32.93,477785.0,30.2038,30.2221,30.0303,30.076,477785.0
2021-02-25 11:30:00,32.92,33.06,32.89,32.95,267290.0,30.0668,30.1947,30.0394,30.0942,267290.0
2021-02-25 12:00:00,32.95,33.02,32.84,32.86,332005.0,30.0942,30.1582,29.9938,30.012,332005.0
2021-02-25 12:30:00,32.86,32.86,32.62,32.64,301677.0,30.012,30.012,29.7928,29.8111,301677.0
2021-02-25 13:00:00,32.64,32.75,32.58,32.68,314096.0,29.8111,29.9116,29.7563,29.8476,314096.0
2021-02-25 13:30:00,32.68,32.69,32.47,32.57,272475.0,29.8476,29.8568,29.6558,29.7472,272475.0
2021-02-25 14:00:00,32.57,32.74,32.54,32.73,196314.0,29.7472,29.9024,29.7198,29.8933,196314.0
2021-02-25 14:30:00,32.73,32.74,32.62,32.69,171733.0,29.8933,29.9024,29.7928,29.8568,171733.0
2021-02-25 15:00:00,32.68,32.73,32.56,32.57,279239.0,29.8476,29.8933,29.738,29.7472,279239.0
2021-02-25 15:30:00,32.56,32.59,32.36,32.39,1093231.0,29.738,29.7654,29.5554,29.5828,1093231.0
2021-02-26 09:30:00,32.57,32.72,32.31,32.44,674080.0,29.7472,29.8842,29.5097,29.6284,674080.0
2021-02-26 10:00:00,32.44,32.65,32.39,32.45,470170.0,29.6284,29.8202,29.5828,29.6376,470170.0
2021-02-26 10:30:00,32.45,32.83,32.44,32.64,398592.0,29.6376,29.9846,29.6284,29.8111,398592.0
2021-02-26 11:00:00,32.63,32.81,32.63,32.72,363150.0,29.802,29.9664,29.802,29.8842,363150.0
2021-02-26 11:30:00,32.71,32.81,32.55,32.57,325643.0,29.875,29.9664,29.7289,29.7472,325643.0
2021-02-26 12:00:00,32.57,32.66,32.51,32.52,260105.0,29.7472,29.8294,29.6924,29.7015,260105.0
2021-02-26 12:30:00,32.52,32.6,32.47,32.48,273261.0,29.7015,29.7746,29.6558,29.665,273261.0
2021-02-26 13:00:00,32.48,32.49,32.36,32.45,206518.0,29.665,29.6741,29.5554,29.6376,206518.0
2021-02-26 13:30:00,32.45,32.45,32.21,32.24,267965.0,29.6376,29.6376,29.4184,29.4458,267965.0
2021-02-26 14:00:00,32.23,32.29,32.18,32.28,240042.0,29.4366,29.4914,29.391,29.4823,240042.0
2021-02-26 14:30:00,32.28,32.33,32.21,32.25,292675.0,29.4823,29.528,29.4184,29.4549,292675.0
2021-02-26 15:00:00,32.25,32.39,32.24,32.33,424027.0,29.4549,29.5828,29.4458,29.528,424027.0
2021-02-26 15:30:00,32.33,32.44,32.2,32.2,1125136.0,29.528,29.6284,29.4092,29.4092,1125136.0
2021-03-01 09:30:00,32.07,32.73,32.0,32.69,1179389.0,29.2905,29.8933,29.2266,29.8568,1179389.0
2021-03-01 10:00:00,32.7,32.97,32.68,32.96,887758.0,29.8659,30.1125,29.8476,30.1034,887758.0
2021-03-01 10:30:00,32.96,33.05,32.88,32.98,703395.0,30.1034,30.1856,30.0303,30.1216,703395.0
2021-03-01 11:00:00,32.98,33.12,32.95,33.04,582662.0,30.1216,30.2495,30.0942,30.1764,582662.0
2021-03-01 11:30:00,33.04,33.13,32.92,32.93,702686.0,30.1764,30.2586,30.0668,30.076,702686.0
2021-03-01 12:00:00,32.93,33.04,32.9,32.97,652481.0,30.076,30.1764,30.0486,30.1125,652481.0
2021-03-01 12:30:00,32.96,33.03,32.92,32.98,271126.0,30.1034,30.1673,30.0668,30.1216,271126.0
2021-03-01 13:00:00,32.98,33.0,32.84,33.0,494256.0,30.1216,30.1399,29.9938,30.1399,494256.0
2021-03-01 13:30:00,33.0,33.1,32.98,32.98,288979.0,30.1399,30.2312,30.1216,30.1216,288979.0
2021-03-01 14:00:00,32.98,33.09,32.96,33.09,273978.0,30.1216,30.2221,30.1034,30.2221,273978.0
2021-03-01 14:30:00,33.08,33.09,32.98,33.0,302644.0,30.213,30.2221,30.1216,30.1399,302644.0
2021-03-01 15:00:00,33.0,33.02,32.98,33.01,340488.0,30.1399,30.1582,30.1216,30.149,340488.0
2021-03-01 15:30:00,33.01,33.02,32.81,32.88,1364287.0,30.149,30.1582,29.9664,30.0303,1364287.0
2021-03-02 09:30:00,32.69,33.26,32.66,32.8,1734167.0,29.8568,30.3774,29.8294,29.9572,1734167.0
2021-03-02 10:00:00,32.8,32.83,32.41,32.5,1041380.0,29.9572,29.9846,29.601,29.6832,1041380.0
2021-03-02 10:30:00,32.5,32.55,32.38,32.52,476897.0,29.6832,29.7289,29.5736,29.7015,476897.0
2021-03-02 11:00:00,32.52,32.54,32.3,32.45,439805.0,29.7015,29.7198,29.5006,29.6376,439805.0
2021-03-02 11:30:00,32.45,32.6,32.44,32.57,773067.0,29.6376,29.7746,29.6284,29.7472,773067.0
2021-03-02 12:00:00,32.57,32.81,32.56,32.73,1046142.0,29.7472,29.9664,29.738,29.8933,1046142.0
2021-03-02 12:30:00,32.73,32.8,32.68,32.72,546117.0,29.8933,29.9572,29.8476,29.8842,546117.0
2021-03-02 13:00:00,32.72,32.82,32.6,32.73,612708.0,29.8842,29.9755,29.7746,29.8933,612708.0
2021-03-02 13:30:00,32.73,32.77,32.66,32.69,274507.0,29.8933,29.9298,29.8294,29.8568,274507.0
2021-03-02 14:00:00,32.69,32.76,32.65,32.72,327781.0,29.8568,29.9207,29.8202,29.8842,327781.0
2021-03-02 14:30:00,32.72,32.81,32.7,32.8,535423.0,29.8842,29.9664,29.8659,29.9572,535423.0
2021-03-02 15:00:00,32.8,32.83,32.6,32.61,532715.0,29.9572,29.9846,29.7746,29.7837,532715.0
2021-03-02 15:30:00,32.61,32.66,32.52,32.56,1133434.0,29.7837,29.8294,29.7015,29.738,1133434.0
2021-03-03 09:30:00,32.51,32.6,32.26,32.31,736434.0,29.6924,29.7746,29.464,29.5097,736434.0
2021-03-03 10:00:00,32.31,32.57,32.18,32.57,735741.0,29.5097,29.7472,29.391,29.7472,735741.0
2021-03-03 10:30:00,32.56,32.8,32.53,32.75,685756.0,29.738,29.9572,29.7106,29.9116,685756.0
2021-03-03 11:00:00,32.75,32.92,32.59,32.91,551977.0,29.9116,30.0668,29.7654,30.0577,551977.0
2021-03-03 11:30:00,32.91,33.11,32.84,33.04,608909.0,30.0577,30.2404,29.9938,30.1764,608909.0
2021-03-03 12:00:00,33.04,33.04,32.88,32.97,497755.0,30.1764,30.1764,30.0303,30.1125,497755.0
2021-03-03 12:30:00,32.97,32.99,32.87,32.9,345367.0,30.1125,30.1308,30.0212,30.0486,345367.0
2021-03-03 13:00:00,32.9,33.05,32.83,33.01,348121.0,30.0486,30.1856,29.9846,30.149,348121.0
2021-03-03 13:30:00,33.01,33.12,32.97,33.06,313809.0,30.149,30.2495,30.1125,30.1947,313809.0
2021-03-03 14:00:00,33.07,33.23,33.0,33.2,357545.0,30.2038,30.35,30.1399,30.3226,357545.0
2021-03-03 14:30:00,33.21,33.27,33.06,33.09,437974.0,30.3317,30.3865,30.1947,30.2221,437974.0
2021-03-03 15:00:00,33.09,33.23,33.02,33.21,539593.0,30.2221,30.35,30.1582,30.3317,539593.0
2021-03-03 15:30:00,33.21,33.33,33.19,33.26,2257110.0,30.3317,30.4413,30.3134,30.3774,2257110.0
2021-03-04 09:30:00,34.0,34.03,33.14,33.92,2366930.0,31.0532,31.0806,30.2678,30.9802,2366930.0
2021-03-04 10:00:00,33.92,34.43,33.67,34.41,1551716.0,30.9802,31.446,30.7518,31.4277,1551716.0
2021-03-04 10:30:00,34.39,34.39,33.77,33.88,836225.0,31.4094,31.4094,30.8432,30.9436,836225.0
2021-03-04 11:00:00,33.89,34.16,33.81,34.01,771886.0,30.9528,31.1994,30.8797,31.0624,771886.0
2021-03-04 11:30:00,34.01,34.57,33.91,34.56,914422.0,31.0624,31.5738,30.971,31.5647,914422.0
2021-03-04 12:00:00,34.57,34.64,34.05,34.13,728453.0,31.5738,31.6378,31.0989,31.172,728453.0
2021-03-04 12:30:00,34.13,34.22,33.76,33.84,689095.0,31.172,31.2542,30.834,30.9071,689095.0
2021-03-04 13:00:00,33.82,34.1,33.81,34.01,688535.0,30.8888,31.1446,30.8797,31.0624,688535.0
2021-03-04 13:30:00,34.01,34.01,33.61,33.84,686774.0,31.0624,31.0624,30.697,30.9071,686774.0
2021-03-04 14:00:00,33.84,34.28,33.83,34.17,575436.0,30.9071,31.309,30.898,31.2085,575436.0
2021-03-04 14:30:00,34.16,34.27,34.09,34.21,561923.0,31.1994,31.2998,31.1354,31.245,561923.0
2021-03-04 15:00:00,34.2,34.25,33.9,34.07,1196314.0,31.2359,31.2816,30.9619,31.1172,1196314.0
2021-03-04 15:30:00,34.07,34.18,33.98,34.13,1757500.0,31.1172,31.2176,31.035,31.172,1757500.0
2021-03-05 09:30:00,34.47,34.89,34.2,34.78,1691391.0,31.4825,31.8661,31.2359,31.7656,1691391.0
2021-03-05 10:00:00,34.81,35.17,34.56,34.93,1170310.0,31.793,32.1218,31.5647,31.9026,1170310.0
2021-03-05 10:30:00,34.91,35.14,34.87,35.12,941714.0,31.8844,32.0944,31.8478,32.0762,941714.0
2021-03-05 11:00:00,35.11,35.2,34.97,35.07,676731.0,32.067,32.1492,31.9392,32.0305,676731.0
2021-03-05 11:30:00,35.07,35.2,34.96,35.1,857370.0,32.0305,32.1492,31.93,32.0579,857370.0
2021-03-05 12:00:00,35.09,35.33,35.08,35.16,640147.0,32.0488,32.268,32.0396,32.1127,640147.0
2021-03-05 12:30:00,35.18,35.19,34.38,34.45,1133349.0,32.131,32.1401,31.4003,31.4642,1133349.0
2021-03-05 13:00:00,34.44,34.68,34.4,34.58,665517.0,31.4551,31.6743,31.4186,31.583,665517.0
2021-03-05 13:30:00,34.59,34.61,34.21,34.28,1007657.0,31.5921,31.6104,31.245,31.309,1007657.0
2021-03-05 14:00:00,34.29,34.38,34.12,34.36,936592.0,31.3181,31.4003,31.1628,31.382,936592.0
2021-03-05 14:30:00,34.37,34.59,34.35,34.4,740258.0,31.3912,31.5921,31.3729,31.4186,740258.0
2021-03-05 15:00:00,34.4,34.62,34.39,34.45,966881.0,31.4186,31.6195,31.4094,31.4642,966881.0
2021-03-05 15:30:00,34.46,34.54,34.27,34.44,2102636.0,31.4734,31.5464,31.2998,31.4551,2102636.0
2021-03-08 09:30:00,34.64,35.13,34.51,34.94,971239.0,31.6378,32.0853,31.519,31.9118,971239.0
2021-03-08 10:00:00,34.94,35.12,34.88,34.98,645404.0,31.9118,32.0762,31.857,31.9483,645404.0
2021-03-08 10:30:00,34.98,35.25,34.9,35.16,723689.0,31.9483,32.1949,31.8752,32.1127,723689.0
2021-03-08 11:00:00,35.17,35.21,35.02,35.04,569943.0,32.1218,32.1584,31.9848,32.0031,569943.0
2021-03-08 11:30:00,35.04,35.16,34.95,34.98,817390.0,32.0031,32.1127,31.9209,31.9483,817390.0
2021-03-08 12:00:00,34.98,35.03,34.72,34.78,639677.0,31.9483,31.994,31.7108,31.7656,639677.0
2021-03-08 12:30:00,34.8,34.95,34.76,34.82,602114.0,31.7839,31.9209,31.7474,31.8022,602114.0
2021-03-08 13:00:00,34.83,35.1,34.71,35.05,624139.0,31.8113,32.0579,31.7017,32.0122,624139.0
2021-03-08 13:30:00,35.05,35.12,34.97,35.02,529480.0,32.0122,32.0762,31.9392,31.9848,529480.0
2021-03-08 14:00:00,35.02,35.19,34.95,35.18,410995.0,31.9848,32.1401,31.9209,32.131,410995.0
2021-03-08 14:30:00,35.19,35.2,34.99,35.0,375223.0,32.1401,32.1492,31.9574,31.9666,375223.0
2021-03-08 15:00:00,34.99,35.03,34.92,34.97,514730.0,31.9574,31.994,31.8935,31.9392,514730.0
2021-03-08 15:30:00,34.98,35.03,34.72,34.74,1338263.0,31.9483,31.994,31.7108,31.7291,1338263.0
2021-03-09 09:30:00,34.75,35.17,34.56,35.17,899433.0,31.7382,32.1218,31.5647,32.1218,899433.0
2021-03-09 10:00:00,35.16,35.17,34.81,34.85,597582.0,32.1127,32.1218,31.793,31.8296,597582.0
2021-03-09 10:30:00,34.85,34.93,34.57,34.61,631916.0,31.8296,31.9026,31.5738,31.6104,631916.0
2021-03-09 11:00:00,34.61,34.9,34.6,34.88,559732.0,31.6104,31.8752,31.6012,31.857,559732.0
2021-03-09 11:30:00,34.87,34.95,34.74,34.89,465224.0,31.8478,31.9209,31.7291,31.8661,465224.0
2021-03-09 12:00:00,34.89,34.89,34.71,34.75,277939.0,31.8661,31.8661,31.7017,31.7382,277939.0
2021-03-09 12:30:00,34.76,34.81,34.7,34.76,322894.0,31.7474,31.793,31.6926,31.7474,322894.0
2021-03-09 13:00:00,34.75,34.9,34.72,34.88,290083.0,31.7382,31.8752,31.7108,31.857,290083.0
2021-03-09 13:30:00,34.87,34.87,34.55,34.62,430879.0,31.8478,31.8478,31.5556,31.6195,430879.0
2021-03-09 14:00:00,34.61,34.74,34.54,34.7,623306.0,31.6104,31.7291,31.5464,31.6926,623306.0
2021-03-09 14:30:00,34.7,34.74,34.58,34.59,414261.0,31.6926,31.7291,31.583,31.5921,414261.0
2021-03-09 15:00:00,34.59,34.59,34.44,34.45,445698.0,31.5921,31.5921,31.4551,31.4642,445698.0
2021-03-09 15:30:00,34.45,34.66,34.45,34.45,1146420.0,31.4642,31.656,31.4642,31.4642,1146420.0
2021-03-10 09:30:00,34.47,34.72,34.21,34.7,1022694.0,31.4825,31.7108,31.245,31.6926,1022694.0
2021-03-10 10:00:00,34.71,34.9,34.59,34.88,568351.0,31.7017,31.8752,31.5921,31.857,568351.0
2021-03-10 10:30:00,34.88,34.98,34.77,34.93,498695.0,31.857,31.9483,31.7565,31.9026,498695.0
2021-03-10 11:00:00,34.93,34.95,34.76,34.81,503020.0,31.9026,31.9209,31.7474,31.793,503020.0
2021-03-10 11:30:00,34.81,34.87,34.68,34.73,397456.0,31.793,31.8478,31.6743,31.72,397456.0
2021-03-10 12:00:00,34.73,34.91,34.71,34.88,543338.0,31.72,31.8844,31.7017,31.857,543338.0
2021-03-10 12:30:00,34.89,35.13,34.87,35.07,534548.0,31.8661,32.0853,31.8478,32.0305,534548.0
2021-03-10 13:00:00,35.08,35.22,35.0,35.15,388007.0,32.0396,32.1675,31.9666,32.1036,388007.0
2021-03-10 13:30:00,35.15,35.25,35.1,35.18,277414.0,32.1036,32.1949,32.0579,32.131,277414.0
2021-03-10 14:00:00,35.18,35.4,35.15,35.34,419015.0,32.131,32.3319,32.1036,32.2771,419015.0
2021-03-10 14:30:00,35.33,35.51,35.3,35.45,464593.0,32.268,32.4324,32.2406,32.3776,464593.0
2021-03-10 15:00:00,35.45,35.51,35.36,35.43,466473.0,32.3776,32.4324,32.2954,32.3593,466473.0
2021-03-10 15:30:00,35.42,35.48,35.22,35.26,1700285.0,32.3502,32.405,32.1675,32.204,1700285.0
2021-03-11 09:30:00,35.28,35.5,35.14,35.3,802059.0,32.2223,32.4232,32.0944,32.2406,802059.0
2021-03-11 10:00:00,35.29,35.31,34.83,34.98,1097015.0,32.2314,32.2497,31.8113,31.9483,1097015.0
2021-03-11 10:30:00,34.99,35.15,34.95,35.01,658493.0,31.9574,32.1036,31.9209,31.9757,658493.0
2021-03-11 11:00:00,35.02,35.21,35.0,35.15,413451.0,31.9848,32.1584,31.9666,32.1036,413451.0
2021-03-11 11:30:00,35.15,35.17,34.98,35.02,286808.0,32.1036,32.1218,31.9483,31.9848,286808.0
2021-03-11 12:00:00,35.02,35.16,35.01,35.02,243060.0,31.9848,32.1127,31.9757,31.9848,243060.0
2021-03-11 12:30:00,35.02,35.04,34.95,35.04,310908.0,31.9848,32.0031,31.9209,32.0031,310908.0
2021-03-11 13:00:00,35.05,35.13,35.01,35.05,304985.0,32.0122,32.0853,31.9757,32.0122,304985.0
2021-03-11 13:30:00,35.06,35.16,35.06,35.12,327686.0,32.0214,32.1127,32.0214,32.0762,327686.0
2021-03-11 14:00:00,35.12,35.35,35.1,35.2,401294.0,32.0762,32.2862,32.0579,32.1492,401294.0
2021-03-11 14:30:00,35.2,35.2,35.06,35.07,337278.0,32.1492,32.1492,32.0214,32.0305,337278.0
2021-03-11 15:00:00,35.07,35.09,34.97,35.03,476778.0,32.0305,32.0488,31.9392,31.994,476778.0
2021-03-11 15:30:00,35.02,35.09,34.89,34.94,1520659.0,31.9848,32.0488,31.8661,31.9118,1520659.0
2021-03-12 09:30:00,34.95,35.33,34.93,35.32,813850.0,31.9209,32.268,31.9026,32.2588,813850.0
2021-03-12 10:00:00,35.32,35.47,35.31,35.39,443625.0,32.2588,32.3958,32.2497,32.3228,443625.0
2021-03-12 10:30:00,35.39,35.6,35.25,35.52,884631.0,32.3228,32.5146,32.1949,32.4415,884631.0
2021-03-12 11:00:00,35.53,35.57,35.21,35.25,618904.0,32.4506,32.4872,32.1584,32.1949,618904.0
2021-03-12 11:30:00,35.25,35.28,35.18,35.22,268013.0,32.1949,32.2223,32.131,32.1675,268013.0
2021-03-12 12:00:00,35.22,35.37,35.16,35.24,490742.0,32.1675,32.3045,32.1127,32.1858,490742.0
2021-03-12 12:30:00,35.24,35.32,35.23,35.3,213339.0,32.1858,32.2588,32.1766,32.2406,213339.0
2021-03-12 13:00:00,35.29,35.47,35.29,35.4,312534.0,32.2314,32.3958,32.2314,32.3319,312534.0
2021-03-12 13:30:00,35.4,35.49,35.36,35.37,390153.0,32.3319,32.4141,32.2954,32.3045,390153.0
2021-03-12 14:00:00,35.37,35.6,35.24,35.26,1475338.0,32.3045,32.5146,32.1858,32.204,1475338.0
2021-03-12 14:30:00,35.26,35.34,35.13,35.27,1047451.0,32.204,32.2771,32.0853,32.2132,1047451.0
2021-03-12 15:00:00,35.27,35.35,35.21,35.33,463413.0,32.2132,32.2862,32.1584,32.268,463413.0
2021-03-12 15:30:00,35.34,35.53,35.33,35.46,1220242.0,32.2771,32.4506,32.268,32.3867,1220242.0
2021-03-15 09:30:00,35.49,36.14,35.37,36.11,866018.0,32.4141,33.0078,32.3045,32.9804,866018.0
2021-03-15 10:00:00,36.11,36.2,35.9,36.0,723474.0,32.9804,33.0626,32.7886,32.8799,723474.0
2021-03-15 10:30:00,36.0,36.09,35.88,35.99,519136.0,32.8799,32.9621,32.7703,32.8708,519136.0
2021-03-15 11:00:00,36.0,36.15,35.78,35.79,441008.0,32.8799,33.0169,32.679,32.6881,441008.0
2021-03-15 11:30:00,35.8,36.09,35.79,36.09,371135.0,32.6972,32.9621,32.6881,32.9621,371135.0
2021-03-15 12:00:00,36.08,36.17,35.72,35.85,1003862.0,32.953,33.0352,32.6242,32.7429,1003862.0
2021-03-15 12:30:00,35.84,35.85,35.47,35.55,1132490.0,32.7338,32.7429,32.3958,32.4689,1132490.0
2021-03-15 13:00:00,35.55,35.68,35.5,35.63,302302.0,32.4689,32.5876,32.4232,32.542,302302.0
2021-03-15 13:30:00,35.63,35.78,35.59,35.78,224795.0,32.542,32.679,32.5054,32.679,224795.0
2021-03-15 14:00:00,35.78,35.87,35.73,35.86,479523.0,32.679,32.7612,32.6333,32.752,479523.0
2021-03-15 14:30:00,35.85,35.95,35.78,35.91,563954.0,32.7429,32.8342,32.679,32.7977,563954.0
2021-03-15 15:00:00,35.91,35.93,35.65,35.66,561029.0,32.7977,32.816,32.5602,32.5694,561029.0
2021-03-15 15:30:00,35.66,35.88,35.58,35.87,2015692.0,32.5694,32.7703,32.4963,32.7612,2015692.0
2021-03-16 09:30:00,35.64,35.96,35.59,35.8,585131.0,32.5511,32.8434,32.5054,32.6972,585131.0
2021-03-16 10:00:00,35.8,35.92,35.76,35.77,298290.0,32.6972,32.8068,32.6607,32.6698,298290.0
2021-03-16 10:30:00,35.77,35.83,35.68,35.8,256299.0,32.6698,32.7246,32.5876,32.6972,256299.0
2021-03-16 11:00:00,35.8,35.8,35.6,35.7,561465.0,32.6972,32.6972,32.5146,32.6059,561465.0
2021-03-16 11:30:00,35.7,35.72,35.63,35.71,243844.0,32.6059,32.6242,32.542,32.615,243844.0
2021-03-16 12:00:00,35.71,35.84,35.65,35.84,229148.0,32.615,32.7338,32.5602,32.7338,229148.0
2021-03-16 12:30:00,35.83,35.85,35.78,35.8,191411.0,32.7246,32.7429,32.679,32.6972,191411.0
2021-03-16 13:00:00,35.8,35.89,35.79,35.89,174695.0,32.6972,32.7794,32.6881,32.7794,174695.0
2021-03-16 13:30:00,35.89,35.89,35.81,35.86,168479.0,32.7794,32.7794,32.7064,32.752,168479.0
2021-03-16 14:00:00,35.86,35.89,35.78,35.89,210596.0,32.752,32.7794,32.679,32.7794,210596.0
2021-03-16 14:30:00,35.88,35.93,35.84,35.91,236181.0,32.7703,32.816,32.7338,32.7977,236181.0
2021-03-16 15:00:00,35.9,35.92,35.82,35.88,242072.0,32.7886,32.8068,32.7155,32.7703,242072.0
2021-03-16 15:30:00,35.89,35.93,35.82,35.82,970858.0,32.7794,32.816,32.7155,32.7155,970858.0
2021-03-17 09:30:00,35.81,35.89,35.27,35.31,605778.0,32.7064,32.7794,32.2132,32.2497,605778.0
2021-03-17 10:00:00,35.3,35.37,35.1,35.33,803450.0,32.2406,32.3045,32.0579,32.268,803450.0
2021-03-17 10:30:00,35.33,35.45,35.21,35.41,516676.0,32.268,32.3776,32.1584,32.341,516676.0
2021-03-17 11:00:00,35.41,35.45,35.34,35.37,232115.0,32.341,32.3776,32.2771,32.3045,232115.0
2021-03-17 11:30:00,35.37,35.55,35.32,35.48,317491.0,32.3045,32.4689,32.2588,32.405,317491.0
2021-03-17 12:00:00,35.49,35.6,35.43,35.59,239090.0,32.4141,32.5146,32.3593,32.5054,239090.0
2021-03-17 12:30:00,35.59,35.59,35.45,35.55,180875.0,32.5054,32.5054,32.3776,32.4689,180875.0
2021-03-17 13:00:00,35.55,35.63,35.43,35.45,521836.0,32.4689,32.542,32.3593,32.3776,521836.0
2021-03-17 13:30:00,35.45,35.49,35.4,35.4,315217.0,32.3776,32.4141,32.3319,32.3319,315217.0
2021-03-17 14:00:00,35.41,35.57,35.15,35.15,468121.0,32.341,32.4872,32.1036,32.1036,468121.0
2021-03-17 14:30:00,35.15,35.18,35.05,35.17,705463.0,32.1036,32.131,32.0122,32.1218,705463.0
2021-03-17 15:00:00,35.18,35.32,35.16,35.27,469783.0,32.131,32.2588,32.1127,32.2132,469783.0
2021-03-17 15:30:00,35.27,35.33,35.18,35.28,1164145.0,32.2132,32.268,32.131,32.2223,1164145.0
2021-03-18 09:30:00,34.75,35.22,34.57,35.0,1104429.0,31.7382,32.1675,31.5738,31.9666,1104429.0
2021-03-18 10:00:00,35.0,35.07,34.9,34.91,470217.0,31.9666,32.0305,31.8752,31.8844,470217.0
2021-03-18 10:30:00,34.91,35.0,34.73,34.95,1102737.0,31.8844,31.9666,31.72,31.9209,1102737.0
2021-03-18 11:00:00,34.95,34.95,34.61,34.64,625445.0,31.9209,31.9209,31.6104,31.6378,625445.0
2021-03-18 11:30:00,34.64,34.73,34.54,34.72,469687.0,31.6378,31.72,31.5464,31.7108,469687.0
2021-03-18 12:00:00,34.72,34.73,34.57,34.62,276373.0,31.7108,31.72,31.5738,31.6195,276373.0
2021-03-18 12:30:00,34.61,34.73,34.54,34.58,295184.0,31.6104,31.72,31.5464,31.583,295184.0
2021-03-18 13:00:00,34.58,34.62,34.54,34.6,281523.0,31.583,31.6195,31.5464,31.6012,281523.0
2021-03-18 13:30:00,34.61,34.62,34.52,34.59,273104.0,31.6104,31.6195,31.5282,31.5921,273104.0
2021-03-18 14:00:00,34.59,34.74,34.56,34.73,424013.0,31.5921,31.7291,31.5647,31.72,424013.0
2021-03-18 14:30:00,34.73,34.74,34.6,34.68,342044.0,31.72,31.7291,31.6012,31.6743,342044.0
2021-03-18 15:00:00,34.69,34.8,34.61,34.79,613521.0,31.6834,31.7839,31.6104,31.7748,613521.0
2021-03-18 15:30:00,34.79,34.84,34.59,34.69,1125976.0,31.7748,31.8204,31.5921,31.6834,1125976.0
2021-03-19 09:30:00,34.89,35.31,34.85,35.2,1324429.0,31.8661,32.2497,31.8296,32.1492,1324429.0
2021-03-19 10:00:00,35.2,35.34,35.15,35.3,450405.0,32.1492,32.2771,32.1036,32.2406,450405.0
2021-03-19 10:30:00,35.3,35.47,35.28,35.44,376844.0,32.2406,32.3958,32.2223,32.3684,376844.0
2021-03-19 11:00:00,35.44,35.53,35.37,35.46,346665.0,32.3684,32.4506,32.3045,32.3867,346665.0
2021-03-19 11:30:00,35.45,35.49,35.38,35.42,226060.0,32.3776,32.4141,32.3136,32.3502,226060.0
2021-03-19 12:00:00,35.42,35.42,35.19,35.25,394988.0,32.3502,32.3502,32.1401,32.1949,394988.0
2021-03-19 12:30:00,35.25,35.29,35.13,35.27,241260.0,32.1949,32.2314,32.0853,32.2132,241260.0
2021-03-19 13:00:00,35.28,35.32,35.21,35.3,206892.0,32.2223,32.2588,32.1584,32.2406,206892.0
2021-03-19 13:30:00,35.3,35.41,35.27,35.39,202722.0,32.2406,32.341,32.2132,32.3228,202722.0
2021-03-19 14:00:00,35.4,35.46,35.34,35.4,217111.0,32.3319,32.3867,32.2771,32.3319,217111.0
2021-03-19 14:30:00,35.39,35.58,35.38,35.54,276619.0,32.3228,32.4963,32.3136,32.4598,276619.0
2021-03-19 15:00:00,35.54,35.58,35.45,35.52,228537.0,32.4598,32.4963,32.3776,32.4415,228537.0
2021-03-19 15:30:00,35.52,35.55,35.37,35.39,928116.0,32.4415,32.4689,32.3045,32.3228,928116.0
2021-03-22 09:30:00,35.35,35.63,35.2,35.55,476248.0,32.2862,32.542,32.1492,32.4689,476248.0
2021-03-22 10:00:00,35.55,35.68,35.51,35.6,360460.0,32.4689,32.5876,32.4324,32.5146,360460.0
2021-03-22 10:30:00,35.6,35.65,35.56,35.57,308064.0,32.5146,32.5602,32.478,32.4872,308064.0
2021-03-22 11:00:00,35.57,35.73,35.53,35.66,340708.0,32.4872,32.6333,32.4506,32.5694,340708.0
2021-03-22 11:30:00,35.66,35.71,35.55,35.62,298971.0,32.5694,32.615,32.4689,32.5328,298971.0
2021-03-22 12:00:00,35.62,35.74,35.51,35.73,417899.0,32.5328,32.6424,32.4324,32.6333,417899.0
2021-03-22 12:30:00,35.73,35.82,35.66,35.8,288000.0,32.6333,32.7155,32.5694,32.6972,288000.0
2021-03-22 13:00:00,35.79,35.89,35.78,35.85,316380.0,32.6881,32.7794,32.679,32.7429,316380.0
2021-03-22 13:30:00,35.84,35.92,35.81,35.86,334275.0,32.7338,32.8068,32.7064,32.752,334275.0
2021-03-22 14:00:00,35.85,36.05,35.85,36.01,438642.0,32.7429,32.9256,32.7429,32.889,438642.0
2021-03-22 14:30:00,36.01,36.08,35.97,36.0,343537.0,32.889,32.953,32.8525,32.8799,343537.0
2021-03-22 15:00:00,36.0,36.11,35.99,36.08,289118.0,32.8799,32.9804,32.8708,32.953,289118.0
2021-03-22 15:30:00,36.08,36.21,36.03,36.18,1165061.0,32.953,33.0717,32.9073,33.0443,1165061.0
2021-03-23 09:30:00,36.02,36.18,35.76,36.15,691621.0,32.8982,33.0443,32.6607,33.0169,691621.0
2021-03-23 10:00:00,36.15,36.2,36.03,36.19,439917.0,33.0169,33.0626,32.9073,33.0534,439917.0
2021-03-23 10:30:00,36.19,36.26,36.07,36.2,512575.0,33.0534,33.1174,32.9438,33.0626,512575.0
2021-03-23 11:00:00,36.19,36.34,36.18,36.32,456432.0,33.0534,33.1904,33.0443,33.1722,456432.0
2021-03-23 11:30:00,36.32,36.73,36.32,36.67,899850.0,33.1722,33.5466,33.1722,33.4918,899850.0
2021-03-23 12:00:00,36.68,36.84,36.62,36.73,788037.0,33.5009,33.6471,33.4461,33.5466,788037.0
2021-03-23 12:30:00,36.73,36.87,36.71,36.84,431965.0,33.5466,33.6745,33.5283,33.6471,431965.0
2021-03-23 13:00:00,36.84,36.91,36.77,36.86,648897.0,33.6471,33.711,33.5831,33.6653,648897.0
2021-03-23 13:30:00,36.86,37.05,36.83,37.01,716426.0,33.6653,33.8389,33.6379,33.8023,716426.0
2021-03-23 14:00:00,37.0,37.01,36.8,36.92,324383.0,33.7932,33.8023,33.6105,33.7201,324383.0
2021-03-23 14:30:00,36.92,36.98,36.83,36.85,309141.0,33.7201,33.7749,33.6379,33.6562,309141.0
2021-03-23 15:00:00,36.85,36.85,36.66,36.7,475766.0,33.6562,33.6562,33.4827,33.5192,475766.0
2021-03-23 15:30:00,36.7,36.74,36.53,36.64,1202823.0,33.5192,33.5557,33.3639,33.4644,1202823.0
2021-03-24 09:30:00,36.53,36.67,36.2,36.59,1519380.0,33.3639,33.4918,33.0626,33.4187,1519380.0
2021-03-24 10:00:00,36.59,36.63,36.45,36.6,1772767.0,33.4187,33.4553,33.2909,33.4279,1772767.0
2021-03-24 10:30:00,36.6,36.71,35.97,36.08,741389.0,33.4279,33.5283,32.8525,32.953,741389.0
2021-03-24 11:00:00,36.07,36.09,35.63,35.7,633090.0,32.9438,32.9621,32.542,32.6059,633090.0
2021-03-24 11:30:00,35.7,36.06,35.67,35.97,627313.0,32.6059,32.9347,32.5785,32.8525,627313.0
2021-03-24 12:00:00,35.98,36.21,35.97,36.05,436489.0,32.8616,33.0717,32.8525,32.9256,436489.0
2021-03-24 12:30:00,36.05,36.27,36.04,36.17,344993.0,32.9256,33.1265,32.9164,33.0352,344993.0
2021-03-24 13:00:00,36.17,36.21,35.92,35.94,456334.0,33.0352,33.0717,32.8068,32.8251,456334.0
2021-03-24 13:30:00,35.94,35.98,35.81,35.86,397882.0,32.8251,32.8616,32.7064,32.752,397882.0
2021-03-24 14:00:00,35.85,36.07,35.77,35.89,411302.0,32.7429,32.9438,32.6698,32.7794,411302.0
2021-03-24 14:30:00,35.89,36.04,35.88,35.93,333933.0,32.7794,32.9164,32.7703,32.816,333933.0
2021-03-24 15:00:00,35.92,35.97,35.82,35.91,359324.0,32.8068,32.8525,32.7155,32.7977,359324.0
2021-03-24 15:30:00,35.91,35.92,35.7,35.7,807982.0,32.7977,32.8068,32.6059,32.6059,807982.0
2021-03-25 09:30:00,35.86,36.07,35.74,35.95,679465.0,32.752,32.9438,32.6424,32.8342,679465.0
2021-03-25 10:00:00,35.95,36.12,35.87,36.02,372032.0,32.8342,32.9895,32.7612,32.8982,372032.0
2021-03-25 10:30:00,36.02,36.31,35.94,36.28,388211.0,32.8982,33.163,32.8251,33.1356,388211.0
2021-03-25 11:00:00,36.29,36.48,36.23,36.32,384667.0,33.1448,33.3183,33.09,33.1722,384667.0
2021-03-25 11:30:00,36.32,36.37,36.22,36.29,546899.0,33.1722,33.2178,33.0808,33.1448,546899.0
2021-03-25 12:00:00,36.29,36.31,36.11,36.14,333043.0,33.1448,33.163,32.9804,33.0078,333043.0
2021-03-25 12:30:00,36.13,36.26,36.12,36.21,318651.0,32.9986,33.1174,32.9895,33.0717,318651.0
2021-03-25 13:00:00,36.2,36.28,36.05,36.06,401307.0,33.0626,33.1356,32.9256,32.9347,401307.0
2021-03-25 13:30:00,36.06,36.16,36.04,36.06,236390.0,32.9347,33.026,32.9164,32.9347,236390.0
2021-03-25 14:00:00,36.06,36.39,36.05,36.39,376032.0,32.9347,33.2361,32.9256,33.2361,376032.0
2021-03-25 14:30:00,36.39,36.5,36.35,36.45,407743.0,33.2361,33.3365,33.1996,33.2909,407743.0
2021-03-25 15:00:00,36.44,36.5,36.34,36.47,352918.0,33.2817,33.3365,33.1904,33.3091,352918.0
2021-03-25 15:30:00,36.46,36.57,36.46,36.49,805915.0,33.3,33.4005,33.3,33.3274,805915.0
2021-03-26 09:30:00,36.73,36.79,36.44,36.77,525384.0,33.5466,33.6014,33.2817,33.5831,525384.0
2021-03-26 10:00:00,36.78,37.07,36.68,36.97,470659.0,33.5923,33.8571,33.5009,33.7658,470659.0
2021-03-26 10:30:00,36.98,37.13,36.84,37.04,597994.0,33.7749,33.9119,33.6471,33.8297,597994.0
2021-03-26 11:00:00,37.05,37.31,37.04,37.2,509405.0,33.8389,34.0763,33.8297,33.9759,509405.0
2021-03-26 11:30:00,37.19,37.34,37.15,37.25,453571.0,33.9667,34.1037,33.9302,34.0215,453571.0
2021-03-26 12:00:00,37.25,37.39,37.23,37.29,504550.0,34.0215,34.1494,34.0033,34.0581,504550.0
2021-03-26 12:30:00,37.3,37.3,37.07,37.18,399508.0,34.0672,34.0672,33.8571,33.9576,399508.0
2021-03-26 13:00:00,37.17,37.18,36.96,36.98,338289.0,33.9485,33.9576,33.7567,33.7749,338289.0
2021-03-26 13:30:00,36.98,37.17,36.93,37.09,358929.0,33.7749,33.9485,33.7293,33.8754,358929.0
2021-03-26 14:00:00,37.09,37.19,36.86,37.08,766157.0,33.8754,33.9667,33.6653,33.8663,766157.0
2021-03-26 14:30:00,37.08,37.23,36.99,37.19,601680.0,33.8663,34.0033,33.7841,33.9667,601680.0
2021-03-26 15:00:00,37.19,37.27,37.05,37.26,375151.0,33.9667,34.0398,33.8389,34.0307,375151.0
2021-03-26 15:30:00,37.26,37.32,37.14,37.22,1304922.0,34.0307,34.0855,33.9211,33.9941,1304922.0
2021-03-29 09:30:00,37.23,37.8,37.23,37.72,754515.0,34.0033,34.5239,34.0033,34.4508,754515.0
2021-03-29 10:00:00,37.73,37.89,37.72,37.87,482869.0,34.4599,34.6061,34.4508,34.5878,482869.0
2021-03-29 10:30:00,37.88,38.06,37.8,37.85,735447.0,34.5969,34.7613,34.5239,34.5695,735447.0
2021-03-29 11:00:00,37.85,37.91,37.78,37.88,285542.0,34.5695,34.6243,34.5056,34.5969,285542.0
2021-03-29 11:30:00,37.89,37.94,37.71,37.75,230698.0,34.6061,34.6517,34.4417,34.4782,230698.0
2021-03-29 12:00:00,37.74,37.79,37.65,37.79,365271.0,34.4691,34.5147,34.3869,34.5147,365271.0
2021-03-29 12:30:00,37.79,37.93,37.73,37.92,252672.0,34.5147,34.6426,34.4599,34.6335,252672.0
2021-03-29 13:00:00,37.93,37.96,37.81,37.84,242398.0,34.6426,34.67,34.533,34.5604,242398.0
2021-03-29 13:30:00,37.84,37.93,37.7,37.88,338376.0,34.5604,34.6426,34.4325,34.5969,338376.0
2021-03-29 14:00:00,37.88,38.04,37.85,38.03,281635.0,34.5969,34.7431,34.5695,34.7339,281635.0
2021-03-29 14:30:00,38.04,38.13,38.01,38.08,407667.0,34.7431,34.8253,34.7157,34.7796,407667.0
2021-03-29 15:00:00,38.08,38.12,37.72,37.75,587179.0,34.7796,34.8161,34.4508,34.4782,587179.0
2021-03-29 15:30:00,37.75,37.96,37.73,37.95,1238935.0,34.4782,34.67,34.4599,34.6609,1238935.0
2021-03-30 09:30:00,37.85,38.04,37.71,37.84,1456806.0,34.5695,34.7431,34.4417,34.5604,1456806.0
2021-03-30 10:00:00,37.84,38.15,37.74,38.08,893791.0,34.5604,34.8435,34.4691,34.7796,893791.0
2021-03-30 10:30:00,38.09,38.31,38.01,38.09,571494.0,34.7887,34.9897,34.7157,34.7887,571494.0
2021-03-30 11:00:00,38.09,38.16,37.93,37.95,460115.0,34.7887,34.8527,34.6426,34.6609,460115.0
2021-03-30 11:30:00,37.95,38.0,37.87,37.95,682125.0,34.6609,34.7065,34.5878,34.6609,682125.0
2021-03-30 12:00:00,37.95,37.98,37.81,37.89,1280177.0,34.6609,34.6883,34.533,34.6061,1280177.0
2021-03-30 12:30:00,37.88,38.1,37.85,38.07,364296.0,34.5969,34.7979,34.5695,34.7705,364296.0
2021-03-30 13:00:00,38.06,38.15,38.0,38.02,303002.0,34.7613,34.8435,34.7065,34.7248,303002.0
2021-03-30 13:30:00,38.02,38.07,37.98,38.01,245736.0,34.7248,34.7705,34.6883,34.7157,245736.0
2021-03-30 14:00:00,38.01,38.13,38.0,38.13,278328.0,34.7157,34.8253,34.7065,34.8253,278328.0
2021-03-30 14:30:00,38.12,38.13,37.94,38.02,315913.0,34.8161,34.8253,34.6517,34.7248,315913.0
2021-03-30 15:00:00,38.02,38.11,37.92,38.01,687718.0,34.7248,34.807,34.6335,34.7157,687718.0
2021-03-30 15:30:00,38.01,38.13,37.96,38.09,1096356.0,34.7157,34.8253,34.67,34.7887,1096356.0
2021-03-31 09:30:00,37.89,38.02,36.8,36.96,2523706.0,34.6061,34.7248,33.6105,33.7567,2523706.0
2021-03-31 10:00:00,36.95,37.09,36.66,37.07,1171445.0,33.7475,33.8754,33.4827,33.8571,1171445.0
2021-03-31 10:30:00,37.08,37.09,36.87,37.02,694078.0,33.8663,33.8754,33.6745,33.8115,694078.0
2021-03-31 11:00:00,37.03,37.03,36.57,36.67,1132186.0,33.8206,33.8206,33.4005,33.4918,1132186.0
2021-03-31 11:30:00,36.67,36.69,36.31,36.47,1184509.0,33.4918,33.5101,33.163,33.3091,1184509.0
2021-03-31 12:00:00,36.47,36.56,36.16,36.24,1059976.0,33.3091,33.3913,33.026,33.0991,1059976.0
2021-03-31 12:30:00,36.24,36.51,36.22,36.5,859224.0,33.0991,33.3457,33.0808,33.3365,859224.0
2021-03-31 13:00:00,36.49,36.77,36.49,36.58,1124439.0,33.3274,33.5831,33.3274,33.4096,1124439.0
2021-03-31 13:30:00,36.57,36.65,36.43,36.63,653326.0,33.4005,33.4735,33.2726,33.4553,653326.0
2021-03-31 14:00:00,36.63,36.68,36.5,36.52,626353.0,33.4553,33.5009,33.3365,33.3548,626353.0
2021-03-31 14:30:00,36.52,36.6,36.49,36.51,564519.0,33.3548,33.4279,33.3274,33.3457,564519.0
2021-03-31 15:00:00,36.5,36.52,36.4,36.44,762000.0,33.3365,33.3548,33.2452,33.2817,762000.0
2021-03-31 15:30:00,36.44,36.48,35.97,36.0,2694738.0,33.2817,33.3183,32.8525,32.8799,2694738.0
2021-04-01 09:30:00,35.96,36.12,35.54,35.55,1516542.0,32.8434,32.9895,32.4598,32.4689,1516542.0
2021-04-01 10:00:00,35.55,35.83,35.54,35.73,821267.0,32.4689,32.7246,32.4598,32.6333,821267.0
2021-04-01 10:30:00,35.73,35.81,35.6,35.8,604189.0,32.6333,32.7064,32.5146,32.6972,604189.0
2021-04-01 11:00:00,35.79,36.15,35.76,36.14,923706.0,32.6881,33.0169,32.6607,33.0078,923706.0
2021-04-01 11:30:00,36.14,36.28,35.97,36.27,674907.0,33.0078,33.1356,32.8525,33.1265,674907.0
2021-04-01 12:00:00,36.27,36.3,36.15,36.19,631750.0,33.1265,33.1539,33.0169,33.0534,631750.0
2021-04-01 12:30:00,36.19,36.33,36.17,36.2,425966.0,33.0534,33.1813,33.0352,33.0626,425966.0
2021-04-01 13:00:00,36.2,36.35,36.19,36.32,359191.0,33.0626,33.1996,33.0534,33.1722,359191.0
2021-04-01 13:30:00,36.33,36.33,36.14,36.22,334007.0,33.1813,33.1813,33.0078,33.0808,334007.0
2021-04-01 14:00:00,36.22,36.3,36.11,36.12,371470.0,33.0808,33.1539,32.9804,32.9895,371470.0
2021-04-01 14:30:00,36.11,36.17,35.97,35.98,422120.0,32.9804,33.0352,32.8525,32.8616,422120.0
2021-04-01 15:00:00,35.98,36.08,35.96,36.02,503880.0,32.8616,32.953,32.8434,32.8982,503880.0
2021-04-01 15:30:00,36.02,36.07,35.95,35.96,1999145.0,32.8982,32.9438,32.8342,32.8434,1999145.0
2021-04-05 09:30:00,36.12,36.53,36.0,36.38,928024.0,32.9895,33.3639,32.8799,33.227,928024.0
2021-04-05 10:00:00,36.38,36.84,36.32,36.81,1158100.0,33.227,33.6471,33.1722,33.6197,1158100.0
2021-04-05 10:30:00,36.82,36.87,36.58,36.86,911710.0,33.6288,33.6745,33.4096,33.6653,911710.0
2021-04-05 11:00:00,36.87,36.97,36.76,36.79,585918.0,33.6745,33.7658,33.574,33.6014,585918.0
2021-04-05 11:30:00,36.79,36.91,36.75,36.79,332787.0,33.6014,33.711,33.5649,33.6014,332787.0
2021-04-05 12:00:00,36.8,36.89,36.72,36.75,198383.0,33.6105,33.6927,33.5375,33.5649,198383.0
2021-04-05 12:30:00,36.75,36.81,36.62,36.71,242326.0,33.5649,33.6197,33.4461,33.5283,242326.0
2021-04-05 13:00:00,36.7,36.79,36.59,36.67,302405.0,33.5192,33.6014,33.4187,33.4918,302405.0
2021-04-05 13:30:00,36.66,36.7,36.58,36.68,176279.0,33.4827,33.5192,33.4096,33.5009,176279.0
2021-04-05 14:00:00,36.68,36.72,36.64,36.71,218998.0,33.5009,33.5375,33.4644,33.5283,218998.0
2021-04-05 14:30:00,36.72,36.72,36.56,36.58,229458.0,33.5375,33.5375,33.3913,33.4096,229458.0
2021-04-05 15:00:00,36.58,36.77,36.57,36.75,317692.0,33.4096,33.5831,33.4005,33.5649,317692.0
2021-04-05 15:30:00,36.74,36.8,36.7,36.75,827943.0,33.5557,33.6105,33.5192,33.5649,827943.0
2021-04-06 09:30:00,36.64,36.84,36.45,36.48,1828096.0,33.4644,33.6471,33.2909,33.3183,1828096.0
2021-04-06 10:00:00,36.48,36.81,36.48,36.7,1233196.0,33.3183,33.6197,33.3183,33.5192,1233196.0
2021-04-06 10:30:00,36.71,36.84,36.67,36.78,586026.0,33.5283,33.6471,33.4918,33.5923,586026.0
2021-04-06 11:00:00,36.79,36.94,36.71,36.73,562564.0,33.6014,33.7384,33.5283,33.5466,562564.0
2021-04-06 11:30:00,36.72,36.74,36.62,36.64,404787.0,33.5375,33.5557,33.4461,33.4644,404787.0
2021-04-06 12:00:00,36.64,36.82,36.63,36.8,406480.0,33.4644,33.6288,33.4553,33.6105,406480.0
2021-04-06 12:30:00,36.8,36.86,36.75,36.85,399337.0,33.6105,33.6653,33.5649,33.6562,399337.0
2021-04-06 13:00:00,36.85,37.15,36.82,37.13,709478.0,33.6562,33.9302,33.6288,33.9119,709478.0
2021-04-06 13:30:00,37.13,37.13,36.96,37.06,457980.0,33.9119,33.9119,33.7567,33.848,457980.0
2021-04-06 14:00:00,37.06,37.08,37.0,37.05,411835.0,33.848,33.8663,33.7932,33.8389,411835.0
2021-04-06 14:30:00,37.05,37.06,36.98,36.98,371677.0,33.8389,33.848,33.7749,33.7749,371677.0
2021-04-06 15:00:00,36.98,37.04,36.91,36.94,403142.0,33.7749,33.8297,33.711,33.7384,403142.0
2021-04-06 15:30:00,36.94,36.95,36.85,36.89,1344584.0,33.7384,33.7475,33.6562,33.6927,1344584.0
2021-04-07 09:30:00,36.84,37.18,36.84,37.11,862765.0,33.6471,33.9576,33.6471,33.8937,862765.0
2021-04-07 10:00:00,37.11,37.21,37.05,37.11,1036918.0,33.8937,33.985,33.8389,33.8937,1036918.0
2021-04-07 10:30:00,37.11,37.32,37.08,37.3,1104767.0,33.8937,34.0855,33.8663,34.0672,1104767.0
2021-04-07 11:00:00,37.29,37.34,37.17,37.27,542922.0,34.0581,34.1037,33.9485,34.0398,542922.0
2021-04-07 11:30:00,37.27,37.44,37.27,37.29,533472.0,34.0398,34.1951,34.0398,34.0581,533472.0
2021-04-07 12:00:00,37.29,37.39,37.24,37.29,346308.0,34.0581,34.1494,34.0124,34.0581,346308.0
2021-04-07 12:30:00,37.27,37.38,37.26,37.36,209084.0,34.0398,34.1403,34.0307,34.122,209084.0
2021-04-07 13:00:00,37.35,37.4,37.24,37.26,530248.0,34.1129,34.1585,34.0124,34.0307,530248.0
2021-04-07 13:30:00,37.26,37.26,37.1,37.21,592342.0,34.0307,34.0307,33.8845,33.985,592342.0
2021-04-07 14:00:00,37.2,37.25,37.07,37.19,553020.0,33.9759,34.0215,33.8571,33.9667,553020.0
2021-04-07 14:30:00,37.2,37.21,37.17,37.21,190347.0,33.9759,33.985,33.9485,33.985,190347.0
2021-04-07 15:00:00,37.21,37.21,37.09,37.17,311916.0,33.985,33.985,33.8754,33.9485,311916.0
2021-04-07 15:30:00,37.17,37.25,37.15,37.15,944169.0,33.9485,34.0215,33.9302,33.9302,944169.0
2021-04-08 09:30:00,37.19,37.24,36.95,37.2,576935.0,33.9667,34.0124,33.7475,33.9759,576935.0
2021-04-08 10:00:00,37.2,37.38,37.14,37.3,976558.0,33.9759,34.1403,33.9211,34.0672,976558.0
2021-04-08 10:30:00,37.3,37.37,37.2,37.3,369599.0,34.0672,34.1311,33.9759,34.0672,369599.0
2021-04-08 11:00:00,37.3,37.37,37.07,37.08,306940.0,34.0672,34.1311,33.8571,33.8663,306940.0
2021-04-08 11:30:00,37.09,37.13,37.03,37.06,304811.0,33.8754,33.9119,33.8206,33.848,304811.0
2021-04-08 12:00:00,37.07,37.09,36.96,36.98,199187.0,33.8571,33.8754,33.7567,33.7749,199187.0
2021-04-08 12:30:00,36.98,37.12,36.96,37.08,294163.0,33.7749,33.9028,33.7567,33.8663,294163.0
2021-04-08 13:00:00,37.07,37.17,37.06,37.16,265640.0,33.8571,33.9485,33.848,33.9393,265640.0
2021-04-08 13:30:00,37.16,37.27,37.14,37.26,291643.0,33.9393,34.0398,33.9211,34.0307,291643.0
2021-04-08 14:00:00,37.26,37.3,37.21,37.23,286367.0,34.0307,34.0672,33.985,34.0033,286367.0
2021-04-08 14:30:00,37.23,37.31,37.22,37.26,296094.0,34.0033,34.0763,33.9941,34.0307,296094.0
2021-04-08 15:00:00,37.27,37.29,37.22,37.25,331316.0,34.0398,34.0581,33.9941,34.0215,331316.0
2021-04-08 15:30:00,37.25,37.35,37.23,37.24,1008782.0,34.0215,34.1129,34.0033,34.0124,1008782.0
2021-04-09 09:30:00,37.36,37.95,37.3,37.71,899127.0,34.122,34.6609,34.0672,34.4417,899127.0
2021-04-09 10:00:00,37.71,37.81,37.51,37.8,584520.0,34.4417,34.533,34.259,34.5239,584520.0
2021-04-09 10:30:00,37.8,37.82,37.61,37.7,413662.0,34.5239,34.5421,34.3503,34.4325,413662.0
2021-04-09 11:00:00,37.69,37.76,37.63,37.67,400342.0,34.4234,34.4873,34.3686,34.4051,400342.0
2021-04-09 11:30:00,37.66,37.7,37.56,37.59,217976.0,34.396,34.4325,34.3047,34.3321,217976.0
2021-04-09 12:00:00,37.59,37.6,37.5,37.55,203806.0,34.3321,34.3412,34.2499,34.2955,203806.0
2021-04-09 12:30:00,37.55,37.57,37.43,37.45,193841.0,34.2955,34.3138,34.1859,34.2042,193841.0
2021-04-09 13:00:00,37.45,37.5,37.41,37.48,216508.0,34.2042,34.2499,34.1677,34.2316,216508.0
2021-04-09 13:30:00,37.5,37.53,37.47,37.52,288829.0,34.2499,34.2773,34.2225,34.2681,288829.0
2021-04-09 14:00:00,37.53,37.62,37.5,37.62,282388.0,34.2773,34.3595,34.2499,34.3595,282388.0
2021-04-09 14:30:00,37.62,37.68,37.6,37.65,332967.0,34.3595,34.4143,34.3412,34.3869,332967.0
2021-04-09 15:00:00,37.65,37.68,37.61,37.63,415993.0,34.3869,34.4143,34.3503,34.3686,415993.0
2021-04-09 15:30:00,37.63,37.81,37.62,37.79,1390304.0,34.3686,34.533,34.3595,34.5147,1390304.0
2021-04-12 09:30:00,37.95,38.17,37.76,37.77,612367.0,34.6609,34.8618,34.4873,34.4965,612367.0
2021-04-12 10:00:00,37.77,37.91,37.58,37.91,859068.0,34.4965,34.6243,34.3229,34.6243,859068.0
2021-04-12 10:30:00,37.92,38.13,37.75,37.86,859788.0,34.6335,34.8253,34.4782,34.5787,859788.0
2021-04-12 11:00:00,37.86,37.97,37.81,37.9,259638.0,34.5787,34.6791,34.533,34.6152,259638.0
2021-04-12 11:30:00,37.9,37.95,37.86,37.86,164242.0,34.6152,34.6609,34.5787,34.5787,164242.0
2021-04-12 12:00:00,37.87,37.91,37.8,37.84,188960.0,34.5878,34.6243,34.5239,34.5604,188960.0
2021-04-12 12:30:00,37.84,37.88,37.79,37.87,147719.0,34.5604,34.5969,34.5147,34.5878,147719.0
2021-04-12 13:00:00,37.87,37.91,37.81,37.82,175355.0,34.5878,34.6243,34.533,34.5421,175355.0
2021-04-12 13:30:00,37.83,37.84,37.72,37.73,225100.0,34.5513,34.5604,34.4508,34.4599,225100.0
2021-04-12 14:00:00,37.73,37.87,37.68,37.87,245930.0,34.4599,34.5878,34.4143,34.5878,245930.0
2021-04-12 14:30:00,37.87,37.88,37.75,37.8,190472.0,34.5878,34.5969,34.4782,34.5239,190472.0
2021-04-12 15:00:00,37.8,37.95,37.75,37.93,459594.0,34.5239,34.6609,34.4782,34.6426,459594.0
2021-04-12 15:30:00,37.94,38.0,37.91,37.97,1056141.0,34.6517,34.7065,34.6243,34.6791,1056141.0
2021-04-13 09:30:00,38.08,38.25,37.91,37.92,1112961.0,34.7796,34.9349,34.6243,34.6335,1112961.0
2021-04-13 10:00:00,37.92,38.06,37.88,37.97,891808.0,34.6335,34.7613,34.5969,34.6791,891808.0
2021-04-13 10:30:00,37.98,38.36,37.98,38.17,977114.0,34.6883,35.0353,34.6883,34.8618,977114.0
2021-04-13 11:00:00,38.18,38.32,38.07,38.1,799673.0,34.8709,34.9988,34.7705,34.7979,799673.0
2021-04-13 11:30:00,38.11,38.15,38.0,38.02,390963.0,34.807,34.8435,34.7065,34.7248,390963.0
2021-04-13 12:00:00,38.02,38.13,37.83,37.84,603547.0,34.7248,34.8253,34.5513,34.5604,603547.0
2021-04-13 12:30:00,37.84,38.0,37.81,37.93,215595.0,34.5604,34.7065,34.533,34.6426,215595.0
2021-04-13 13:00:00,37.93,37.95,37.76,37.76,356538.0,34.6426,34.6609,34.4873,34.4873,356538.0
2021-04-13 13:30:00,37.77,37.81,37.67,37.8,212743.0,34.4965,34.533,34.4051,34.5239,212743.0
2021-04-13 14:00:00,37.81,37.81,37.71,37.71,169727.0,34.533,34.533,34.4417,34.4417,169727.0
2021-04-13 14:30:00,37.72,37.72,37.63,37.67,304725.0,34.4508,34.4508,34.3686,34.4051,304725.0
2021-04-13 15:00:00,37.66,37.74,37.66,37.66,198483.0,34.396,34.4691,34.396,34.396,198483.0
2021-04-13 15:30:00,37.66,37.68,37.49,37.58,1568069.0,34.396,34.4143,34.2407,34.3229,1568069.0
2021-04-14 09:30:00,37.66,37.69,36.85,36.92,1078803.0,34.396,34.4234,33.6562,33.7201,1078803.0
2021-04-14 10:00:00,36.92,37.1,36.82,37.03,717790.0,33.7201,33.8845,33.6288,33.8206,717790.0
2021-04-14 10:30:00,37.02,37.19,36.93,37.18,407702.0,33.8115,33.9667,33.7293,33.9576,407702.0
2021-04-14 11:00:00,37.18,37.22,37.08,37.2,266640.0,33.9576,33.9941,33.8663,33.9759,266640.0
2021-04-14 11:30:00,37.19,37.29,37.18,37.27,190268.0,33.9667,34.0581,33.9576,34.0398,190268.0
2021-04-14 12:00:00,37.27,37.36,37.18,37.24,297451.0,34.0398,34.122,33.9576,34.0124,297451.0
2021-04-14 12:30:00,37.23,37.27,37.13,37.26,141700.0,34.0033,34.0398,33.9119,34.0307,141700.0
2021-04-14 13:00:00,37.25,37.29,37.23,37.28,98487.0,34.0215,34.0581,34.0033,34.0489,98487.0
2021-04-14 13:30:00,37.27,37.35,37.23,37.3,236323.0,34.0398,34.1129,34.0033,34.0672,236323.0
2021-04-14 14:00:00,37.31,37.33,37.2,37.24,274790.0,34.0763,34.0946,33.9759,34.0124,274790.0
2021-04-14 14:30:00,37.24,37.25,37.17,37.25,165205.0,34.0124,34.0215,33.9485,34.0215,165205.0
2021-04-14 15:00:00,37.24,37.33,37.24,37.26,287319.0,34.0124,34.0946,34.0124,34.0307,287319.0
2021-04-14 15:30:00,37.26,37.33,37.19,37.25,771581.0,34.0307,34.0946,33.9667,34.0215,771581.0
2021-04-15 09:30:00,37.39,37.62,37.3,37.43,447305.0,34.1494,34.3595,34.0672,34.1859,447305.0
2021-04-15 10:00:00,37.43,37.5,37.3,37.33,342950.0,34.1859,34.2499,34.0672,34.0946,342950.0
2021-04-15 10:30:00,37.33,37.39,37.18,37.19,396182.0,34.0946,34.1494,33.9576,33.9667,396182.0
2021-04-15 11:00:00,37.19,37.29,37.18,37.2,331061.0,33.9667,34.0581,33.9576,33.9759,331061.0
2021-04-15 11:30:00,37.19,37.22,37.13,37.17,231160.0,33.9667,33.9941,33.9119,33.9485,231160.0
2021-04-15 12:00:00,37.17,37.26,37.11,37.15,283592.0,33.9485,34.0307,33.8937,33.9302,283592.0
2021-04-15 12:30:00,37.15,37.24,37.11,37.12,244176.0,33.9302,34.0124,33.8937,33.9028,244176.0
2021-04-15 13:00:00,37.12,37.2,37.02,37.02,380739.0,33.9028,33.9759,33.8115,33.8115,380739.0
2021-04-15 13:30:00,37.02,37.08,36.97,37.03,331807.0,33.8115,33.8663,33.7658,33.8206,331807.0
2021-04-15 14:00:00,37.02,37.24,37.02,37.18,527765.0,33.8115,34.0124,33.8115,33.9576,527765.0
2021-04-15 14:30:00,37.19,37.19,37.02,37.07,307180.0,33.9667,33.9667,33.8115,33.8571,307180.0
2021-04-15 15:00:00,37.07,37.17,37.06,37.1,427060.0,33.8571,33.9485,33.848,33.8845,427060.0
2021-04-15 15:30:00,37.1,37.2,37.07,37.19,817304.0,33.8845,33.9759,33.8571,33.9667,817304.0
2021-04-16 09:30:00,37.39,37.39,37.16,37.27,704066.0,34.1494,34.1494,33.9393,34.0398,704066.0
2021-04-16 10:00:00,37.27,37.35,37.13,37.27,473590.0,34.0398,34.1129,33.9119,34.0398,473590.0
2021-04-16 10:30:00,37.28,37.31,37.18,37.19,328231.0,34.0489,34.0763,33.9576,33.9667,328231.0
2021-04-16 11:00:00,37.2,37.26,37.19,37.22,384564.0,33.9759,34.0307,33.9667,33.9941,384564.0
2021-04-16 11:30:00,37.22,37.29,37.21,37.26,185364.0,33.9941,34.0581,33.985,34.0307,185364.0
2021-04-16 12:00:00,37.26,37.28,37.18,37.22,212478.0,34.0307,34.0489,33.9576,33.9941,212478.0
2021-04-16 12:30:00,37.22,37.33,37.2,37.27,172838.0,33.9941,34.0946,33.9759,34.0398,172838.0
2021-04-16 13:00:00,37.27,37.28,37.19,37.21,148983.0,34.0398,34.0489,33.9667,33.985,148983.0
2021-04-16 13:30:00,37.21,37.22,37.15,37.18,182342.0,33.985,33.9941,33.9302,33.9576,182342.0
2021-04-16 14:00:00,37.18,37.28,37.15,37.24,180541.0,33.9576,34.0489,33.9302,34.0124,180541.0
2021-04-16 14:30:00,37.24,37.31,37.22,37.24,253764.0,34.0124,34.0763,33.9941,34.0124,253764.0
2021-04-16 15:00:00,37.25,37.26,37.19,37.22,311083.0,34.0215,34.0307,33.9667,33.9941,311083.0
2021-04-16 15:30:00,37.22,37.25,37.09,37.11,836540.0,33.9941,34.0215,33.8754,33.8937,836540.0
2021-04-19 09:30:00,37.12,37.26,36.92,37.1,609356.0,33.9028,34.0307,33.7201,33.8845,609356.0
2021-04-19 10:00:00,37.1,37.37,37.1,37.26,372093.0,33.8845,34.1311,33.8845,34.0307,372093.0
2021-04-19 10:30:00,37.26,37.39,37.25,37.31,266717.0,34.0307,34.1494,34.0215,34.0763,266717.0
2021-04-19 11:00:00,37.3,37.42,37.29,37.41,200672.0,34.0672,34.1768,34.0581,34.1677,200672.0
2021-04-19 11:30:00,37.4,37.51,37.35,37.5,331510.0,34.1585,34.259,34.1129,34.2499,331510.0
2021-04-19 12:00:00,37.51,37.57,37.44,37.49,324080.0,34.259,34.3138,34.1951,34.2407,324080.0
2021-04-19 12:30:00,37.49,37.61,37.47,37.59,193829.0,34.2407,34.3503,34.2225,34.3321,193829.0
2021-04-19 13:00:00,37.58,37.68,37.56,37.6,223399.0,34.3229,34.4143,34.3047,34.3412,223399.0
2021-04-19 13:30:00,37.6,37.63,37.49,37.54,167315.0,34.3412,34.3686,34.2407,34.2864,167315.0
2021-04-19 14:00:00,37.54,37.6,37.47,37.58,201269.0,34.2864,34.3412,34.2225,34.3229,201269.0
2021-04-19 14:30:00,37.58,37.62,37.53,37.58,217528.0,34.3229,34.3595,34.2773,34.3229,217528.0
2021-04-19 15:00:00,37.58,37.61,37.53,37.56,256397.0,34.3229,34.3503,34.2773,34.3047,256397.0
2021-04-19 15:30:00,37.55,37.61,37.39,37.44,1322711.0,34.2955,34.3503,34.1494,34.1951,1322711.0
2021-04-20 09:30:00,37.55,37.82,37.43,37.73,480027.0,34.2955,34.5421,34.1859,34.4599,480027.0
2021-04-20 10:00:00,37.71,37.89,37.7,37.89,363441.0,34.4417,34.6061,34.4325,34.6061,363441.0
2021-04-20 10:30:00,37.89,38.08,37.83,38.08,703160.0,34.6061,34.7796,34.5513,34.7796,703160.0
2021-04-20 11:00:00,38.08,38.31,38.01,38.23,631289.0,34.7796,34.9897,34.7157,34.9166,631289.0
2021-04-20 11:30:00,38.23,38.29,38.04,38.07,775618.0,34.9166,34.9714,34.7431,34.7705,775618.0
2021-04-20 12:00:00,38.07,38.07,37.93,37.98,366155.0,34.7705,34.7705,34.6426,34.6883,366155.0
2021-04-20 12:30:00,37.98,38.04,37.95,37.95,284099.0,34.6883,34.7431,34.6609,34.6609,284099.0
2021-04-20 13:00:00,37.95,37.98,37.73,37.73,434178.0,34.6609,34.6883,34.4599,34.4599,434178.0
2021-04-20 13:30:00,37.73,37.75,37.62,37.7,314209.0,34.4599,34.4782,34.3595,34.4325,314209.0
2021-04-20 14:00:00,37.7,37.8,37.65,37.79,359833.0,34.4325,34.5239,34.3869,34.5147,359833.0
2021-04-20 14:30:00,37.79,37.79,37.6,37.69,421891.0,34.5147,34.5147,34.3412,34.4234,421891.0
2021-04-20 15:00:00,37.68,37.74,37.65,37.73,283707.0,34.4143,34.4691,34.3869,34.4599,283707.0
2021-04-20 15:30:00,37.73,37.83,37.7,37.76,704034.0,34.4599,34.5513,34.4325,34.4873,704034.0
2021-04-21 09:30:00,37.83,38.24,37.82,38.23,629566.0,34.5513,34.9257,34.5421,34.9166,629566.0
2021-04-21 10:00:00,38.24,38.39,38.2,38.27,605922.0,34.9257,35.0627,34.8892,34.9531,605922.0
2021-04-21 10:30:00,38.27,38.29,37.9,37.94,664639.0,34.9531,34.9714,34.6152,34.6517,664639.0
2021-04-21 11:00:00,37.94,38.0,37.8,37.89,613359.0,34.6517,34.7065,34.5239,34.6061,613359.0
2021-04-21 11:30:00,37.88,37.94,37.8,37.85,189741.0,34.5969,34.6517,34.5239,34.5695,189741.0
2021-04-21 12:00:00,37.84,37.87,37.77,37.82,168262.0,34.5604,34.5878,34.4965,34.5421,168262.0
2021-04-21 12:30:00,37.81,37.9,37.78,37.9,161606.0,34.533,34.6152,34.5056,34.6152,161606.0
2021-04-21 13:00:00,37.9,37.93,37.87,37.93,120397.0,34.6152,34.6426,34.5878,34.6426,120397.0
2021-04-21 13:30:00,37.94,37.96,37.85,37.86,133754.0,34.6517,34.67,34.5695,34.5787,133754.0
2021-04-21 14:00:00,37.85,37.9,37.81,37.89,123771.0,34.5695,34.6152,34.533,34.6061,123771.0
2021-04-21 14:30:00,37.89,37.89,37.84,37.87,181254.0,34.6061,34.6061,34.5604,34.5878,181254.0
2021-04-21 15:00:00,37.87,37.93,37.85,37.93,184345.0,34.5878,34.6426,34.5695,34.6426,184345.0
2021-04-21 15:30:00,37.93,38.0,37.82,37.9,681969.0,34.6426,34.7065,34.5421,34.6152,681969.0
2021-04-22 09:30:00,37.91,37.97,37.6,37.95,807975.0,34.6243,34.6791,34.3412,34.6609,807975.0
2021-04-22 10:00:00,37.95,38.01,37.65,37.66,398197.0,34.6609,34.7157,34.3869,34.396,398197.0
2021-04-22 10:30:00,37.66,37.68,37.59,37.64,369872.0,34.396,34.4143,34.3321,34.3777,369872.0
2021-04-22 11:00:00,37.64,37.8,37.61,37.7,266442.0,34.3777,34.5239,34.3503,34.4325,266442.0
2021-04-22 11:30:00,37.7,37.79,37.67,37.76,238097.0,34.4325,34.5147,34.4051,34.4873,238097.0
2021-04-22 12:00:00,37.76,37.77,37.63,37.66,234319.0,34.4873,34.4965,34.3686,34.396,234319.0
2021-04-22 12:30:00,37.66,37.73,37.6,37.72,278123.0,34.396,34.4599,34.3412,34.4508,278123.0
2021-04-22 13:00:00,37.72,37.72,37.5,37.56,329904.0,34.4508,34.4508,34.2499,34.3047,329904.0
2021-04-22 13:30:00,37.55,37.67,37.48,37.5,280047.0,34.2955,34.4051,34.2316,34.2499,280047.0
2021-04-22 14:00:00,37.51,37.51,37.39,37.41,306790.0,34.259,34.259,34.1494,34.1677,306790.0
2021-04-22 14:30:00,37.41,37.49,37.37,37.39,410364.0,34.1677,34.2407,34.1311,34.1494,410364.0
2021-04-22 15:00:00,37.4,37.47,37.36,37.47,293629.0,34.1585,34.2225,34.122,34.2225,293629.0
2021-04-22 15:30:00,37.47,37.55,37.42,37.43,646779.0,34.2225,34.2955,34.1768,34.1859,646779.0
2021-04-23 09:30:00,37.33,37.38,36.83,37.02,594610.0,34.0946,34.1403,33.6379,33.8115,594610.0
2021-04-23 10:00:00,37.02,37.05,36.92,36.97,331937.0,33.8115,33.8389,33.7201,33.7658,331937.0
2021-04-23 10:30:00,36.96,37.12,36.94,37.1,414900.0,33.7567,33.9028,33.7384,33.8845,414900.0
2021-04-23 11:00:00,37.09,37.2,37.02,37.2,223691.0,33.8754,33.9759,33.8115,33.9759,223691.0
2021-04-23 11:30:00,37.2,37.22,37.13,37.19,207469.0,33.9759,33.9941,33.9119,33.9667,207469.0
2021-04-23 12:00:00,37.18,37.3,37.15,37.21,283699.0,33.9576,34.0672,33.9302,33.985,283699.0
2021-04-23 12:30:00,37.21,37.31,37.2,37.28,178532.0,33.985,34.0763,33.9759,34.0489,178532.0
2021-04-23 13:00:00,37.29,37.32,37.28,37.29,198236.0,34.0581,34.0855,34.0489,34.0581,198236.0
2021-04-23 13:30:00,37.29,37.31,37.27,37.3,168222.0,34.0581,34.0763,34.0398,34.0672,168222.0
2021-04-23 14:00:00,37.29,37.36,37.28,37.3,209647.0,34.0581,34.122,34.0489,34.0672,209647.0
2021-04-23 14:30:00,37.31,37.35,37.29,37.34,211106.0,34.0763,34.1129,34.0581,34.1037,211106.0
2021-04-23 15:00:00,37.34,37.45,37.34,37.44,237151.0,34.1037,34.2042,34.1037,34.1951,237151.0
2021-04-23 15:30:00,37.45,37.45,37.34,37.34,1250207.0,34.2042,34.2042,34.1037,34.1037,1250207.0
2021-04-26 09:30:00,37.4,37.4,36.68,36.72,1064327.0,34.1585,34.1585,33.5009,33.5375,1064327.0
2021-04-26 10:00:00,36.72,36.72,36.4,36.42,725258.0,33.5375,33.5375,33.2452,33.2635,725258.0
2021-04-26 10:30:00,36.43,36.44,36.18,36.25,730486.0,33.2726,33.2817,33.0443,33.1082,730486.0
2021-04-26 11:00:00,36.24,36.3,36.13,36.27,787309.0,33.0991,33.1539,32.9986,33.1265,787309.0
2021-04-26 11:30:00,36.27,36.45,36.25,36.39,466654.0,33.1265,33.2909,33.1082,33.2361,466654.0
2021-04-26 12:00:00,36.4,36.49,36.38,36.47,319698.0,33.2452,33.3274,33.227,33.3091,319698.0
2021-04-26 12:30:00,36.46,36.56,36.46,36.5,296892.0,33.3,33.3913,33.3,33.3365,296892.0
2021-04-26 13:00:00,36.5,36.58,36.49,36.55,230499.0,33.3365,33.4096,33.3274,33.3822,230499.0
2021-04-26 13:30:00,36.55,36.66,36.53,36.66,313701.0,33.3822,33.4827,33.3639,33.4827,313701.0
2021-04-26 14:00:00,36.66,36.76,36.63,36.75,305037.0,33.4827,33.574,33.4553,33.5649,305037.0
2021-04-26 14:30:00,36.75,36.82,36.73,36.79,436810.0,33.5649,33.6288,33.5466,33.6014,436810.0
2021-04-26 15:00:00,36.79,36.84,36.63,36.63,425777.0,33.6014,33.6471,33.4553,33.4553,425777.0
2021-04-26 15:30:00,36.63,36.68,36.52,36.54,1094764.0,33.4553,33.5009,33.3548,33.3731,1094764.0
2021-04-27 09:30:00,36.58,36.97,36.51,36.86,599346.0,33.4096,33.7658,33.3457,33.6653,599346.0
2021-04-27 10:00:00,36.86,36.99,36.81,36.85,284091.0,33.6653,33.7841,33.6197,33.6562,284091.0
2021-04-27 10:30:00,36.84,36.96,36.83,36.84,281663.0,33.6471,33.7567,33.6379,33.6471,281663.0
2021-04-27 11:00:00,36.84,36.86,36.75,36.78,153913.0,33.6471,33.6653,33.5649,33.5923,153913.0
2021-04-27 11:30:00,36.79,36.83,36.73,36.81,245411.0,33.6014,33.6379,33.5466,33.6197,245411.0
2021-04-27 12:00:00,36.82,36.88,36.75,36.87,424999.0,33.6288,33.6836,33.5649,33.6745,424999.0
2021-04-27 12:30:00,36.86,36.89,36.84,36.86,149226.0,33.6653,33.6927,33.6471,33.6653,149226.0
2021-04-27 13:00:00,36.85,36.92,36.85,36.91,177776.0,33.6562,33.7201,33.6562,33.711,177776.0
2021-04-27 13:30:00,36.92,36.95,36.87,36.9,152724.0,33.7201,33.7475,33.6745,33.7019,152724.0
2021-04-27 14:00:00,36.89,36.95,36.82,36.84,241703.0,33.6927,33.7475,33.6288,33.6471,241703.0
2021-04-27 14:30:00,36.84,36.88,36.81,36.84,169214.0,33.6471,33.6836,33.6197,33.6471,169214.0
2021-04-27 15:00:00,36.84,36.84,36.75,36.79,241160.0,33.6471,33.6471,33.5649,33.6014,241160.0
2021-04-27 15:30:00,36.79,36.81,36.71,36.74,879875.0,33.6014,33.6197,33.5283,33.5557,879875.0
2021-04-28 09:30:00,36.88,37.05,36.82,36.88,429307.0,33.6836,33.8389,33.6288,33.6836,429307.0
2021-04-28 10:00:00,36.87,36.88,36.69,36.81,321790.0,33.6745,33.6836,33.5101,33.6197,321790.0
2021-04-28 10:30:00,36.8,36.87,36.77,36.84,309803.0,33.6105,33.6745,33.5831,33.6471,309803.0
2021-04-28 11:00:00,36.84,36.98,36.83,36.93,209657.0,33.6471,33.7749,33.6379,33.7293,209657.0
2021-04-28 11:30:00,36.93,36.93,36.84,36.89,110840.0,33.7293,33.7293,33.6471,33.6927,110840.0
2021-04-28 12:00:00,36.89,36.94,36.86,36.9,171580.0,33.6927,33.7384,33.6653,33.7019,171580.0
2021-04-28 12:30:00,36.91,36.94,36.88,36.89,87352.0,33.711,33.7384,33.6836,33.6927,87352.0
2021-04-28 13:00:00,36.89,36.92,36.82,36.83,129355.0,33.6927,33.7201,33.6288,33.6379,129355.0
2021-04-28 13:30:00,36.84,36.9,36.81,36.88,203814.0,33.6471,33.7019,33.6197,33.6836,203814.0
2021-04-28 14:00:00,36.87,36.93,36.81,36.87,98785.0,33.6745,33.7293,33.6197,33.6745,98785.0
2021-04-28 14:30:00,36.87,36.89,36.73,36.76,207179.0,33.6745,33.6927,33.5466,33.574,207179.0
2021-04-28 15:00:00,36.75,36.79,36.7,36.73,240349.0,33.5649,33.6014,33.5192,33.5466,240349.0
2021-04-28 15:30:00,36.73,36.73,36.62,36.64,1112059.0,33.5466,33.5466,33.4461,33.4644,1112059.0
2021-04-29 09:30:00,36.7,37.01,36.68,36.8,391896.0,33.5192,33.8023,33.5009,33.6105,391896.0
2021-04-29 10:00:00,36.81,36.94,36.79,36.88,399656.0,33.6197,33.7384,33.6014,33.6836,399656.0
2021-04-29 10:30:00,36.87,36.93,36.8,36.86,430205.0,33.6745,33.7293,33.6105,33.6653,430205.0
2021-04-29 11:00:00,36.85,36.91,36.77,36.84,294362.0,33.6562,33.711,33.5831,33.6471,294362.0
2021-04-29 11:30:00,36.84,37.06,36.83,37.02,311456.0,33.6471,33.848,33.6379,33.8115,311456.0
2021-04-29 12:00:00,37.01,37.09,36.98,37.03,248422.0,33.8023,33.8754,33.7749,33.8206,248422.0
2021-04-29 12:30:00,37.03,37.05,36.96,37.02,115246.0,33.8206,33.8389,33.7567,33.8115,115246.0
2021-04-29 13:00:00,37.03,37.09,37.0,37.06,135082.0,33.8206,33.8754,33.7932,33.848,135082.0
2021-04-29 13:30:00,37.06,37.17,37.05,37.11,184054.0,33.848,33.9485,33.8389,33.8937,184054.0
2021-04-29 14:00:00,37.11,37.12,36.96,36.97,189493.0,33.8937,33.9028,33.7567,33.7658,189493.0
2021-04-29 14:30:00,36.97,37.02,36.91,36.94,249332.0,33.7658,33.8115,33.711,33.7384,249332.0
2021-04-29 15:00:00,36.94,37.02,36.92,37.02,261923.0,33.7384,33.8115,33.7201,33.8115,261923.0
2021-04-29 15:30:00,37.02,37.1,36.98,37.06,800348.0,33.8115,33.8845,33.7749,33.848,800348.0
2021-04-30 09:30:00,37.15,37.22,36.86,36.89,265398.0,33.9302,33.9941,33.6653,33.6927,265398.0
2021-04-30 10:00:00,36.89,36.92,36.77,36.85,216944.0,33.6927,33.7201,33.5831,33.6562,216944.0
2021-04-30 10:30:00,36.86,36.94,36.81,36.94,234207.0,33.6653,33.7384,33.6197,33.7384,234207.0
2021-04-30 11:00:00,36.94,37.01,36.89,36.96,187812.0,33.7384,33.8023,33.6927,33.7567,187812.0
2021-04-30 11:30:00,36.95,36.96,36.85,36.88,349177.0,33.7475,33.7567,33.6562,33.6836,349177.0
2021-04-30 12:00:00,36.88,36.91,36.86,36.91,154135.0,33.6836,33.711,33.6653,33.711,154135.0
2021-04-30 12:30:00,36.91,36.93,36.82,36.83,122371.0,33.711,33.7293,33.6288,33.6379,122371.0
2021-04-30 13:00:00,36.83,36.83,36.73,36.75,304278.0,33.6379,33.6379,33.5466,33.5649,304278.0
2021-04-30 13:30:00,36.75,36.84,36.71,36.82,336856.0,33.5649,33.6471,33.5283,33.6288,336856.0
2021-04-30 14:00:00,36.82,36.88,36.8,36.85,143181.0,33.6288,33.6836,33.6105,33.6562,143181.0
2021-04-30 14:30:00,36.85,36.91,36.82,36.9,298292.0,33.6562,33.711,33.6288,33.7019,298292.0
2021-04-30 15:00:00,36.9,36.92,36.6,36.61,1183961.0,33.7019,33.7201,33.4279,33.437,1183961.0
2021-04-30 15:30:00,36.61,36.64,36.48,36.54,1882525.0,33.437,33.4644,33.3183,33.3731,1882525.0
2021-05-03 09:30:00,36.62,37.24,36.6,37.21,565246.0,33.4461,34.0124,33.4279,33.985,565246.0
2021-05-03 10:00:00,37.19,37.4,37.09,37.36,386648.0,33.9667,34.1585,33.8754,34.122,386648.0
2021-05-03 10:30:00,37.36,37.38,37.06,37.21,1099883.0,34.122,34.1403,33.848,33.985,1099883.0
2021-05-03 11:00:00,37.2,37.38,37.17,37.35,283262.0,33.9759,34.1403,33.9485,34.1129,283262.0
2021-05-03 11:30:00,37.36,37.42,37.29,37.4,241677.0,34.122,34.1768,34.0581,34.1585,241677.0
2021-05-03 12:00:00,37.4,37.45,37.34,37.45,231619.0,34.1585,34.2042,34.1037,34.2042,231619.0
2021-05-03 12:30:00,37.45,37.54,37.43,37.52,244587.0,34.2042,34.2864,34.1859,34.2681,244587.0
2021-05-03 13:00:00,37.52,37.58,37.45,37.55,222730.0,34.2681,34.3229,34.2042,34.2955,222730.0
2021-05-03 13:30:00,37.55,37.56,37.39,37.43,236088.0,34.2955,34.3047,34.1494,34.1859,236088.0
2021-05-03 14:00:00,37.43,37.49,37.4,37.46,299883.0,34.1859,34.2407,34.1585,34.2133,299883.0
2021-05-03 14:30:00,37.45,37.5,37.39,37.48,205528.0,34.2042,34.2499,34.1494,34.2316,205528.0
2021-05-03 15:00:00,37.48,37.55,37.41,37.55,239723.0,34.2316,34.2955,34.1677,34.2955,239723.0
2021-05-03 15:30:00,37.54,37.55,37.34,37.39,1014628.0,34.2864,34.2955,34.1037,34.1494,1014628.0
2021-05-04 09:30:00,36.3,36.79,35.81,35.95,1651008.0,33.1539,33.6014,32.7064,32.8342,1651008.0
2021-05-04 10:00:00,35.95,36.18,35.86,36.03,715672.0,32.8342,33.0443,32.752,32.9073,715672.0
2021-05-04 10:30:00,36.04,36.06,35.7,35.75,718920.0,32.9164,32.9347,32.6059,32.6516,718920.0
2021-05-04 11:00:00,35.74,36.06,35.73,36.0,465432.0,32.6424,32.9347,32.6333,32.8799,465432.0
2021-05-04 11:30:00,36.01,36.1,35.97,36.02,512484.0,32.889,32.9712,32.8525,32.8982,512484.0
2021-05-04 12:00:00,36.02,36.07,35.94,35.97,317494.0,32.8982,32.9438,32.8251,32.8525,317494.0
2021-05-04 12:30:00,35.97,36.02,35.81,35.84,300354.0,32.8525,32.8982,32.7064,32.7338,300354.0
2021-05-04 13:00:00,35.84,35.85,35.73,35.76,319697.0,32.7338,32.7429,32.6333,32.6607,319697.0
2021-05-04 13:30:00,35.77,35.82,35.73,35.77,367318.0,32.6698,32.7155,32.6333,32.6698,367318.0
2021-05-04 14:00:00,35.77,35.78,35.6,35.64,444785.0,32.6698,32.679,32.5146,32.5511,444785.0
2021-05-04 14:30:00,35.64,35.78,35.63,35.77,500788.0,32.5511,32.679,32.542,32.6698,500788.0
2021-05-04 15:00:00,35.77,35.81,35.71,35.78,555490.0,32.6698,32.7064,32.615,32.679,555490.0
2021-05-04 15:30:00,35.78,35.95,35.74,35.9,1468057.0,32.679,32.8342,32.6424,32.7886,1468057.0
2021-05-05 09:30:00,35.94,36.23,35.79,36.22,810959.0,32.8251,33.09,32.6881,33.0808,810959.0
2021-05-05 10:00:00,36.21,36.31,36.08,36.15,430615.0,33.0717,33.163,32.953,33.0169,430615.0
2021-05-05 10:30:00,36.15,36.22,36.08,36.16,307653.0,33.0169,33.0808,32.953,33.026,307653.0
2021-05-05 11:00:00,36.16,36.25,36.11,36.19,215100.0,33.026,33.1082,32.9804,33.0534,215100.0
2021-05-05 11:30:00,36.14,36.21,36.1,36.17,250686.0,33.0078,33.0717,32.9712,33.0352,250686.0
2021-05-05 12:00:00,36.17,36.36,36.16,36.35,277279.0,33.0352,33.2087,33.026,33.1996,277279.0
2021-05-05 12:30:00,36.35,36.37,36.18,36.19,278404.0,33.1996,33.2178,33.0443,33.0534,278404.0
2021-05-05 13:00:00,36.2,36.25,36.18,36.2,250896.0,33.0626,33.1082,33.0443,33.0626,250896.0
2021-05-05 13:30:00,36.2,36.32,36.18,36.29,312622.0,33.0626,33.1722,33.0443,33.1448,312622.0
2021-05-05 14:00:00,36.29,36.41,36.28,36.39,245193.0,33.1448,33.2543,33.1356,33.2361,245193.0
2021-05-05 14:30:00,36.39,36.49,36.38,36.46,239878.0,33.2361,33.3274,33.227,33.3,239878.0
2021-05-05 15:00:00,36.45,36.53,36.38,36.5,421751.0,33.2909,33.3639,33.227,33.3365,421751.0
2021-05-05 15:30:00,36.5,36.5,36.41,36.48,780021.0,33.3365,33.3365,33.2543,33.3183,780021.0
2021-05-06 09:30:00,36.62,36.89,36.51,36.62,465662.0,33.4461,33.6927,33.3457,33.4461,465662.0
2021-05-06 10:00:00,36.62,36.77,36.46,36.77,309291.0,33.4461,33.5831,33.3,33.5831,309291.0
2021-05-06 10:30:00,36.77,36.83,36.67,36.76,241300.0,33.5831,33.6379,33.4918,33.574,241300.0
2021-05-06 11:00:00,36.76,36.94,36.76,36.91,239613.0,33.574,33.7384,33.574,33.711,239613.0
2021-05-06 11:30:00,36.9,37.41,36.88,37.4,947849.0,33.7019,34.1677,33.6836,34.1585,947849.0
2021-05-06 12:00:00,37.4,38.08,37.4,38.04,2661395.0,34.1585,34.7796,34.1585,34.7431,2661395.0
2021-05-06 12:30:00,38.04,38.09,37.64,37.67,1058931.0,34.7431,34.7887,34.3777,34.4051,1058931.0
2021-05-06 13:00:00,37.67,37.78,37.6,37.67,399072.0,34.4051,34.5056,34.3412,34.4051,399072.0
2021-05-06 13:30:00,37.67,37.73,37.57,37.71,269728.0,34.4051,34.4599,34.3138,34.4417,269728.0
2021-05-06 14:00:00,37.71,37.75,37.64,37.73,268387.0,34.4417,34.4782,34.3777,34.4599,268387.0
2021-05-06 14:30:00,37.73,37.74,37.59,37.59,236328.0,34.4599,34.4691,34.3321,34.3321,236328.0
2021-05-06 15:00:00,37.59,37.65,37.53,37.55,358846.0,34.3321,34.3869,34.2773,34.2955,358846.0
2021-05-06 15:30:00,37.55,37.73,37.54,37.69,1214209.0,34.2955,34.4599,34.2864,34.4234,1214209.0
2021-05-07 09:30:00,37.54,37.6,37.29,37.33,543062.0,34.2864,34.3412,34.0581,34.0946,543062.0
2021-05-07 10:00:00,37.34,37.58,37.29,37.52,565836.0,34.1037,34.3229,34.0581,34.2681,565836.0
2021-05-07 10:30:00,37.52,37.71,37.48,37.5,1123194.0,34.2681,34.4417,34.2316,34.2499,1123194.0
2021-05-07 11:00:00,37.51,37.7,37.47,37.64,286836.0,34.259,34.4325,34.2225,34.3777,286836.0
2021-05-07 11:30:00,37.64,37.86,37.6,37.77,978274.0,34.3777,34.5787,34.3412,34.4965,978274.0
2021-05-07 12:00:00,37.77,37.85,37.69,37.71,263434.0,34.4965,34.5695,34.4234,34.4417,263434.0
2021-05-07 12:30:00,37.7,37.82,37.6,37.62,699037.0,34.4325,34.5421,34.3412,34.3595,699037.0
2021-05-07 13:00:00,37.62,37.7,37.59,37.64,171705.0,34.3595,34.4325,34.3321,34.3777,171705.0
2021-05-07 13:30:00,37.64,37.78,37.61,37.77,165166.0,34.3777,34.5056,34.3503,34.4965,165166.0
2021-05-07 14:00:00,37.77,37.85,37.72,37.84,222501.0,34.4965,34.5695,34.4508,34.5604,222501.0
2021-05-07 14:30:00,37.84,37.88,37.76,37.79,337949.0,34.5604,34.5969,34.4873,34.5147,337949.0
2021-05-07 15:00:00,37.78,37.79,37.7,37.74,201838.0,34.5056,34.5147,34.4325,34.4691,201838.0
2021-05-07 15:30:00,37.75,37.83,37.71,37.73,887445.0,34.4782,34.5513,34.4417,34.4599,887445.0
2021-05-10 09:30:00,37.86,38.29,37.83,38.28,447608.0,34.5787,34.9714,34.5513,34.9623,447608.0
2021-05-10 10:00:00,38.29,38.37,38.04,38.06,487027.0,34.9714,35.0445,34.7431,34.7613,487027.0
2021-05-10 10:30:00,38.05,38.55,38.05,38.53,550736.0,34.7522,35.2089,34.7522,35.1906,550736.0
2021-05-10 11:00:00,38.54,38.84,38.49,38.72,866946.0,35.1997,35.4737,35.1541,35.3641,866946.0
2021-05-10 11:30:00,38.72,38.72,38.57,38.68,289696.0,35.3641,35.3641,35.2271,35.3276,289696.0
2021-05-10 12:00:00,38.68,38.71,38.5,38.64,300313.0,35.3276,35.355,35.1632,35.2911,300313.0
2021-05-10 12:30:00,38.64,38.83,38.63,38.75,431376.0,35.2911,35.4646,35.2819,35.3915,431376.0
2021-05-10 13:00:00,38.75,38.77,38.57,38.58,195235.0,35.3915,35.4098,35.2271,35.2363,195235.0
2021-05-10 13:30:00,38.58,38.85,38.56,38.83,494097.0,35.2363,35.4829,35.218,35.4646,494097.0
2021-05-10 14:00:00,38.83,38.85,38.63,38.82,782207.0,35.4646,35.4829,35.2819,35.4555,782207.0
2021-05-10 14:30:00,38.82,38.82,38.65,38.76,638891.0,35.4555,35.4555,35.3002,35.4007,638891.0
2021-05-10 15:00:00,38.76,38.87,38.7,38.85,523325.0,35.4007,35.5011,35.3459,35.4829,523325.0
2021-05-10 15:30:00,38.86,39.07,38.84,38.86,1892967.0,35.492,35.6838,35.4737,35.492,1892967.0
2021-05-11 09:30:00,38.8,39.26,38.46,38.62,1156678.0,35.4372,35.8573,35.1267,35.2728,1156678.0
2021-05-11 10:00:00,38.61,38.97,38.58,38.95,359260.0,35.2637,35.5925,35.2363,35.5742,359260.0
2021-05-11 10:30:00,38.97,39.02,38.73,38.91,1535188.0,35.5925,35.6381,35.3733,35.5377,1535188.0
2021-05-11 11:00:00,38.91,38.95,38.67,38.91,457552.0,35.5377,35.5742,35.3185,35.5377,457552.0
2021-05-11 11:30:00,38.91,38.93,38.74,38.91,918417.0,35.5377,35.5559,35.3824,35.5377,918417.0
2021-05-11 12:00:00,38.92,38.93,38.79,38.86,745992.0,35.5468,35.5559,35.4281,35.492,745992.0
2021-05-11 12:30:00,38.85,38.86,38.46,38.48,1018047.0,35.4829,35.492,35.1267,35.1449,1018047.0
2021-05-11 13:00:00,38.47,38.48,38.31,38.39,977120.0,35.1358,35.1449,34.9897,35.0627,977120.0
2021-05-11 13:30:00,38.39,38.68,38.38,38.65,862905.0,35.0627,35.3276,35.0536,35.3002,862905.0
2021-05-11 14:00:00,38.64,38.65,38.4,38.53,1004974.0,35.2911,35.3002,35.0719,35.1906,1004974.0
2021-05-11 14:30:00,38.53,38.53,38.23,38.43,647346.0,35.1906,35.1906,34.9166,35.0993,647346.0
2021-05-11 15:00:00,38.43,38.56,38.32,38.51,404481.0,35.0993,35.218,34.9988,35.1723,404481.0
2021-05-11 15:30:00,38.5,38.52,38.4,38.42,1115285.0,35.1632,35.1815,35.0719,35.0901,1115285.0
2021-05-12 09:30:00,38.36,38.4,37.55,37.57,1095570.0,35.0353,35.0719,34.2955,34.3138,1095570.0
2021-05-12 10:00:00,37.56,37.77,37.34,37.62,1098488.0,34.3047,34.4965,34.1037,34.3595,1098488.0
2021-05-12 10:30:00,37.61,37.65,37.44,37.5,709845.0,34.3503,34.3869,34.1951,34.2499,709845.0
2021-05-12 11:00:00,37.5,37.52,37.31,37.49,339634.0,34.2499,34.2681,34.0763,34.2407,339634.0
2021-05-12 11:30:00,37.49,37.56,37.3,37.3,363076.0,34.2407,34.3047,34.0672,34.0672,363076.0
2021-05-12 12:00:00,37.3,37.34,37.22,37.3,315872.0,34.0672,34.1037,33.9941,34.0672,315872.0
2021-05-12 12:30:00,37.3,37.34,37.21,37.33,209306.0,34.0672,34.1037,33.985,34.0946,209306.0
2021-05-12 13:00:00,37.33,37.36,37.16,37.17,276149.0,34.0946,34.122,33.9393,33.9485,276149.0
2021-05-12 13:30:00,37.16,37.18,36.93,36.98,401066.0,33.9393,33.9576,33.7293,33.7749,401066.0
2021-05-12 14:00:00,36.98,37.0,36.73,36.75,548494.0,33.7749,33.7932,33.5466,33.5649,548494.0
2021-05-12 14:30:00,36.76,36.87,36.72,36.84,353475.0,33.574,33.6745,33.5375,33.6471,353475.0
2021-05-12 15:00:00,36.84,37.0,36.59,36.63,619590.0,33.6471,33.7932,33.4187,33.4553,619590.0
2021-05-12 15:30:00,36.63,36.73,36.59,36.63,1323225.0,33.4553,33.5466,33.4187,33.4553,1323225.0
2021-05-13 09:30:00,36.45,36.96,36.41,36.83,564999.0,33.4537,33.9218,33.417,33.8024,564999.0
2021-05-13 10:00:00,36.83,37.18,36.82,37.16,447163.0,33.8024,34.1237,33.7933,34.1053,447163.0
2021-05-13 10:30:00,37.15,37.2,37.02,37.05,482256.0,34.0961,34.142,33.9768,34.0044,482256.0
2021-05-13 11:00:00,37.06,37.09,36.8,36.84,361557.0,34.0135,34.0411,33.7749,33.8116,361557.0
2021-05-13 11:30:00,36.84,36.97,36.81,36.93,256905.0,33.8116,33.9309,33.7841,33.8942,256905.0
2021-05-13 12:00:00,36.93,36.95,36.84,36.91,269763.0,33.8942,33.9126,33.8116,33.8759,269763.0
2021-05-13 12:30:00,36.9,37.03,36.86,36.98,225105.0,33.8667,33.986,33.83,33.9401,225105.0
2021-05-13 13:00:00,36.98,36.99,36.73,36.77,217943.0,33.9401,33.9493,33.7107,33.7474,217943.0
2021-05-13 13:30:00,36.77,36.95,36.74,36.92,305060.0,33.7474,33.9126,33.7198,33.885,305060.0
2021-05-13 14:00:00,36.92,36.97,36.89,36.94,210284.0,33.885,33.9309,33.8575,33.9034,210284.0
2021-05-13 14:30:00,36.94,36.96,36.78,36.84,223488.0,33.9034,33.9218,33.7565,33.8116,223488.0
2021-05-13 15:00:00,36.84,37.01,36.81,36.97,474934.0,33.8116,33.9676,33.7841,33.9309,474934.0
2021-05-13 15:30:00,36.98,37.04,36.77,36.81,1067325.0,33.9401,33.9952,33.7474,33.7841,1067325.0
2021-05-14 09:30:00,36.92,37.47,36.81,37.28,746857.0,33.885,34.3898,33.7841,34.2154,746857.0
2021-05-14 10:00:00,37.27,37.35,37.12,37.2,487569.0,34.2063,34.2797,34.0686,34.142,487569.0
2021-05-14 10:30:00,37.2,37.27,37.07,37.15,622817.0,34.142,34.2063,34.0227,34.0961,622817.0
2021-05-14 11:00:00,37.14,37.25,37.12,37.25,241171.0,34.087,34.1879,34.0686,34.1879,241171.0
2021-05-14 11:30:00,37.25,37.31,37.21,37.26,179931.0,34.1879,34.243,34.1512,34.1971,179931.0
2021-05-14 12:00:00,37.27,37.27,37.13,37.19,230340.0,34.2063,34.2063,34.0778,34.1328,230340.0
2021-05-14 12:30:00,37.19,37.24,37.13,37.2,184074.0,34.1328,34.1787,34.0778,34.142,184074.0
2021-05-14 13:00:00,37.2,37.28,37.16,37.22,194945.0,34.142,34.2154,34.1053,34.1604,194945.0
2021-05-14 13:30:00,37.22,37.28,37.11,37.18,350321.0,34.1604,34.2154,34.0594,34.1237,350321.0
2021-05-14 14:00:00,37.17,37.27,37.14,37.23,304953.0,34.1145,34.2063,34.087,34.1696,304953.0
2021-05-14 14:30:00,37.23,37.36,37.22,37.33,285174.0,34.1696,34.2889,34.1604,34.2613,285174.0
2021-05-14 15:00:00,37.32,37.32,37.18,37.2,315674.0,34.2522,34.2522,34.1237,34.142,315674.0
2021-05-14 15:30:00,37.2,37.27,37.18,37.2,946058.0,34.142,34.2063,34.1237,34.142,946058.0
2021-05-17 09:30:00,37.36,38.05,37.36,38.03,713639.0,34.2889,34.9221,34.2889,34.9038,713639.0
2021-05-17 10:00:00,38.02,38.14,37.59,37.65,542311.0,34.8946,35.0048,34.5,34.555,542311.0
2021-05-17 10:30:00,37.66,37.69,37.35,37.38,386663.0,34.5642,34.5917,34.2797,34.3072,386663.0
2021-05-17 11:00:00,37.37,37.54,37.33,37.34,287979.0,34.298,34.4541,34.2613,34.2705,287979.0
2021-05-17 11:30:00,37.34,37.48,37.27,37.38,263675.0,34.2705,34.399,34.2063,34.3072,263675.0
2021-05-17 12:00:00,37.39,37.42,37.27,37.36,243720.0,34.3164,34.3439,34.2063,34.2889,243720.0
2021-05-17 12:30:00,37.37,37.48,37.31,37.41,186261.0,34.298,34.399,34.243,34.3348,186261.0
2021-05-17 13:00:00,37.41,37.44,37.31,37.43,171269.0,34.3348,34.3623,34.243,34.3531,171269.0
2021-05-17 13:30:00,37.43,37.46,37.32,37.44,181103.0,34.3531,34.3806,34.2522,34.3623,181103.0
2021-05-17 14:00:00,37.44,37.55,37.43,37.51,195665.0,34.3623,34.4633,34.3531,34.4265,195665.0
2021-05-17 14:30:00,37.52,37.56,37.46,37.55,148855.0,34.4357,34.4724,34.3806,34.4633,148855.0
2021-05-17 15:00:00,37.54,37.55,37.43,37.48,212935.0,34.4541,34.4633,34.3531,34.399,212935.0
2021-05-17 15:30:00,37.48,37.57,37.37,37.38,949557.0,34.399,34.4816,34.298,34.3072,949557.0
2021-05-18 09:30:00,37.66,37.83,37.1,37.14,811278.0,34.5642,34.7202,34.0502,34.087,811278.0
2021-05-18 10:00:00,37.15,37.15,36.87,36.98,685879.0,34.0961,34.0961,33.8391,33.9401,685879.0
2021-05-18 10:30:00,36.98,37.16,36.97,37.09,453277.0,33.9401,34.1053,33.9309,34.0411,453277.0
2021-05-18 11:00:00,37.09,37.13,36.95,37.05,444269.0,34.0411,34.0778,33.9126,34.0044,444269.0
2021-05-18 11:30:00,37.05,37.22,36.96,37.14,1255172.0,34.0044,34.1604,33.9218,34.087,1255172.0
2021-05-18 12:00:00,37.15,37.21,37.05,37.09,209361.0,34.0961,34.1512,34.0044,34.0411,209361.0
2021-05-18 12:30:00,37.1,37.14,37.03,37.14,358627.0,34.0502,34.087,33.986,34.087,358627.0
2021-05-18 13:00:00,37.15,37.18,37.1,37.16,281158.0,34.0961,34.1237,34.0502,34.1053,281158.0
2021-05-18 13:30:00,37.16,37.27,37.15,37.25,221510.0,34.1053,34.2063,34.0961,34.1879,221510.0
2021-05-18 14:00:00,37.25,37.29,37.21,37.23,225076.0,34.1879,34.2246,34.1512,34.1696,225076.0
2021-05-18 14:30:00,37.24,37.42,37.2,37.4,463171.0,34.1787,34.3439,34.142,34.3256,463171.0
2021-05-18 15:00:00,37.4,37.41,37.33,37.37,255881.0,34.3256,34.3348,34.2613,34.298,255881.0
2021-05-18 15:30:00,37.37,37.4,37.17,37.2,996450.0,34.298,34.3256,34.1145,34.142,996450.0
2021-05-19 09:30:00,36.97,37.07,36.66,37.0,683797.0,33.9309,34.0227,33.6464,33.9585,683797.0
2021-05-19 10:00:00,37.0,37.0,36.4,36.41,535907.0,33.9585,33.9585,33.4078,33.417,535907.0
2021-05-19 10:30:00,36.41,36.48,36.21,36.3,653849.0,33.417,33.4812,33.2334,33.316,653849.0
2021-05-19 11:00:00,36.3,36.43,36.29,36.4,422833.0,33.316,33.4353,33.3068,33.4078,422833.0
2021-05-19 11:30:00,36.4,36.45,36.33,36.41,196597.0,33.4078,33.4537,33.3435,33.417,196597.0
2021-05-19 12:00:00,36.42,36.52,36.4,36.43,244125.0,33.4261,33.5179,33.4078,33.4353,244125.0
2021-05-19 12:30:00,36.43,36.48,36.4,36.42,165673.0,33.4353,33.4812,33.4078,33.4261,165673.0
2021-05-19 13:00:00,36.43,36.51,36.39,36.45,294245.0,33.4353,33.5087,33.3986,33.4537,294245.0
2021-05-19 13:30:00,36.45,36.54,36.45,36.5,337830.0,33.4537,33.5363,33.4537,33.4996,337830.0
2021-05-19 14:00:00,36.5,36.56,36.4,36.52,400142.0,33.4996,33.5546,33.4078,33.5179,400142.0
2021-05-19 14:30:00,36.52,36.56,36.36,36.36,294435.0,33.5179,33.5546,33.3711,33.3711,294435.0
2021-05-19 15:00:00,36.36,36.36,36.27,36.29,277415.0,33.3711,33.3711,33.2885,33.3068,277415.0
2021-05-19 15:30:00,36.29,36.41,36.22,36.41,886981.0,33.3068,33.417,33.2426,33.417,886981.0
2021-05-20 09:30:00,36.3,36.35,35.91,36.09,615222.0,33.316,33.3619,32.9581,33.1233,615222.0
2021-05-20 10:00:00,36.09,36.23,36.03,36.09,297610.0,33.1233,33.2518,33.0682,33.1233,297610.0
2021-05-20 10:30:00,36.09,36.37,36.09,36.37,382034.0,33.1233,33.3803,33.1233,33.3803,382034.0
2021-05-20 11:00:00,36.37,36.38,36.24,36.27,205557.0,33.3803,33.3894,33.2609,33.2885,205557.0
2021-05-20 11:30:00,36.27,36.37,36.27,36.3,211149.0,33.2885,33.3803,33.2885,33.316,211149.0
2021-05-20 12:00:00,36.3,36.41,36.25,36.38,211050.0,33.316,33.417,33.2701,33.3894,211050.0
2021-05-20 12:30:00,36.38,36.46,36.37,36.43,194437.0,33.3894,33.4629,33.3803,33.4353,194437.0
2021-05-20 13:00:00,36.44,36.5,36.43,36.47,138084.0,33.4445,33.4996,33.4353,33.472,138084.0
2021-05-20 13:30:00,36.46,36.48,36.37,36.45,155111.0,33.4629,33.4812,33.3803,33.4537,155111.0
2021-05-20 14:00:00,36.45,36.48,36.39,36.45,138638.0,33.4537,33.4812,33.3986,33.4537,138638.0
2021-05-20 14:30:00,36.45,36.46,36.39,36.4,147434.0,33.4537,33.4629,33.3986,33.4078,147434.0
2021-05-20 15:00:00,36.4,36.44,36.35,36.43,173361.0,33.4078,33.4445,33.3619,33.4353,173361.0
2021-05-20 15:30:00,36.42,36.43,36.29,36.37,606660.0,33.4261,33.4353,33.3068,33.3803,606660.0
2021-05-21 09:30:00,36.28,36.62,36.25,36.58,662467.0,33.2976,33.6097,33.2701,33.573,662467.0
2021-05-21 10:00:00,36.59,36.81,36.48,36.76,425271.0,33.5822,33.7841,33.4812,33.7382,425271.0
2021-05-21 10:30:00,36.75,36.87,36.71,36.78,430283.0,33.729,33.8391,33.6923,33.7565,430283.0
2021-05-21 11:00:00,36.78,36.87,36.74,36.79,237697.0,33.7565,33.8391,33.7198,33.7657,237697.0
2021-05-21 11:30:00,36.79,36.85,36.76,36.79,185943.0,33.7657,33.8208,33.7382,33.7657,185943.0
2021-05-21 12:00:00,36.79,36.86,36.67,36.69,231548.0,33.7657,33.83,33.6556,33.6739,231548.0
2021-05-21 12:30:00,36.69,36.7,36.63,36.64,151254.0,33.6739,33.6831,33.6189,33.6281,151254.0
2021-05-21 13:00:00,36.64,36.74,36.63,36.72,104629.0,33.6281,33.7198,33.6189,33.7015,104629.0
2021-05-21 13:30:00,36.73,36.79,36.72,36.74,126792.0,33.7107,33.7657,33.7015,33.7198,126792.0
2021-05-21 14:00:00,36.74,36.75,36.66,36.67,159633.0,33.7198,33.729,33.6464,33.6556,159633.0
2021-05-21 14:30:00,36.66,36.68,36.62,36.64,158535.0,33.6464,33.6648,33.6097,33.6281,158535.0
2021-05-21 15:00:00,36.64,36.72,36.6,36.66,379123.0,33.6281,33.7015,33.5913,33.6464,379123.0
2021-05-21 15:30:00,36.66,36.67,36.56,36.58,939180.0,33.6464,33.6556,33.5546,33.573,939180.0
2021-05-24 09:30:00,36.62,36.85,36.46,36.64,463165.0,33.6097,33.8208,33.4629,33.6281,463165.0
2021-05-24 10:00:00,36.65,36.82,36.62,36.78,290961.0,33.6372,33.7933,33.6097,33.7565,290961.0
2021-05-24 10:30:00,36.79,36.99,36.78,36.99,245446.0,33.7657,33.9493,33.7565,33.9493,245446.0
2021-05-24 11:00:00,36.98,37.07,36.95,37.03,225273.0,33.9401,34.0227,33.9126,33.986,225273.0
2021-05-24 11:30:00,37.02,37.03,36.93,36.98,208493.0,33.9768,33.986,33.8942,33.9401,208493.0
2021-05-24 12:00:00,36.98,37.0,36.95,36.97,138925.0,33.9401,33.9585,33.9126,33.9309,138925.0
2021-05-24 12:30:00,36.98,37.12,36.97,37.12,188935.0,33.9401,34.0686,33.9309,34.0686,188935.0
2021-05-24 13:00:00,37.11,37.18,37.09,37.11,181301.0,34.0594,34.1237,34.0411,34.0594,181301.0
2021-05-24 13:30:00,37.11,37.12,37.02,37.07,140069.0,34.0594,34.0686,33.9768,34.0227,140069.0
2021-05-24 14:00:00,37.07,37.09,37.04,37.05,130237.0,34.0227,34.0411,33.9952,34.0044,130237.0
2021-05-24 14:30:00,37.06,37.06,36.89,36.91,196383.0,34.0135,34.0135,33.8575,33.8759,196383.0
2021-05-24 15:00:00,36.91,36.94,36.85,36.85,185002.0,33.8759,33.9034,33.8208,33.8208,185002.0
2021-05-24 15:30:00,36.85,36.86,36.59,36.6,792544.0,33.8208,33.83,33.5822,33.5913,792544.0
2021-05-25 09:30:00,36.6,36.7,36.33,36.51,592754.0,33.5913,33.6831,33.3435,33.5087,592754.0
2021-05-25 10:00:00,36.52,36.54,36.38,36.4,229456.0,33.5179,33.5363,33.3894,33.4078,229456.0
2021-05-25 10:30:00,36.4,36.57,36.39,36.54,195290.0,33.4078,33.5638,33.3986,33.5363,195290.0
2021-05-25 11:00:00,36.54,36.56,36.46,36.47,172403.0,33.5363,33.5546,33.4629,33.472,172403.0
2021-05-25 11:30:00,36.48,36.52,36.45,36.45,131101.0,33.4812,33.5179,33.4537,33.4537,131101.0
2021-05-25 12:00:00,36.45,36.53,36.43,36.5,109502.0,33.4537,33.5271,33.4353,33.4996,109502.0
2021-05-25 12:30:00,36.5,36.54,36.47,36.54,148597.0,33.4996,33.5363,33.472,33.5363,148597.0
2021-05-25 13:00:00,36.54,36.54,36.42,36.44,138243.0,33.5363,33.5363,33.4261,33.4445,138243.0
2021-05-25 13:30:00,36.44,36.51,36.41,36.48,184746.0,33.4445,33.5087,33.417,33.4812,184746.0
2021-05-25 14:00:00,36.48,36.5,36.39,36.41,173641.0,33.4812,33.4996,33.3986,33.417,173641.0
2021-05-25 14:30:00,36.41,36.54,36.4,36.54,146639.0,33.417,33.5363,33.4078,33.5363,146639.0
2021-05-25 15:00:00,36.53,36.62,36.47,36.6,285065.0,33.5271,33.6097,33.472,33.5913,285065.0
2021-05-25 15:30:00,36.61,36.61,36.45,36.46,565847.0,33.6005,33.6005,33.4537,33.4629,565847.0
2021-05-26 09:30:00,36.29,36.59,36.2,36.37,525425.0,33.3068,33.5822,33.2242,33.3803,525425.0
2021-05-26 10:00:00,36.37,36.47,36.28,36.4,301477.0,33.3803,33.472,33.2976,33.4078,301477.0
2021-05-26 10:30:00,36.39,36.43,36.3,36.42,260525.0,33.3986,33.4353,33.316,33.4261,260525.0
2021-05-26 11:00:00,36.41,36.48,36.37,36.39,209228.0,33.417,33.4812,33.3803,33.3986,209228.0
2021-05-26 11:30:00,36.38,36.55,36.36,36.52,200426.0,33.3894,33.5455,33.3711,33.5179,200426.0
2021-05-26 12:00:00,36.52,36.58,36.49,36.55,128260.0,33.5179,33.573,33.4904,33.5455,128260.0
2021-05-26 12:30:00,36.55,36.58,36.51,36.54,131080.0,33.5455,33.573,33.5087,33.5363,131080.0
2021-05-26 13:00:00,36.53,36.55,36.49,36.51,135429.0,33.5271,33.5455,33.4904,33.5087,135429.0
2021-05-26 13:30:00,36.5,36.57,36.5,36.54,178159.0,33.4996,33.5638,33.4996,33.5363,178159.0
2021-05-26 14:00:00,36.54,36.56,36.49,36.55,170270.0,33.5363,33.5546,33.4904,33.5455,170270.0
2021-05-26 14:30:00,36.54,36.56,36.49,36.49,189169.0,33.5363,33.5546,33.4904,33.4904,189169.0
2021-05-26 15:00:00,36.49,36.51,36.47,36.5,258193.0,33.4904,33.5087,33.472,33.4996,258193.0
2021-05-26 15:30:00,36.5,36.51,36.37,36.39,909013.0,33.4996,33.5087,33.3803,33.3986,909013.0
2021-05-27 09:30:00,36.64,37.09,36.36,36.92,808209.0,33.6281,34.0411,33.3711,33.885,808209.0
2021-05-27 10:00:00,36.92,37.0,36.69,36.73,529532.0,33.885,33.9585,33.6739,33.7107,529532.0
2021-05-27 10:30:00,36.73,36.74,36.55,36.63,437318.0,33.7107,33.7198,33.5455,33.6189,437318.0
2021-05-27 11:00:00,36.62,36.62,36.5,36.54,362345.0,33.6097,33.6097,33.4996,33.5363,362345.0
2021-05-27 11:30:00,36.54,36.56,36.48,36.52,269825.0,33.5363,33.5546,33.4812,33.5179,269825.0
2021-05-27 12:00:00,36.52,36.61,36.5,36.57,242208.0,33.5179,33.6005,33.4996,33.5638,242208.0
2021-05-27 12:30:00,36.56,36.63,36.55,36.6,211316.0,33.5546,33.6189,33.5455,33.5913,211316.0
2021-05-27 13:00:00,36.61,36.7,36.6,36.65,247450.0,33.6005,33.6831,33.5913,33.6372,247450.0
2021-05-27 13:30:00,36.64,36.65,36.59,36.64,201622.0,33.6281,33.6372,33.5822,33.6281,201622.0
2021-05-27 14:00:00,36.64,36.66,36.57,36.59,285541.0,33.6281,33.6464,33.5638,33.5822,285541.0
2021-05-27 14:30:00,36.6,36.6,36.5,36.5,350543.0,33.5913,33.5913,33.4996,33.4996,350543.0
2021-05-27 15:00:00,36.51,36.52,36.45,36.52,441131.0,33.5087,33.5179,33.4537,33.5179,441131.0
2021-05-27 15:30:00,36.52,36.52,36.17,36.26,2255617.0,33.5179,33.5179,33.1967,33.2793,2255617.0
2021-05-28 09:30:00,36.51,36.99,36.45,36.95,985974.0,33.5087,33.9493,33.4537,33.9126,985974.0
2021-05-28 10:00:00,36.94,37.09,36.89,37.08,472378.0,33.9034,34.0411,33.8575,34.0319,472378.0
2021-05-28 10:30:00,37.09,37.19,37.03,37.16,437017.0,34.0411,34.1328,33.986,34.1053,437017.0
2021-05-28 11:00:00,37.16,37.24,37.1,37.24,476655.0,34.1053,34.1787,34.0502,34.1787,476655.0
2021-05-28 11:30:00,37.23,37.24,36.99,37.07,1073761.0,34.1696,34.1787,33.9493,34.0227,1073761.0
2021-05-28 12:00:00,37.08,37.18,37.05,37.15,319687.0,34.0319,34.1237,34.0044,34.0961,319687.0
2021-05-28 12:30:00,37.15,37.15,37.09,37.12,709348.0,34.0961,34.0961,34.0411,34.0686,709348.0
2021-05-28 13:00:00,37.13,37.16,37.07,37.16,483027.0,34.0778,34.1053,34.0227,34.1053,483027.0
2021-05-28 13:30:00,37.15,37.21,37.13,37.15,391710.0,34.0961,34.1512,34.0778,34.0961,391710.0
2021-05-28 14:00:00,37.15,37.18,37.12,37.16,520115.0,34.0961,34.1237,34.0686,34.1053,520115.0
2021-05-28 14:30:00,37.15,37.17,37.08,37.14,515184.0,34.0961,34.1145,34.0319,34.087,515184.0
2021-05-28 15:00:00,37.14,37.15,36.96,37.0,804201.0,34.087,34.0961,33.9218,33.9585,804201.0
2021-05-28 15:30:00,37.0,37.18,36.97,36.98,1570879.0,33.9585,34.1237,33.9309,33.9401,1570879.0
2021-06-01 09:30:00,37.3,37.44,37.08,37.24,885911.0,34.2338,34.3623,34.0319,34.1787,885911.0
2021-06-01 10:00:00,37.24,37.32,37.11,37.29,896713.0,34.1787,34.2522,34.0594,34.2246,896713.0
2021-06-01 10:30:00,37.29,37.32,37.19,37.22,446067.0,34.2246,34.2522,34.1328,34.1604,446067.0
2021-06-01 11:00:00,37.22,37.34,37.19,37.27,339866.0,34.1604,34.2705,34.1328,34.2063,339866.0
2021-06-01 11:30:00,37.27,37.28,37.13,37.15,247786.0,34.2063,34.2154,34.0778,34.0961,247786.0
2021-06-01 12:00:00,37.14,37.21,37.12,37.15,321016.0,34.087,34.1512,34.0686,34.0961,321016.0
2021-06-01 12:30:00,37.14,37.18,37.11,37.12,212943.0,34.087,34.1237,34.0594,34.0686,212943.0
2021-06-01 13:00:00,37.11,37.16,37.09,37.13,206530.0,34.0594,34.1053,34.0411,34.0778,206530.0
2021-06-01 13:30:00,37.13,37.23,37.12,37.22,168191.0,34.0778,34.1696,34.0686,34.1604,168191.0
2021-06-01 14:00:00,37.22,37.25,37.18,37.25,124245.0,34.1604,34.1879,34.1237,34.1879,124245.0
2021-06-01 14:30:00,37.25,37.25,37.15,37.2,288185.0,34.1879,34.1879,34.0961,34.142,288185.0
2021-06-01 15:00:00,37.2,37.22,37.14,37.2,269053.0,34.142,34.1604,34.087,34.142,269053.0
2021-06-01 15:30:00,37.2,37.29,37.15,37.29,904517.0,34.142,34.2246,34.0961,34.2246,904517.0
2021-06-02 09:30:00,37.28,37.52,37.01,37.27,820321.0,34.2154,34.4357,33.9676,34.2063,820321.0
2021-06-02 10:00:00,37.27,37.32,37.2,37.31,263199.0,34.2063,34.2522,34.142,34.243,263199.0
2021-06-02 10:30:00,37.31,37.33,37.18,37.28,228046.0,34.243,34.2613,34.1237,34.2154,228046.0
2021-06-02 11:00:00,37.28,37.3,37.21,37.29,374484.0,34.2154,34.2338,34.1512,34.2246,374484.0
2021-06-02 11:30:00,37.29,37.37,37.27,37.37,229127.0,34.2246,34.298,34.2063,34.298,229127.0
2021-06-02 12:00:00,37.37,37.49,37.31,37.48,584080.0,34.298,34.4082,34.243,34.399,584080.0
2021-06-02 12:30:00,37.48,37.57,37.4,37.57,528595.0,34.399,34.4816,34.3256,34.4816,528595.0
2021-06-02 13:00:00,37.56,37.6,37.49,37.54,316327.0,34.4724,34.5091,34.4082,34.4541,316327.0
2021-06-02 13:30:00,37.54,37.55,37.47,37.54,203264.0,34.4541,34.4633,34.3898,34.4541,203264.0
2021-06-02 14:00:00,37.54,37.65,37.53,37.59,430659.0,34.4541,34.555,34.4449,34.5,430659.0
2021-06-02 14:30:00,37.59,37.78,37.59,37.69,359834.0,34.5,34.6743,34.5,34.5917,359834.0
2021-06-02 15:00:00,37.69,37.82,37.68,37.82,333516.0,34.5917,34.7111,34.5826,34.7111,333516.0
2021-06-02 15:30:00,37.82,37.96,37.81,37.95,1086835.0,34.7111,34.8395,34.7019,34.8304,1086835.0
2021-06-03 09:30:00,37.92,38.43,37.9,38.3,955810.0,34.8028,35.2709,34.7845,35.1516,955810.0
2021-06-03 10:00:00,38.29,38.5,38.28,38.41,638829.0,35.1424,35.3352,35.1332,35.2526,638829.0
2021-06-03 10:30:00,38.42,38.56,38.41,38.45,370290.0,35.2617,35.3902,35.2526,35.2893,370290.0
2021-06-03 11:00:00,38.44,38.47,38.26,38.27,311420.0,35.2801,35.3076,35.1149,35.1241,311420.0
2021-06-03 11:30:00,38.27,38.38,38.19,38.25,331171.0,35.1241,35.225,35.0506,35.1057,331171.0
2021-06-03 12:00:00,38.25,38.26,38.13,38.14,219666.0,35.1057,35.1149,34.9956,35.0048,219666.0
2021-06-03 12:30:00,38.14,38.17,38.05,38.08,228535.0,35.0048,35.0323,34.9221,34.9497,228535.0
2021-06-03 13:00:00,38.07,38.14,38.02,38.13,280252.0,34.9405,35.0048,34.8946,34.9956,280252.0
2021-06-03 13:30:00,38.12,38.35,38.11,38.32,275294.0,34.9864,35.1975,34.9772,35.17,275294.0
2021-06-03 14:00:00,38.32,38.33,38.26,38.3,245298.0,35.17,35.1791,35.1149,35.1516,245298.0
2021-06-03 14:30:00,38.3,38.32,38.23,38.25,158704.0,35.1516,35.17,35.0874,35.1057,158704.0
2021-06-03 15:00:00,38.25,38.38,38.25,38.36,299079.0,35.1057,35.225,35.1057,35.2067,299079.0
2021-06-03 15:30:00,38.36,38.57,38.36,38.48,1184700.0,35.2067,35.3994,35.2067,35.3168,1184700.0
2021-06-04 09:30:00,38.48,38.48,38.05,38.13,448894.0,35.3168,35.3168,34.9221,34.9956,448894.0
2021-06-04 10:00:00,38.11,38.54,38.08,38.32,817598.0,34.9772,35.3719,34.9497,35.17,817598.0
2021-06-04 10:30:00,38.32,38.47,38.3,38.41,314798.0,35.17,35.3076,35.1516,35.2526,314798.0
2021-06-04 11:00:00,38.41,38.61,38.4,38.58,369841.0,35.2526,35.4361,35.2434,35.4086,369841.0
2021-06-04 11:30:00,38.57,38.6,38.46,38.48,166611.0,35.3994,35.4269,35.2984,35.3168,166611.0
2021-06-04 12:00:00,38.48,38.52,38.37,38.38,380911.0,35.3168,35.3535,35.2158,35.225,380911.0
2021-06-04 12:30:00,38.38,38.46,38.38,38.42,204557.0,35.225,35.2984,35.225,35.2617,204557.0
2021-06-04 13:00:00,38.43,38.53,38.42,38.52,408451.0,35.2709,35.3627,35.2617,35.3535,408451.0
2021-06-04 13:30:00,38.51,38.63,38.5,38.6,341219.0,35.3443,35.4545,35.3352,35.4269,341219.0
2021-06-04 14:00:00,38.6,38.63,38.55,38.63,251559.0,35.4269,35.4545,35.381,35.4545,251559.0
2021-06-04 14:30:00,38.64,38.77,38.6,38.66,538291.0,35.4636,35.583,35.4269,35.482,538291.0
2021-06-04 15:00:00,38.67,38.68,38.55,38.66,294896.0,35.4912,35.5004,35.381,35.482,294896.0
2021-06-04 15:30:00,38.66,38.7,38.61,38.61,898867.0,35.482,35.5187,35.4361,35.4361,898867.0
2021-06-07 09:30:00,38.7,39.05,38.64,38.89,604318.0,35.5187,35.8399,35.4636,35.6931,604318.0
2021-06-07 10:00:00,38.9,39.01,38.74,38.77,401537.0,35.7023,35.8032,35.5554,35.583,401537.0
2021-06-07 10:30:00,38.77,38.77,38.56,38.57,262796.0,35.583,35.583,35.3902,35.3994,262796.0
2021-06-07 11:00:00,38.58,38.72,38.57,38.71,228619.0,35.4086,35.5371,35.3994,35.5279,228619.0
2021-06-07 11:30:00,38.72,38.74,38.63,38.64,174460.0,35.5371,35.5554,35.4545,35.4636,174460.0
2021-06-07 12:00:00,38.64,38.66,38.62,38.65,95377.0,35.4636,35.482,35.4453,35.4728,95377.0
2021-06-07 12:30:00,38.65,38.78,38.64,38.77,148746.0,35.4728,35.5921,35.4636,35.583,148746.0
2021-06-07 13:00:00,38.77,38.8,38.72,38.73,189448.0,35.583,35.6105,35.5371,35.5463,189448.0
2021-06-07 13:30:00,38.73,38.77,38.7,38.74,166750.0,35.5463,35.583,35.5187,35.5554,166750.0
2021-06-07 14:00:00,38.75,38.77,38.71,38.77,118234.0,35.5646,35.583,35.5279,35.583,118234.0
2021-06-07 14:30:00,38.77,38.88,38.75,38.81,165065.0,35.583,35.6839,35.5646,35.6197,165065.0
2021-06-07 15:00:00,38.82,38.88,38.79,38.87,195712.0,35.6289,35.6839,35.6013,35.6747,195712.0
2021-06-07 15:30:00,38.87,39.03,38.84,38.97,903231.0,35.6747,35.8216,35.6472,35.7665,903231.0
2021-06-08 09:30:00,39.0,39.18,38.97,39.15,384730.0,35.7941,35.9593,35.7665,35.9317,384730.0
2021-06-08 10:00:00,39.15,39.38,39.15,39.36,395153.0,35.9317,36.1428,35.9317,36.1245,395153.0
2021-06-08 10:30:00,39.37,39.52,39.36,39.46,440539.0,36.1336,36.2713,36.1245,36.2162,440539.0
2021-06-08 11:00:00,39.46,39.56,39.27,39.3,467030.0,36.2162,36.308,36.0419,36.0694,467030.0
2021-06-08 11:30:00,39.3,39.39,39.3,39.32,189553.0,36.0694,36.152,36.0694,36.0878,189553.0
2021-06-08 12:00:00,39.32,39.37,39.31,39.33,174063.0,36.0878,36.1336,36.0786,36.0969,174063.0
2021-06-08 12:30:00,39.33,39.35,39.25,39.27,175550.0,36.0969,36.1153,36.0235,36.0419,175550.0
2021-06-08 13:00:00,39.27,39.35,39.25,39.26,203859.0,36.0419,36.1153,36.0235,36.0327,203859.0
2021-06-08 13:30:00,39.26,39.28,39.05,39.07,471720.0,36.0327,36.051,35.8399,35.8583,471720.0
2021-06-08 14:00:00,39.07,39.09,39.02,39.07,253274.0,35.8583,35.8767,35.8124,35.8583,253274.0
2021-06-08 14:30:00,39.07,39.08,38.94,38.95,445116.0,35.8583,35.8675,35.739,35.7482,445116.0
2021-06-08 15:00:00,38.95,39.0,38.91,38.94,357279.0,35.7482,35.7941,35.7115,35.739,357279.0
2021-06-08 15:30:00,38.94,38.96,38.83,38.9,1139727.0,35.739,35.7573,35.638,35.7023,1139727.0
2021-06-09 09:30:00,38.8,38.8,38.41,38.59,692900.0,35.6105,35.6105,35.2526,35.4178,692900.0
2021-06-09 10:00:00,38.6,38.66,38.46,38.53,265791.0,35.4269,35.482,35.2984,35.3627,265791.0
2021-06-09 10:30:00,38.52,38.64,38.44,38.63,396678.0,35.3535,35.4636,35.2801,35.4545,396678.0
2021-06-09 11:00:00,38.63,38.74,38.51,38.58,395303.0,35.4545,35.5554,35.3443,35.4086,395303.0
2021-06-09 11:30:00,38.58,38.6,38.52,38.55,148456.0,35.4086,35.4269,35.3535,35.381,148456.0
2021-06-09 12:00:00,38.55,38.58,38.41,38.42,199645.0,35.381,35.4086,35.2526,35.2617,199645.0
2021-06-09 12:30:00,38.41,38.42,38.32,38.34,150878.0,35.2526,35.2617,35.17,35.1883,150878.0
2021-06-09 13:00:00,38.35,38.42,38.26,38.41,169526.0,35.1975,35.2617,35.1149,35.2526,169526.0
2021-06-09 13:30:00,38.41,38.47,38.39,38.42,156317.0,35.2526,35.3076,35.2342,35.2617,156317.0
2021-06-09 14:00:00,38.43,38.51,38.39,38.5,181603.0,35.2709,35.3443,35.2342,35.3352,181603.0
2021-06-09 14:30:00,38.5,38.53,38.48,38.5,147845.0,35.3352,35.3627,35.3168,35.3352,147845.0
2021-06-09 15:00:00,38.5,38.5,38.29,38.3,430580.0,35.3352,35.3352,35.1424,35.1516,430580.0
2021-06-09 15:30:00,38.29,38.33,38.21,38.27,890664.0,35.1424,35.1791,35.069,35.1241,890664.0
2021-06-10 09:30:00,38.4,38.58,38.23,38.58,727132.0,35.2434,35.4086,35.0874,35.4086,727132.0
2021-06-10 10:00:00,38.58,38.95,38.58,38.88,660507.0,35.4086,35.7482,35.4086,35.6839,660507.0
2021-06-10 10:30:00,38.89,38.97,38.85,38.93,392606.0,35.6931,35.7665,35.6564,35.7298,392606.0
2021-06-10 11:00:00,38.91,39.2,38.9,39.04,756334.0,35.7115,35.9776,35.7023,35.8308,756334.0
2021-06-10 11:30:00,39.05,39.08,38.8,38.83,324101.0,35.8399,35.8675,35.6105,35.638,324101.0
2021-06-10 12:00:00,38.84,38.9,38.74,38.84,325228.0,35.6472,35.7023,35.5554,35.6472,325228.0
2021-06-10 12:30:00,38.85,38.9,38.78,38.78,172712.0,35.6564,35.7023,35.5921,35.5921,172712.0
2021-06-10 13:00:00,38.79,38.89,38.77,38.84,232445.0,35.6013,35.6931,35.583,35.6472,232445.0
2021-06-10 13:30:00,38.84,38.86,38.75,38.76,101203.0,35.6472,35.6656,35.5646,35.5738,101203.0
2021-06-10 14:00:00,38.76,38.78,38.63,38.64,165562.0,35.5738,35.5921,35.4545,35.4636,165562.0
2021-06-10 14:30:00,38.65,38.74,38.6,38.71,227160.0,35.4728,35.5554,35.4269,35.5279,227160.0
2021-06-10 15:00:00,38.72,38.78,38.69,38.77,197308.0,35.5371,35.5921,35.5095,35.583,197308.0
2021-06-10 15:30:00,38.77,38.85,38.74,38.8,669880.0,35.583,35.6564,35.5554,35.6105,669880.0
2021-06-11 09:30:00,38.85,38.94,38.57,38.73,299248.0,35.6564,35.739,35.3994,35.5463,299248.0
2021-06-11 10:00:00,38.73,38.77,38.63,38.7,272754.0,35.5463,35.583,35.4545,35.5187,272754.0
2021-06-11 10:30:00,38.7,38.86,38.67,38.8,329003.0,35.5187,35.6656,35.4912,35.6105,329003.0
2021-06-11 11:00:00,38.81,38.82,38.6,38.64,276001.0,35.6197,35.6289,35.4269,35.4636,276001.0
2021-06-11 11:30:00,38.65,38.68,38.55,38.55,163184.0,35.4728,35.5004,35.381,35.381,163184.0
2021-06-11 12:00:00,38.55,38.63,38.54,38.63,187291.0,35.381,35.4545,35.3719,35.4545,187291.0
2021-06-11 12:30:00,38.64,38.64,38.54,38.6,161742.0,35.4636,35.4636,35.3719,35.4269,161742.0
2021-06-11 13:00:00,38.59,38.71,38.57,38.69,178605.0,35.4178,35.5279,35.3994,35.5095,178605.0
2021-06-11 13:30:00,38.69,38.7,38.66,38.66,139201.0,35.5095,35.5187,35.482,35.482,139201.0
2021-06-11 14:00:00,38.67,38.68,38.5,38.56,309676.0,35.4912,35.5004,35.3352,35.3902,309676.0
2021-06-11 14:30:00,38.55,38.6,38.5,38.53,180280.0,35.381,35.4269,35.3352,35.3627,180280.0
2021-06-11 15:00:00,38.53,38.53,38.44,38.51,315312.0,35.3627,35.3627,35.2801,35.3443,315312.0
2021-06-11 15:30:00,38.51,38.82,38.5,38.71,900013.0,35.3443,35.6289,35.3352,35.5279,900013.0
2021-06-14 09:30:00,38.87,38.87,38.24,38.35,649864.0,35.6747,35.6747,35.0965,35.1975,649864.0
2021-06-14 10:00:00,38.35,38.38,38.18,38.3,418709.0,35.1975,35.225,35.0415,35.1516,418709.0
2021-06-14 10:30:00,38.3,38.33,38.2,38.26,461311.0,35.1516,35.1791,35.0598,35.1149,461311.0
2021-06-14 11:00:00,38.26,38.37,38.25,38.3,310209.0,35.1149,35.2158,35.1057,35.1516,310209.0
2021-06-14 11:30:00,38.3,38.36,38.21,38.22,244038.0,35.1516,35.2067,35.069,35.0782,244038.0
2021-06-14 12:00:00,38.22,38.22,38.04,38.11,209166.0,35.0782,35.0782,34.913,34.9772,209166.0
2021-06-14 12:30:00,38.1,38.23,38.08,38.21,248435.0,34.968,35.0874,34.9497,35.069,248435.0
2021-06-14 13:00:00,38.22,38.22,38.09,38.12,239809.0,35.0782,35.0782,34.9589,34.9864,239809.0
2021-06-14 13:30:00,38.11,38.18,38.11,38.16,177164.0,34.9772,35.0415,34.9772,35.0231,177164.0
2021-06-14 14:00:00,38.17,38.29,38.12,38.27,287500.0,35.0323,35.1424,34.9864,35.1241,287500.0
2021-06-14 14:30:00,38.27,38.3,38.2,38.27,271192.0,35.1241,35.1516,35.0598,35.1241,271192.0
2021-06-14 15:00:00,38.27,38.33,38.26,38.31,287165.0,35.1241,35.1791,35.1149,35.1608,287165.0
2021-06-14 15:30:00,38.32,38.42,38.31,38.4,1015666.0,35.17,35.2617,35.1608,35.2434,1015666.0
2021-06-15 09:30:00,38.4,38.4,37.82,37.84,708856.0,35.2434,35.2434,34.7111,34.7294,708856.0
2021-06-15 10:00:00,37.84,38.01,37.84,37.99,423840.0,34.7294,34.8854,34.7294,34.8671,423840.0
2021-06-15 10:30:00,37.99,38.01,37.83,37.85,291949.0,34.8671,34.8854,34.7202,34.7386,291949.0
2021-06-15 11:00:00,37.86,37.92,37.8,37.89,268350.0,34.7478,34.8028,34.6927,34.7753,268350.0
2021-06-15 11:30:00,37.88,37.91,37.69,37.7,228118.0,34.7661,34.7937,34.5917,34.6009,228118.0
2021-06-15 12:00:00,37.7,37.74,37.62,37.63,315783.0,34.6009,34.6376,34.5275,34.5367,315783.0
2021-06-15 12:30:00,37.63,37.86,37.58,37.82,684044.0,34.5367,34.7478,34.4908,34.7111,684044.0
2021-06-15 13:00:00,37.82,38.1,37.81,38.09,669038.0,34.7111,34.968,34.7019,34.9589,669038.0
2021-06-15 13:30:00,38.09,38.15,37.92,37.93,451227.0,34.9589,35.0139,34.8028,34.812,451227.0
2021-06-15 14:00:00,37.93,38.0,37.92,37.92,221395.0,34.812,34.8763,34.8028,34.8028,221395.0
2021-06-15 14:30:00,37.92,37.93,37.84,37.87,246915.0,34.8028,34.812,34.7294,34.7569,246915.0
2021-06-15 15:00:00,37.87,37.87,37.75,37.76,277081.0,34.7569,34.7569,34.6468,34.656,277081.0
2021-06-15 15:30:00,37.75,37.9,37.73,37.87,1283973.0,34.6468,34.7845,34.6285,34.7569,1283973.0
2021-06-16 09:30:00,37.74,37.8,37.55,37.7,910303.0,34.6376,34.6927,34.4633,34.6009,910303.0
2021-06-16 10:00:00,37.7,37.78,37.54,37.73,914027.0,34.6009,34.6743,34.4541,34.6285,914027.0
2021-06-16 10:30:00,37.73,37.93,37.67,37.89,629089.0,34.6285,34.812,34.5734,34.7753,629089.0
2021-06-16 11:00:00,37.89,37.98,37.81,37.91,558454.0,34.7753,34.8579,34.7019,34.7937,558454.0
2021-06-16 11:30:00,37.91,37.95,37.82,37.84,512858.0,34.7937,34.8304,34.7111,34.7294,512858.0
2021-06-16 12:00:00,37.85,37.9,37.73,37.76,424915.0,34.7386,34.7845,34.6285,34.656,424915.0
2021-06-16 12:30:00,37.76,37.79,37.66,37.74,402335.0,34.656,34.6835,34.5642,34.6376,402335.0
2021-06-16 13:00:00,37.73,37.78,37.68,37.7,281275.0,34.6285,34.6743,34.5826,34.6009,281275.0
2021-06-16 13:30:00,37.7,37.76,37.67,37.7,489077.0,34.6009,34.656,34.5734,34.6009,489077.0
2021-06-16 14:00:00,37.69,37.7,37.42,37.51,594529.0,34.5917,34.6009,34.3439,34.4265,594529.0
2021-06-16 14:30:00,37.51,37.66,37.43,37.64,752020.0,34.4265,34.5642,34.3531,34.5459,752020.0
2021-06-16 15:00:00,37.64,37.74,37.52,37.65,781172.0,34.5459,34.6376,34.4357,34.555,781172.0
2021-06-16 15:30:00,37.65,37.76,37.53,37.54,1533968.0,34.555,34.656,34.4449,34.4541,1533968.0
2021-06-17 09:30:00,37.57,37.74,36.77,37.3,3805064.0,34.4816,34.6376,33.7474,34.2338,3805064.0
2021-06-17 10:00:00,37.31,37.76,37.27,37.7,1620441.0,34.243,34.656,34.2063,34.6009,1620441.0
2021-06-17 10:30:00,37.7,38.19,37.7,38.19,958684.0,34.6009,35.0506,34.6009,35.0506,958684.0
2021-06-17 11:00:00,38.19,38.97,38.07,38.87,1695807.0,35.0506,35.7665,34.9405,35.6747,1695807.0
2021-06-17 11:30:00,38.87,39.19,38.72,38.81,1659003.0,35.6747,35.9684,35.5371,35.6197,1659003.0
2021-06-17 12:00:00,38.82,39.19,38.77,39.15,744381.0,35.6289,35.9684,35.583,35.9317,744381.0
2021-06-17 12:30:00,39.15,39.62,39.12,39.33,1407454.0,35.9317,36.3631,35.9042,36.0969,1407454.0
2021-06-17 13:00:00,39.33,39.61,39.3,39.58,699008.0,36.0969,36.3539,36.0694,36.3264,699008.0
2021-06-17 13:30:00,39.57,39.6,39.04,39.15,806171.0,36.3172,36.3447,35.8308,35.9317,806171.0
2021-06-17 14:00:00,39.14,39.16,38.72,38.74,673486.0,35.9225,35.9409,35.5371,35.5554,673486.0
2021-06-17 14:30:00,38.75,39.09,38.7,39.05,744598.0,35.5646,35.8767,35.5187,35.8399,744598.0
2021-06-17 15:00:00,39.05,39.33,38.92,39.32,842173.0,35.8399,36.0969,35.7206,36.0878,842173.0
2021-06-17 15:30:00,39.32,39.62,39.12,39.18,2547997.0,36.0878,36.3631,35.9042,35.9593,2547997.0
2021-06-18 09:30:00,39.05,39.2,38.25,38.47,1807010.0,35.8399,35.9776,35.1057,35.3076,1807010.0
2021-06-18 10:00:00,38.47,38.58,38.18,38.3,1199680.0,35.3076,35.4086,35.0415,35.1516,1199680.0
2021-06-18 10:30:00,38.3,38.38,38.2,38.34,550483.0,35.1516,35.225,35.0598,35.1883,550483.0
2021-06-18 11:00:00,38.34,38.77,38.32,38.74,642963.0,35.1883,35.583,35.17,35.5554,642963.0
2021-06-18 11:30:00,38.74,38.87,38.71,38.76,426473.0,35.5554,35.6747,35.5279,35.5738,426473.0
2021-06-18 12:00:00,38.75,38.92,38.7,38.88,349615.0,35.5646,35.7206,35.5187,35.6839,349615.0
2021-06-18 12:30:00,38.88,38.89,38.71,38.77,303848.0,35.6839,35.6931,35.5279,35.583,303848.0
2021-06-18 13:00:00,38.77,38.82,38.69,38.76,262744.0,35.583,35.6289,35.5095,35.5738,262744.0
2021-06-18 13:30:00,38.76,38.86,38.74,38.86,202054.0,35.5738,35.6656,35.5554,35.6656,202054.0
2021-06-18 14:00:00,38.85,38.95,38.78,38.82,302555.0,35.6564,35.7482,35.5921,35.6289,302555.0
2021-06-18 14:30:00,38.82,38.89,38.78,38.88,302801.0,35.6289,35.6931,35.5921,35.6839,302801.0
2021-06-18 15:00:00,38.88,39.16,38.84,39.08,650031.0,35.6839,35.9409,35.6472,35.8675,650031.0
2021-06-18 15:30:00,39.08,39.12,38.75,38.75,2235626.0,35.8675,35.9042,35.5646,35.5646,2235626.0
2021-06-21 09:30:00,38.99,39.43,38.76,38.77,1084112.0,35.7849,36.1887,35.5738,35.583,1084112.0
2021-06-21 10:00:00,38.77,39.05,38.53,39.04,1077713.0,35.583,35.8399,35.3627,35.8308,1077713.0
2021-06-21 10:30:00,39.04,39.21,39.01,39.19,457104.0,35.8308,35.9868,35.8032,35.9684,457104.0
2021-06-21 11:00:00,39.19,39.24,39.13,39.23,377534.0,35.9684,36.0143,35.9134,36.0051,377534.0
2021-06-21 11:30:00,39.24,39.46,39.21,39.45,831864.0,36.0143,36.2162,35.9868,36.2071,831864.0
2021-06-21 12:00:00,39.45,39.61,39.33,39.45,1272143.0,36.2071,36.3539,36.0969,36.2071,1272143.0
2021-06-21 12:30:00,39.46,39.67,39.4,39.61,490487.0,36.2162,36.409,36.1612,36.3539,490487.0
2021-06-21 13:00:00,39.62,39.76,39.49,39.52,499089.0,36.3631,36.4916,36.2438,36.2713,499089.0
2021-06-21 13:30:00,39.52,39.66,39.51,39.62,271295.0,36.2713,36.3998,36.2621,36.3631,271295.0
2021-06-21 14:00:00,39.62,39.67,39.57,39.61,304311.0,36.3631,36.409,36.3172,36.3539,304311.0
2021-06-21 14:30:00,39.62,39.68,39.57,39.62,328979.0,36.3631,36.4182,36.3172,36.3631,328979.0
2021-06-21 15:00:00,39.62,39.66,39.49,39.5,392526.0,36.3631,36.3998,36.2438,36.253,392526.0
2021-06-21 15:30:00,39.49,39.68,39.49,39.57,1168484.0,36.2438,36.4182,36.2438,36.3172,1168484.0
2021-06-22 09:30:00,39.42,39.63,39.25,39.6,810171.0,36.1795,36.3723,36.0235,36.3447,810171.0
2021-06-22 10:00:00,39.6,40.01,39.57,39.91,1259232.0,36.3447,36.721,36.3172,36.6292,1259232.0
2021-06-22 10:30:00,39.93,40.08,39.77,39.83,694474.0,36.6476,36.7853,36.5008,36.5558,694474.0
2021-06-22 11:00:00,39.83,39.94,39.74,39.75,280415.0,36.5558,36.6568,36.4732,36.4824,280415.0
2021-06-22 11:30:00,39.75,39.8,39.59,39.61,613696.0,36.4824,36.5283,36.3356,36.3539,613696.0
2021-06-22 12:00:00,39.6,39.63,39.5,39.53,232491.0,36.3447,36.3723,36.253,36.2805,232491.0
2021-06-22 12:30:00,39.54,39.61,39.46,39.57,221494.0,36.2897,36.3539,36.2162,36.3172,221494.0
2021-06-22 13:00:00,39.57,39.77,39.56,39.7,191969.0,36.3172,36.5008,36.308,36.4365,191969.0
2021-06-22 13:30:00,39.7,39.73,39.57,39.71,158652.0,36.4365,36.464,36.3172,36.4457,158652.0
2021-06-22 14:00:00,39.71,39.74,39.64,39.73,215656.0,36.4457,36.4732,36.3814,36.464,215656.0
2021-06-22 14:30:00,39.73,39.91,39.73,39.83,388264.0,36.464,36.6292,36.464,36.5558,388264.0
2021-06-22 15:00:00,39.82,39.9,39.77,39.86,335988.0,36.5466,36.6201,36.5008,36.5834,335988.0
2021-06-22 15:30:00,39.85,39.98,39.81,39.83,1647308.0,36.5742,36.6935,36.5375,36.5558,1647308.0
2021-06-23 09:30:00,39.74,39.83,39.48,39.55,436210.0,36.4732,36.5558,36.2346,36.2988,436210.0
2021-06-23 10:00:00,39.55,39.59,39.35,39.53,400047.0,36.2988,36.3356,36.1153,36.2805,400047.0
2021-06-23 10:30:00,39.53,39.54,39.42,39.45,265581.0,36.2805,36.2897,36.1795,36.2071,265581.0
2021-06-23 11:00:00,39.44,39.44,39.24,39.31,288281.0,36.1979,36.1979,36.0143,36.0786,288281.0
2021-06-23 11:30:00,39.32,39.46,39.3,39.46,215826.0,36.0878,36.2162,36.0694,36.2162,215826.0
2021-06-23 12:00:00,39.46,39.53,39.37,39.52,191908.0,36.2162,36.2805,36.1336,36.2713,191908.0
2021-06-23 12:30:00,39.52,39.54,39.45,39.48,182545.0,36.2713,36.2897,36.2071,36.2346,182545.0
2021-06-23 13:00:00,39.48,39.58,39.47,39.57,141107.0,36.2346,36.3264,36.2254,36.3172,141107.0
2021-06-23 13:30:00,39.58,39.58,39.46,39.47,205749.0,36.3264,36.3264,36.2162,36.2254,205749.0
2021-06-23 14:00:00,39.47,39.56,39.46,39.49,205266.0,36.2254,36.308,36.2162,36.2438,205266.0
2021-06-23 14:30:00,39.48,39.52,39.45,39.49,203191.0,36.2346,36.2713,36.2071,36.2438,203191.0
2021-06-23 15:00:00,39.49,39.59,39.49,39.55,188486.0,36.2438,36.3356,36.2438,36.2988,188486.0
2021-06-23 15:30:00,39.54,39.56,39.19,39.19,1452827.0,36.2897,36.308,35.9684,35.9684,1452827.0
2021-06-24 09:30:00,39.26,39.29,38.9,39.26,580248.0,36.0327,36.0602,35.7023,36.0327,580248.0
2021-06-24 10:00:00,39.26,39.43,39.22,39.38,275724.0,36.0327,36.1887,35.996,36.1428,275724.0
2021-06-24 10:30:00,39.38,39.44,39.26,39.3,189572.0,36.1428,36.1979,36.0327,36.0694,189572.0
2021-06-24 11:00:00,39.3,39.31,39.12,39.16,179039.0,36.0694,36.0786,35.9042,35.9409,179039.0
2021-06-24 11:30:00,39.16,39.32,39.16,39.23,528727.0,35.9409,36.0878,35.9409,36.0051,528727.0
2021-06-24 12:00:00,39.24,39.26,39.14,39.23,135127.0,36.0143,36.0327,35.9225,36.0051,135127.0
2021-06-24 12:30:00,39.24,39.41,39.23,39.4,133335.0,36.0143,36.1704,36.0051,36.1612,133335.0
2021-06-24 13:00:00,39.41,39.45,39.36,39.38,146183.0,36.1704,36.2071,36.1245,36.1428,146183.0
2021-06-24 13:30:00,39.37,39.43,39.35,39.39,122328.0,36.1336,36.1887,36.1153,36.152,122328.0
2021-06-24 14:00:00,39.4,39.41,39.31,39.34,105230.0,36.1612,36.1704,36.0786,36.1061,105230.0
2021-06-24 14:30:00,39.34,39.38,39.3,39.34,126681.0,36.1061,36.1428,36.0694,36.1061,126681.0
2021-06-24 15:00:00,39.35,39.35,39.22,39.25,177494.0,36.1153,36.1153,35.996,36.0235,177494.0
2021-06-24 15:30:00,39.25,39.3,39.15,39.15,780515.0,36.0235,36.0694,35.9317,35.9317,780515.0
2021-06-25 09:30:00,39.15,39.34,39.05,39.29,345752.0,35.9317,36.1061,35.8399,36.0602,345752.0
2021-06-25 10:00:00,39.29,39.41,39.25,39.38,415173.0,36.0602,36.1704,36.0235,36.1428,415173.0
2021-06-25 10:30:00,39.37,39.43,39.28,39.32,183453.0,36.1336,36.1887,36.051,36.0878,183453.0
2021-06-25 11:00:00,39.31,39.42,39.28,39.4,157798.0,36.0786,36.1795,36.051,36.1612,157798.0
2021-06-25 11:30:00,39.41,39.43,39.33,39.36,143322.0,36.1704,36.1887,36.0969,36.1245,143322.0
2021-06-25 12:00:00,39.36,39.36,39.28,39.32,157175.0,36.1245,36.1245,36.051,36.0878,157175.0
2021-06-25 12:30:00,39.33,39.39,39.3,39.38,131032.0,36.0969,36.152,36.0694,36.1428,131032.0
2021-06-25 13:00:00,39.37,39.38,39.31,39.32,104741.0,36.1336,36.1428,36.0786,36.0878,104741.0
2021-06-25 13:30:00,39.32,39.36,39.28,39.29,154035.0,36.0878,36.1245,36.051,36.0602,154035.0
2021-06-25 14:00:00,39.3,39.31,39.22,39.23,165260.0,36.0694,36.0786,35.996,36.0051,165260.0
2021-06-25 14:30:00,39.24,39.26,39.21,39.23,143020.0,36.0143,36.0327,35.9868,36.0051,143020.0
2021-06-25 15:00:00,39.24,39.29,39.19,39.27,247975.0,36.0143,36.0602,35.9684,36.0419,247975.0
2021-06-25 15:30:00,39.27,39.29,39.18,39.18,1015559.0,36.0419,36.0602,35.9593,35.9593,1015559.0
2021-06-28 09:30:00,39.07,39.26,38.93,39.23,626371.0,35.8583,36.0327,35.7298,36.0051,626371.0
2021-06-28 10:00:00,39.24,39.42,39.06,39.4,446926.0,36.0143,36.1795,35.8491,36.1612,446926.0
2021-06-28 10:30:00,39.4,39.4,39.24,39.27,211220.0,36.1612,36.1612,36.0143,36.0419,211220.0
2021-06-28 11:00:00,39.27,39.33,39.21,39.23,219547.0,36.0419,36.0969,35.9868,36.0051,219547.0
2021-06-28 11:30:00,39.24,39.32,39.22,39.3,161209.0,36.0143,36.0878,35.996,36.0694,161209.0
2021-06-28 12:00:00,39.3,39.31,39.08,39.09,214959.0,36.0694,36.0786,35.8675,35.8767,214959.0
2021-06-28 12:30:00,39.09,39.17,39.08,39.15,192938.0,35.8767,35.9501,35.8675,35.9317,192938.0
2021-06-28 13:00:00,39.14,39.23,39.04,39.12,540701.0,35.9225,36.0051,35.8308,35.9042,540701.0
2021-06-28 13:30:00,39.12,39.31,39.11,39.3,232484.0,35.9042,36.0786,35.895,36.0694,232484.0
2021-06-28 14:00:00,39.3,39.42,39.3,39.34,354999.0,36.0694,36.1795,36.0694,36.1061,354999.0
2021-06-28 14:30:00,39.34,39.36,39.21,39.21,201779.0,36.1061,36.1245,35.9868,35.9868,201779.0
2021-06-28 15:00:00,39.22,39.28,39.21,39.26,259582.0,35.996,36.051,35.9868,36.0327,259582.0
2021-06-28 15:30:00,39.26,39.38,39.23,39.37,1010490.0,36.0327,36.1428,36.0051,36.1336,1010490.0
2021-06-29 09:30:00,39.35,39.72,39.21,39.3,749300.0,36.1153,36.4549,35.9868,36.0694,749300.0
2021-06-29 10:00:00,39.31,39.39,39.25,39.27,262513.0,36.0786,36.152,36.0235,36.0419,262513.0
2021-06-29 10:30:00,39.26,39.45,39.21,39.4,284327.0,36.0327,36.2071,35.9868,36.1612,284327.0
2021-06-29 11:00:00,39.4,39.41,39.31,39.32,195415.0,36.1612,36.1704,36.0786,36.0878,195415.0
2021-06-29 11:30:00,39.33,39.35,39.2,39.29,158032.0,36.0969,36.1153,35.9776,36.0602,158032.0
2021-06-29 12:00:00,39.29,39.33,39.22,39.27,145792.0,36.0602,36.0969,35.996,36.0419,145792.0
2021-06-29 12:30:00,39.26,39.32,39.2,39.21,152426.0,36.0327,36.0878,35.9776,35.9868,152426.0
2021-06-29 13:00:00,39.21,39.22,39.13,39.16,163209.0,35.9868,35.996,35.9134,35.9409,163209.0
2021-06-29 13:30:00,39.16,39.2,39.02,39.05,185099.0,35.9409,35.9776,35.8124,35.8399,185099.0
2021-06-29 14:00:00,39.04,39.12,39.02,39.09,189555.0,35.8308,35.9042,35.8124,35.8767,189555.0
2021-06-29 14:30:00,39.09,39.1,39.0,39.02,181357.0,35.8767,35.8858,35.7941,35.8124,181357.0
2021-06-29 15:00:00,39.02,39.04,38.94,38.97,300505.0,35.8124,35.8308,35.739,35.7665,300505.0
2021-06-29 15:30:00,38.96,38.96,38.78,38.85,1422283.0,35.7573,35.7573,35.5921,35.6564,1422283.0
2021-06-30 09:30:00,38.91,39.05,38.77,38.88,495242.0,35.7115,35.8399,35.583,35.6839,495242.0
2021-06-30 10:00:00,38.88,38.91,38.45,38.5,571751.0,35.6839,35.7115,35.2893,35.3352,571751.0
2021-06-30 10:30:00,38.51,38.56,38.32,38.33,345926.0,35.3443,35.3902,35.17,35.1791,345926.0
2021-06-30 11:00:00,38.34,38.37,38.25,38.37,430321.0,35.1883,35.2158,35.1057,35.2158,430321.0
2021-06-30 11:30:00,38.37,38.54,38.34,38.48,301229.0,35.2158,35.3719,35.1883,35.3168,301229.0
2021-06-30 12:00:00,38.48,38.68,38.47,38.64,221046.0,35.3168,35.5004,35.3076,35.4636,221046.0
2021-06-30 12:30:00,38.65,38.65,38.53,38.56,265720.0,35.4728,35.4728,35.3627,35.3902,265720.0
2021-06-30 13:00:00,38.57,38.57,38.34,38.35,369270.0,35.3994,35.3994,35.1883,35.1975,369270.0
2021-06-30 13:30:00,38.34,38.42,38.31,38.4,205144.0,35.1883,35.2617,35.1608,35.2434,205144.0
2021-06-30 14:00:00,38.41,38.43,38.36,38.39,231430.0,35.2526,35.2709,35.2067,35.2342,231430.0
2021-06-30 14:30:00,38.4,38.44,38.34,38.43,288644.0,35.2434,35.2801,35.1883,35.2709,288644.0
2021-06-30 15:00:00,38.42,38.5,38.25,38.25,475202.0,35.2617,35.3352,35.1057,35.1057,475202.0
2021-06-30 15:30:00,38.26,38.43,38.17,38.3,1979369.0,35.1149,35.2709,35.0323,35.1516,1979369.0
2021-07-01 09:30:00,38.21,38.53,37.95,38.11,833787.0,35.069,35.3627,34.8304,34.9772,833787.0
2021-07-01 10:00:00,38.12,38.35,38.11,38.24,360967.0,34.9864,35.1975,34.9772,35.0965,360967.0
2021-07-01 10:30:00,38.24,38.32,38.2,38.2,247382.0,35.0965,35.17,35.0598,35.0598,247382.0
2021-07-01 11:00:00,38.21,38.42,38.19,38.4,212793.0,35.069,35.2617,35.0506,35.2434,212793.0
2021-07-01 11:30:00,38.4,38.49,38.38,38.45,148585.0,35.2434,35.326,35.225,35.2893,148585.0
2021-07-01 12:00:00,38.45,38.46,38.31,38.38,214419.0,35.2893,35.2984,35.1608,35.225,214419.0
2021-07-01 12:30:00,38.37,38.48,38.35,38.43,132768.0,35.2158,35.3168,35.1975,35.2709,132768.0
2021-07-01 13:00:00,38.43,38.44,38.33,38.39,156820.0,35.2709,35.2801,35.1791,35.2342,156820.0
2021-07-01 13:30:00,38.39,38.43,38.36,38.41,151760.0,35.2342,35.2709,35.2067,35.2526,151760.0
2021-07-01 14:00:00,38.4,38.45,38.31,38.31,252275.0,35.2434,35.2893,35.1608,35.1608,252275.0
2021-07-01 14:30:00,38.31,38.32,38.19,38.22,243135.0,35.1608,35.17,35.0506,35.0782,243135.0
2021-07-01 15:00:00,38.22,38.23,38.16,38.21,330184.0,35.0782,35.0874,35.0231,35.069,330184.0
2021-07-01 15:30:00,38.2,38.21,38.09,38.13,879520.0,35.0598,35.069,34.9589,34.9956,879520.0
2021-07-02 09:30:00,38.26,38.44,38.26,38.41,464166.0,35.1149,35.2801,35.1149,35.2526,464166.0
2021-07-02 10:00:00,38.4,38.62,38.33,38.61,801585.0,35.2434,35.4453,35.1791,35.4361,801585.0
2021-07-02 10:30:00,38.61,38.71,38.6,38.71,412928.0,35.4361,35.5279,35.4269,35.5279,412928.0
2021-07-02 11:00:00,38.71,38.71,38.62,38.65,220485.0,35.5279,35.5279,35.4453,35.4728,220485.0
2021-07-02 11:30:00,38.64,38.7,38.56,38.69,313820.0,35.4636,35.5187,35.3902,35.5095,313820.0
2021-07-02 12:00:00,38.69,38.8,38.67,38.71,213729.0,35.5095,35.6105,35.4912,35.5279,213729.0
2021-07-02 12:30:00,38.72,38.73,38.63,38.69,314113.0,35.5371,35.5463,35.4545,35.5095,314113.0
2021-07-02 13:00:00,38.69,38.72,38.67,38.68,216255.0,35.5095,35.5371,35.4912,35.5004,216255.0
2021-07-02 13:30:00,38.68,38.68,38.57,38.6,254052.0,35.5004,35.5004,35.3994,35.4269,254052.0
2021-07-02 14:00:00,38.61,38.66,38.59,38.61,224466.0,35.4361,35.482,35.4178,35.4361,224466.0
2021-07-02 14:30:00,38.61,38.62,38.51,38.52,226433.0,35.4361,35.4453,35.3443,35.3535,226433.0
2021-07-02 15:00:00,38.51,38.55,38.43,38.44,289375.0,35.3443,35.381,35.2709,35.2801,289375.0
2021-07-02 15:30:00,38.43,38.46,38.33,38.38,740797.0,35.2709,35.2984,35.1791,35.225,740797.0
2021-07-06 09:30:00,38.15,38.15,37.75,37.97,680695.0,35.0139,35.0139,34.6468,34.8487,680695.0
2021-07-06 10:00:00,37.97,38.05,37.78,37.89,544905.0,34.8487,34.9221,34.6743,34.7753,544905.0
2021-07-06 10:30:00,37.89,38.0,37.71,37.72,410331.0,34.7753,34.8763,34.6101,34.6193,410331.0
2021-07-06 11:00:00,37.72,37.75,37.54,37.59,351754.0,34.6193,34.6468,34.4541,34.5,351754.0
2021-07-06 11:30:00,37.59,37.75,37.57,37.63,268270.0,34.5,34.6468,34.4816,34.5367,268270.0
2021-07-06 12:00:00,37.63,37.69,37.54,37.58,193708.0,34.5367,34.5917,34.4541,34.4908,193708.0
2021-07-06 12:30:00,37.57,37.6,37.51,37.56,168367.0,34.4816,34.5091,34.4265,34.4724,168367.0
2021-07-06 13:00:00,37.57,37.64,37.55,37.58,168455.0,34.4816,34.5459,34.4633,34.4908,168455.0
2021-07-06 13:30:00,37.58,37.59,37.43,37.44,336170.0,34.4908,34.5,34.3531,34.3623,336170.0
2021-07-06 14:00:00,37.45,37.48,37.36,37.48,262829.0,34.3715,34.399,34.2889,34.399,262829.0
2021-07-06 14:30:00,37.48,37.54,37.4,37.4,317890.0,34.399,34.4541,34.3256,34.3256,317890.0
2021-07-06 15:00:00,37.41,37.59,37.39,37.58,439432.0,34.3348,34.5,34.3164,34.4908,439432.0
2021-07-06 15:30:00,37.59,37.63,37.41,37.42,1027162.0,34.5,34.5367,34.3348,34.3439,1027162.0
2021-07-07 09:30:00,37.41,37.85,37.26,37.64,691863.0,34.3348,34.7386,34.1971,34.5459,691863.0
2021-07-07 10:00:00,37.64,37.7,37.6,37.66,211496.0,34.5459,34.6009,34.5091,34.5642,211496.0
2021-07-07 10:30:00,37.66,37.94,37.65,37.88,287313.0,34.5642,34.8212,34.555,34.7661,287313.0
2021-07-07 11:00:00,37.88,37.94,37.79,37.86,212509.0,34.7661,34.8212,34.6835,34.7478,212509.0
2021-07-07 11:30:00,37.86,37.98,37.84,37.86,208873.0,34.7478,34.8579,34.7294,34.7478,208873.0
2021-07-07 12:00:00,37.86,37.93,37.8,37.86,203597.0,34.7478,34.812,34.6927,34.7478,203597.0
2021-07-07 12:30:00,37.86,37.86,37.72,37.77,196714.0,34.7478,34.7478,34.6193,34.6652,196714.0
2021-07-07 13:00:00,37.77,37.82,37.66,37.66,155479.0,34.6652,34.7111,34.5642,34.5642,155479.0
2021-07-07 13:30:00,37.66,37.77,37.64,37.67,199104.0,34.5642,34.6652,34.5459,34.5734,199104.0
2021-07-07 14:00:00,37.67,37.81,37.67,37.72,160353.0,34.5734,34.7019,34.5734,34.6193,160353.0
2021-07-07 14:30:00,37.72,37.73,37.58,37.62,199759.0,34.6193,34.6285,34.4908,34.5275,199759.0
2021-07-07 15:00:00,37.62,37.68,37.6,37.66,170988.0,34.5275,34.5826,34.5091,34.5642,170988.0
2021-07-07 15:30:00,37.65,37.69,37.6,37.64,597666.0,34.555,34.5917,34.5091,34.5459,597666.0
2021-07-08 09:30:00,37.5,38.17,37.44,37.99,768732.0,34.4174,35.0323,34.3623,34.8671,768732.0
2021-07-08 10:00:00,37.99,38.0,37.78,37.9,351693.0,34.8671,34.8763,34.6743,34.7845,351693.0
2021-07-08 10:30:00,37.9,38.01,37.8,37.98,307668.0,34.7845,34.8854,34.6927,34.8579,307668.0
2021-07-08 11:00:00,37.98,38.0,37.86,37.92,309706.0,34.8579,34.8763,34.7478,34.8028,309706.0
2021-07-08 11:30:00,37.93,37.93,37.85,37.9,206462.0,34.812,34.812,34.7386,34.7845,206462.0
2021-07-08 12:00:00,37.89,37.95,37.78,37.88,172242.0,34.7753,34.8304,34.6743,34.7661,172242.0
2021-07-08 12:30:00,37.89,37.93,37.86,37.93,139156.0,34.7753,34.812,34.7478,34.812,139156.0
2021-07-08 13:00:00,37.93,37.94,37.79,37.83,223732.0,34.812,34.8212,34.6835,34.7202,223732.0
2021-07-08 13:30:00,37.83,37.85,37.77,37.82,182332.0,34.7202,34.7386,34.6652,34.7111,182332.0
2021-07-08 14:00:00,37.83,37.83,37.74,37.76,193844.0,34.7202,34.7202,34.6376,34.656,193844.0
2021-07-08 14:30:00,37.76,37.77,37.7,37.74,167222.0,34.656,34.6652,34.6009,34.6376,167222.0
2021-07-08 15:00:00,37.75,37.87,37.72,37.84,348755.0,34.6468,34.7569,34.6193,34.7294,348755.0
2021-07-08 15:30:00,37.84,37.9,37.79,37.89,756083.0,34.7294,34.7845,34.6835,34.7753,756083.0
2021-07-09 09:30:00,38.05,38.26,37.85,38.13,632970.0,34.9221,35.1149,34.7386,34.9956,632970.0
2021-07-09 10:00:00,38.14,38.37,38.14,38.37,228409.0,35.0048,35.2158,35.0048,35.2158,228409.0
2021-07-09 10:30:00,38.37,38.39,38.19,38.26,248392.0,35.2158,35.2342,35.0506,35.1149,248392.0
2021-07-09 11:00:00,38.26,38.34,38.23,38.34,178736.0,35.1149,35.1883,35.0874,35.1883,178736.0
2021-07-09 11:30:00,38.34,38.45,38.32,38.37,207448.0,35.1883,35.2893,35.17,35.2158,207448.0
2021-07-09 12:00:00,38.37,38.43,38.29,38.3,152574.0,35.2158,35.2709,35.1424,35.1516,152574.0
2021-07-09 12:30:00,38.3,38.31,38.22,38.27,147291.0,35.1516,35.1608,35.0782,35.1241,147291.0
2021-07-09 13:00:00,38.27,38.33,38.27,38.3,95055.0,35.1241,35.1791,35.1241,35.1516,95055.0
2021-07-09 13:30:00,38.3,38.37,38.28,38.32,170232.0,35.1516,35.2158,35.1332,35.17,170232.0
2021-07-09 14:00:00,38.33,38.33,38.27,38.28,128095.0,35.1791,35.1791,35.1241,35.1332,128095.0
2021-07-09 14:30:00,38.28,38.36,38.27,38.33,118097.0,35.1332,35.2067,35.1241,35.1791,118097.0
2021-07-09 15:00:00,38.34,38.38,38.31,38.34,190408.0,35.1883,35.225,35.1608,35.1883,190408.0
2021-07-09 15:30:00,38.34,38.38,38.23,38.28,986242.0,35.1883,35.225,35.0874,35.1332,986242.0
2021-07-12 09:30:00,38.23,38.34,38.11,38.29,450242.0,35.0874,35.1883,34.9772,35.1424,450242.0
2021-07-12 10:00:00,38.29,38.54,38.26,38.54,288716.0,35.1424,35.3719,35.1149,35.3719,288716.0
2021-07-12 10:30:00,38.53,38.53,38.44,38.5,199058.0,35.3627,35.3627,35.2801,35.3352,199058.0
2021-07-12 11:00:00,38.5,38.51,38.38,38.43,167679.0,35.3352,35.3443,35.225,35.2709,167679.0
2021-07-12 11:30:00,38.43,38.45,38.2,38.3,155806.0,35.2709,35.2893,35.0598,35.1516,155806.0
2021-07-12 12:00:00,38.3,38.41,38.29,38.38,188750.0,35.1516,35.2526,35.1424,35.225,188750.0
2021-07-12 12:30:00,38.37,38.43,38.35,38.36,132537.0,35.2158,35.2709,35.1975,35.2067,132537.0
2021-07-12 13:00:00,38.36,38.46,38.33,38.44,142191.0,35.2067,35.2984,35.1791,35.2801,142191.0
2021-07-12 13:30:00,38.44,38.51,38.43,38.5,146172.0,35.2801,35.3443,35.2709,35.3352,146172.0
2021-07-12 14:00:00,38.5,38.52,38.37,38.37,145304.0,35.3352,35.3535,35.2158,35.2158,145304.0
2021-07-12 14:30:00,38.36,38.41,38.33,38.4,204652.0,35.2067,35.2526,35.1791,35.2434,204652.0
2021-07-12 15:00:00,38.4,38.42,38.33,38.4,213449.0,35.2434,35.2617,35.1791,35.2434,213449.0
2021-07-12 15:30:00,38.4,38.41,38.24,38.31,575835.0,35.2434,35.2526,35.0965,35.1608,575835.0
2021-07-13 09:30:00,38.3,38.6,38.26,38.4,678654.0,35.1516,35.4269,35.1149,35.2434,678654.0
2021-07-13 10:00:00,38.41,38.58,38.38,38.5,244820.0,35.2526,35.4086,35.225,35.3352,244820.0
2021-07-13 10:30:00,38.49,38.49,38.29,38.3,251427.0,35.326,35.326,35.1424,35.1516,251427.0
2021-07-13 11:00:00,38.3,38.48,38.3,38.41,212743.0,35.1516,35.3168,35.1516,35.2526,212743.0
2021-07-13 11:30:00,38.42,38.46,38.36,38.43,189572.0,35.2617,35.2984,35.2067,35.2709,189572.0
2021-07-13 12:00:00,38.44,38.46,38.22,38.23,201352.0,35.2801,35.2984,35.0782,35.0874,201352.0
2021-07-13 12:30:00,38.24,38.27,38.21,38.25,137667.0,35.0965,35.1241,35.069,35.1057,137667.0
2021-07-13 13:00:00,38.24,38.25,38.13,38.2,163253.0,35.0965,35.1057,34.9956,35.0598,163253.0
2021-07-13 13:30:00,38.2,38.22,38.15,38.2,137354.0,35.0598,35.0782,35.0139,35.0598,137354.0
2021-07-13 14:00:00,38.2,38.2,38.07,38.09,147006.0,35.0598,35.0598,34.9405,34.9589,147006.0
2021-07-13 14:30:00,38.09,38.09,38.0,38.03,139632.0,34.9589,34.9589,34.8763,34.9038,139632.0
2021-07-13 15:00:00,38.02,38.05,37.85,37.93,281896.0,34.8946,34.9221,34.7386,34.812,281896.0
2021-07-13 15:30:00,37.93,38.11,37.9,38.08,605733.0,34.812,34.9772,34.7845,34.9497,605733.0
2021-07-14 09:30:00,38.04,38.24,37.92,38.23,494031.0,34.913,35.0965,34.8028,35.0874,494031.0
2021-07-14 10:00:00,38.23,38.25,37.96,38.11,378807.0,35.0874,35.1057,34.8395,34.9772,378807.0
2021-07-14 10:30:00,38.11,38.45,38.1,38.41,396076.0,34.9772,35.2893,34.968,35.2526,396076.0
2021-07-14 11:00:00,38.41,38.45,38.22,38.25,323822.0,35.2526,35.2893,35.0782,35.1057,323822.0
2021-07-14 11:30:00,38.24,38.39,38.16,38.24,367955.0,35.0965,35.2342,35.0231,35.0965,367955.0
2021-07-14 12:00:00,38.24,38.37,38.23,38.32,350483.0,35.0965,35.2158,35.0874,35.17,350483.0
2021-07-14 12:30:00,38.31,38.31,38.13,38.22,214395.0,35.1608,35.1608,34.9956,35.0782,214395.0
2021-07-14 13:00:00,38.22,38.26,38.18,38.23,127533.0,35.0782,35.1149,35.0415,35.0874,127533.0
2021-07-14 13:30:00,38.23,38.36,38.19,38.35,201479.0,35.0874,35.2067,35.0506,35.1975,201479.0
2021-07-14 14:00:00,38.34,38.36,38.2,38.23,156202.0,35.1883,35.2067,35.0598,35.0874,156202.0
2021-07-14 14:30:00,38.24,38.52,38.23,38.48,1060870.0,35.0965,35.3535,35.0874,35.3168,1060870.0
2021-07-14 15:00:00,38.48,38.6,38.4,38.46,553615.0,35.3168,35.4269,35.2434,35.2984,553615.0
2021-07-14 15:30:00,38.46,38.52,38.31,38.34,951747.0,35.2984,35.3535,35.1608,35.1883,951747.0
2021-07-15 09:30:00,38.39,38.79,38.39,38.51,744547.0,35.2342,35.6013,35.2342,35.3443,744547.0
2021-07-15 10:00:00,38.51,38.63,38.41,38.44,467696.0,35.3443,35.4545,35.2526,35.2801,467696.0
2021-07-15 10:30:00,38.44,38.55,38.4,38.55,732551.0,35.2801,35.381,35.2434,35.381,732551.0
2021-07-15 11:00:00,38.55,38.59,38.45,38.59,466360.0,35.381,35.4178,35.2893,35.4178,466360.0
2021-07-15 11:30:00,38.59,38.65,38.51,38.65,321951.0,35.4178,35.4728,35.3443,35.4728,321951.0
2021-07-15 12:00:00,38.65,38.79,38.6,38.66,730941.0,35.4728,35.6013,35.4269,35.482,730941.0
2021-07-15 12:30:00,38.67,38.76,38.66,38.69,310060.0,35.4912,35.5738,35.482,35.5095,310060.0
2021-07-15 13:00:00,38.69,38.73,38.61,38.65,259920.0,35.5095,35.5463,35.4361,35.4728,259920.0
2021-07-15 13:30:00,38.65,38.8,38.61,38.79,322379.0,35.4728,35.6105,35.4361,35.6013,322379.0
2021-07-15 14:00:00,38.78,38.85,38.74,38.83,290674.0,35.5921,35.6564,35.5554,35.638,290674.0
2021-07-15 14:30:00,38.83,38.87,38.78,38.86,614689.0,35.638,35.6747,35.5921,35.6656,614689.0
2021-07-15 15:00:00,38.87,38.96,38.84,38.87,577066.0,35.6747,35.7573,35.6472,35.6747,577066.0
2021-07-15 15:30:00,38.87,39.02,38.82,38.85,1671615.0,35.6747,35.8124,35.6289,35.6564,1671615.0
2021-07-16 09:30:00,38.78,39.54,38.78,39.43,1077214.0,35.5921,36.2897,35.5921,36.1887,1077214.0
2021-07-16 10:00:00,39.43,39.55,39.36,39.43,1006086.0,36.1887,36.2988,36.1245,36.1887,1006086.0
2021-07-16 10:30:00,39.43,39.53,39.38,39.45,818322.0,36.1887,36.2805,36.1428,36.2071,818322.0
2021-07-16 11:00:00,39.45,39.55,39.36,39.52,390249.0,36.2071,36.2988,36.1245,36.2713,390249.0
2021-07-16 11:30:00,39.52,39.63,39.5,39.59,363846.0,36.2713,36.3723,36.253,36.3356,363846.0
2021-07-16 12:00:00,39.59,39.65,39.55,39.56,288629.0,36.3356,36.3906,36.2988,36.308,288629.0
2021-07-16 12:30:00,39.55,39.66,39.48,39.66,377871.0,36.2988,36.3998,36.2346,36.3998,377871.0
2021-07-16 13:00:00,39.66,39.66,39.53,39.59,259549.0,36.3998,36.3998,36.2805,36.3356,259549.0
2021-07-16 13:30:00,39.6,39.6,39.43,39.46,281295.0,36.3447,36.3447,36.1887,36.2162,281295.0
2021-07-16 14:00:00,39.45,39.55,39.45,39.48,275652.0,36.2071,36.2988,36.2071,36.2346,275652.0
2021-07-16 14:30:00,39.49,39.5,39.32,39.34,331686.0,36.2438,36.253,36.0878,36.1061,331686.0
2021-07-16 15:00:00,39.34,39.37,39.25,39.34,348802.0,36.1061,36.1336,36.0235,36.1061,348802.0
2021-07-16 15:30:00,39.34,39.43,39.31,39.36,959208.0,36.1061,36.1887,36.0786,36.1245,959208.0
2021-07-19 09:30:00,39.32,40.59,39.25,40.43,1991103.0,36.0878,37.2534,36.0235,37.1065,1991103.0
2021-07-19 10:00:00,40.42,40.7,40.36,40.58,1134467.0,37.0973,37.3543,37.0423,37.2442,1134467.0
2021-07-19 10:30:00,40.58,40.58,40.14,40.27,462707.0,37.2442,37.2442,36.8403,36.9597,462707.0
2021-07-19 11:00:00,40.27,40.29,40.05,40.22,500216.0,36.9597,36.978,36.7577,36.9138,500216.0
2021-07-19 11:30:00,40.23,40.26,40.01,40.07,485017.0,36.9229,36.9505,36.721,36.7761,485017.0
2021-07-19 12:00:00,40.07,40.11,39.9,40.09,555680.0,36.7761,36.8128,36.6201,36.7945,555680.0
2021-07-19 12:30:00,40.08,40.37,40.05,40.36,354820.0,36.7853,37.0514,36.7577,37.0423,354820.0
2021-07-19 13:00:00,40.36,40.66,40.34,40.48,718126.0,37.0423,37.3176,37.0239,37.1524,718126.0
2021-07-19 13:30:00,40.49,40.82,40.4,40.74,765141.0,37.1616,37.4644,37.079,37.391,765141.0
2021-07-19 14:00:00,40.74,40.94,40.73,40.93,504373.0,37.391,37.5746,37.3818,37.5654,504373.0
2021-07-19 14:30:00,40.93,40.93,40.72,40.83,477916.0,37.5654,37.5654,37.3727,37.4736,477916.0
2021-07-19 15:00:00,40.83,41.0,40.77,40.84,740214.0,37.4736,37.6296,37.4186,37.4828,740214.0
2021-07-19 15:30:00,40.84,41.19,40.82,41.07,2718463.0,37.4828,37.804,37.4644,37.6939,2718463.0
2021-07-20 09:30:00,41.01,41.41,40.99,41.4,1020017.0,37.6388,38.0059,37.6205,37.9968,1020017.0
2021-07-20 10:00:00,41.4,41.5,41.09,41.14,799165.0,37.9968,38.0885,37.7122,37.7581,799165.0
2021-07-20 10:30:00,41.13,41.42,41.1,41.19,356991.0,37.749,38.0151,37.7214,37.804,356991.0
2021-07-20 11:00:00,41.2,41.42,41.13,41.3,594072.0,37.8132,38.0151,37.749,37.905,594072.0
2021-07-20 11:30:00,41.3,41.35,41.17,41.27,252881.0,37.905,37.9509,37.7857,37.8775,252881.0
2021-07-20 12:00:00,41.27,41.32,41.18,41.2,294028.0,37.8775,37.9233,37.7949,37.8132,294028.0
2021-07-20 12:30:00,41.2,41.38,41.08,41.36,397208.0,37.8132,37.9784,37.7031,37.9601,397208.0
2021-07-20 13:00:00,41.34,41.43,41.21,41.25,597454.0,37.9417,38.0243,37.8224,37.8591,597454.0
2021-07-20 13:30:00,41.25,41.31,41.05,41.08,469532.0,37.8591,37.9142,37.6755,37.7031,469532.0
2021-07-20 14:00:00,41.07,41.08,40.39,40.51,1063573.0,37.6939,37.7031,37.0698,37.1799,1063573.0
2021-07-20 14:30:00,40.52,40.54,40.41,40.45,383260.0,37.1891,37.2075,37.0881,37.1249,383260.0
2021-07-20 15:00:00,40.45,40.6,40.22,40.6,722231.0,37.1249,37.2625,36.9138,37.2625,722231.0
2021-07-20 15:30:00,40.59,40.74,40.56,40.57,1060249.0,37.2534,37.391,37.2258,37.235,1060249.0
2021-07-21 09:30:00,40.72,40.72,40.21,40.28,528581.0,37.3727,37.3727,36.9046,36.9688,528581.0
2021-07-21 10:00:00,40.28,40.28,40.02,40.14,454794.0,36.9688,36.9688,36.7302,36.8403,454794.0
2021-07-21 10:30:00,40.14,40.71,40.13,40.69,371906.0,36.8403,37.3635,36.8312,37.3451,371906.0
2021-07-21 11:00:00,40.69,40.7,40.41,40.42,251472.0,37.3451,37.3543,37.0881,37.0973,251472.0
2021-07-21 11:30:00,40.42,40.47,40.32,40.44,195312.0,37.0973,37.1432,37.0055,37.1157,195312.0
2021-07-21 12:00:00,40.44,40.51,40.39,40.39,134843.0,37.1157,37.1799,37.0698,37.0698,134843.0
2021-07-21 12:30:00,40.4,40.46,40.37,40.45,102359.0,37.079,37.134,37.0514,37.1249,102359.0
2021-07-21 13:00:00,40.45,40.51,40.41,40.42,153137.0,37.1249,37.1799,37.0881,37.0973,153137.0
2021-07-21 13:30:00,40.43,40.45,40.23,40.28,211579.0,37.1065,37.1249,36.9229,36.9688,211579.0
2021-07-21 14:00:00,40.27,40.33,40.22,40.23,145394.0,36.9597,37.0147,36.9138,36.9229,145394.0
2021-07-21 14:30:00,40.23,40.33,40.21,40.29,285555.0,36.9229,37.0147,36.9046,36.978,285555.0
2021-07-21 15:00:00,40.29,40.34,40.17,40.18,258649.0,36.978,37.0239,36.8679,36.8771,258649.0
2021-07-21 15:30:00,40.17,40.2,40.07,40.11,895850.0,36.8679,36.8954,36.7761,36.8128,895850.0
2021-07-22 09:30:00,40.0,40.01,39.55,39.72,731490.0,36.7119,36.721,36.2988,36.4549,731490.0
2021-07-22 10:00:00,39.72,39.72,39.36,39.41,445089.0,36.4549,36.4549,36.1245,36.1704,445089.0
2021-07-22 10:30:00,39.41,39.67,39.37,39.64,333503.0,36.1704,36.409,36.1336,36.3814,333503.0
2021-07-22 11:00:00,39.65,39.77,39.58,39.71,335989.0,36.3906,36.5008,36.3264,36.4457,335989.0
2021-07-22 11:30:00,39.71,39.72,39.51,39.52,249274.0,36.4457,36.4549,36.2621,36.2713,249274.0
2021-07-22 12:00:00,39.52,39.7,39.52,39.54,242469.0,36.2713,36.4365,36.2713,36.2897,242469.0
2021-07-22 12:30:00,39.53,39.67,39.48,39.66,167616.0,36.2805,36.409,36.2346,36.3998,167616.0
2021-07-22 13:00:00,39.66,39.67,39.6,39.62,191173.0,36.3998,36.409,36.3447,36.3631,191173.0
2021-07-22 13:30:00,39.62,39.63,39.51,39.57,166731.0,36.3631,36.3723,36.2621,36.3172,166731.0
2021-07-22 14:00:00,39.57,39.62,39.55,39.61,171870.0,36.3172,36.3631,36.2988,36.3539,171870.0
2021-07-22 14:30:00,39.61,39.79,39.59,39.75,209148.0,36.3539,36.5191,36.3356,36.4824,209148.0
2021-07-22 15:00:00,39.75,39.75,39.67,39.75,220744.0,36.4824,36.4824,36.409,36.4824,220744.0
2021-07-22 15:30:00,39.75,39.79,39.65,39.74,777351.0,36.4824,36.5191,36.3906,36.4732,777351.0
2021-07-23 09:30:00,39.74,39.81,39.45,39.57,377017.0,36.4732,36.5375,36.2071,36.3172,377017.0
2021-07-23 10:00:00,39.57,39.74,39.43,39.45,303705.0,36.3172,36.4732,36.1887,36.2071,303705.0
2021-07-23 10:30:00,39.46,39.66,39.45,39.65,254312.0,36.2162,36.3998,36.2071,36.3906,254312.0
2021-07-23 11:00:00,39.65,39.75,39.61,39.65,280785.0,36.3906,36.4824,36.3539,36.3906,280785.0
2021-07-23 11:30:00,39.65,39.67,39.53,39.58,364631.0,36.3906,36.409,36.2805,36.3264,364631.0
2021-07-23 12:00:00,39.58,39.68,39.57,39.68,190797.0,36.3264,36.4182,36.3172,36.4182,190797.0
2021-07-23 12:30:00,39.67,39.71,39.62,39.7,186053.0,36.409,36.4457,36.3631,36.4365,186053.0
2021-07-23 13:00:00,39.69,39.8,39.68,39.78,119008.0,36.4273,36.5283,36.4182,36.5099,119008.0
2021-07-23 13:30:00,39.77,39.8,39.74,39.77,113946.0,36.5008,36.5283,36.4732,36.5008,113946.0
2021-07-23 14:00:00,39.77,39.79,39.73,39.77,91505.0,36.5008,36.5191,36.464,36.5008,91505.0
2021-07-23 14:30:00,39.77,39.81,39.73,39.79,106732.0,36.5008,36.5375,36.464,36.5191,106732.0
2021-07-23 15:00:00,39.79,39.82,39.74,39.8,165533.0,36.5191,36.5466,36.4732,36.5283,165533.0
2021-07-23 15:30:00,39.81,39.91,39.8,39.89,626238.0,36.5375,36.6292,36.5283,36.6109,626238.0
2021-07-26 09:30:00,39.94,40.41,39.94,40.22,464344.0,36.6568,37.0881,36.6568,36.9138,464344.0
2021-07-26 10:00:00,40.22,40.22,39.99,40.02,212538.0,36.9138,36.9138,36.7027,36.7302,212538.0
2021-07-26 10:30:00,40.02,40.07,39.91,40.05,236480.0,36.7302,36.7761,36.6292,36.7577,236480.0
2021-07-26 11:00:00,40.06,40.06,39.9,40.0,241062.0,36.7669,36.7669,36.6201,36.7119,241062.0
2021-07-26 11:30:00,40.0,40.06,39.96,40.0,242502.0,36.7119,36.7669,36.6751,36.7119,242502.0
2021-07-26 12:00:00,39.99,40.01,39.87,39.9,174147.0,36.7027,36.721,36.5925,36.6201,174147.0
2021-07-26 12:30:00,39.9,39.92,39.78,39.91,148658.0,36.6201,36.6384,36.5099,36.6292,148658.0
2021-07-26 13:00:00,39.91,39.97,39.89,39.91,151684.0,36.6292,36.6843,36.6109,36.6292,151684.0
2021-07-26 13:30:00,39.91,39.99,39.9,39.97,136198.0,36.6292,36.7027,36.6201,36.6843,136198.0
2021-07-26 14:00:00,39.97,40.0,39.88,39.89,153457.0,36.6843,36.7119,36.6017,36.6109,153457.0
2021-07-26 14:30:00,39.88,39.9,39.81,39.87,247218.0,36.6017,36.6201,36.5375,36.5925,247218.0
2021-07-26 15:00:00,39.87,39.89,39.78,39.8,179603.0,36.5925,36.6109,36.5099,36.5283,179603.0
2021-07-26 15:30:00,39.79,39.81,39.74,39.79,591790.0,36.5191,36.5375,36.4732,36.5191,591790.0
2021-07-27 09:30:00,39.69,39.74,39.47,39.68,336715.0,36.4273,36.4732,36.2254,36.4182,336715.0
2021-07-27 10:00:00,39.67,39.74,39.6,39.62,220956.0,36.409,36.4732,36.3447,36.3631,220956.0
2021-07-27 10:30:00,39.61,39.83,39.6,39.79,357178.0,36.3539,36.5558,36.3447,36.5191,357178.0
2021-07-27 11:00:00,39.78,39.81,39.67,39.73,219373.0,36.5099,36.5375,36.409,36.464,219373.0
2021-07-27 11:30:00,39.72,39.95,39.69,39.83,165237.0,36.4549,36.666,36.4273,36.5558,165237.0
2021-07-27 12:00:00,39.82,39.9,39.72,39.78,177726.0,36.5466,36.6201,36.4549,36.5099,177726.0
2021-07-27 12:30:00,39.78,39.86,39.75,39.83,113370.0,36.5099,36.5834,36.4824,36.5558,113370.0
2021-07-27 13:00:00,39.83,39.94,39.82,39.92,132404.0,36.5558,36.6568,36.5466,36.6384,132404.0
2021-07-27 13:30:00,39.91,39.93,39.78,39.86,158816.0,36.6292,36.6476,36.5099,36.5834,158816.0
2021-07-27 14:00:00,39.85,39.86,39.73,39.76,147917.0,36.5742,36.5834,36.464,36.4916,147917.0
2021-07-27 14:30:00,39.75,39.85,39.73,39.82,136995.0,36.4824,36.5742,36.464,36.5466,136995.0
2021-07-27 15:00:00,39.82,39.98,39.81,39.9,210564.0,36.5466,36.6935,36.5375,36.6201,210564.0
2021-07-27 15:30:00,39.91,40.1,39.89,40.04,589407.0,36.6292,36.8036,36.6109,36.7486,589407.0
2021-07-28 09:30:00,40.0,40.18,39.78,40.05,360142.0,36.7119,36.8771,36.5099,36.7577,360142.0
2021-07-28 10:00:00,40.05,40.1,39.9,40.03,243367.0,36.7577,36.8036,36.6201,36.7394,243367.0
2021-07-28 10:30:00,40.03,40.13,39.97,39.98,151373.0,36.7394,36.8312,36.6843,36.6935,151373.0
2021-07-28 11:00:00,39.98,40.01,39.86,39.94,231592.0,36.6935,36.721,36.5834,36.6568,231592.0
2021-07-28 11:30:00,39.93,39.99,39.92,39.92,134509.0,36.6476,36.7027,36.6384,36.6384,134509.0
2021-07-28 12:00:00,39.93,39.93,39.74,39.84,216900.0,36.6476,36.6476,36.4732,36.565,216900.0
2021-07-28 12:30:00,39.85,39.91,39.83,39.91,107922.0,36.5742,36.6292,36.5558,36.6292,107922.0
2021-07-28 13:00:00,39.91,39.98,39.86,39.94,120611.0,36.6292,36.6935,36.5834,36.6568,120611.0
2021-07-28 13:30:00,39.94,39.95,39.85,39.86,114641.0,36.6568,36.666,36.5742,36.5834,114641.0
2021-07-28 14:00:00,39.86,39.99,39.8,39.97,174637.0,36.5834,36.7027,36.5283,36.6843,174637.0
2021-07-28 14:30:00,39.95,40.07,39.9,40.04,231202.0,36.666,36.7761,36.6201,36.7486,231202.0
2021-07-28 15:00:00,40.04,40.07,39.99,40.02,192340.0,36.7486,36.7761,36.7027,36.7302,192340.0
2021-07-28 15:30:00,40.02,40.17,40.01,40.03,620788.0,36.7302,36.8679,36.721,36.7394,620788.0
2021-07-29 09:30:00,40.28,40.79,40.05,40.76,532213.0,36.9688,37.4369,36.7577,37.4094,532213.0
2021-07-29 10:00:00,40.76,40.92,40.69,40.75,555327.0,37.4094,37.5562,37.3451,37.4002,555327.0
2021-07-29 10:30:00,40.76,40.93,40.67,40.91,305979.0,37.4094,37.5654,37.3268,37.547,305979.0
2021-07-29 11:00:00,40.91,41.02,40.81,40.82,320236.0,37.547,37.648,37.4553,37.4644,320236.0
2021-07-29 11:30:00,40.82,40.86,40.73,40.79,135813.0,37.4644,37.5012,37.3818,37.4369,135813.0
2021-07-29 12:00:00,40.79,40.85,40.7,40.8,176182.0,37.4369,37.492,37.3543,37.4461,176182.0
2021-07-29 12:30:00,40.8,40.9,40.77,40.78,147163.0,37.4461,37.5379,37.4186,37.4277,147163.0
2021-07-29 13:00:00,40.77,41.02,40.77,40.95,304691.0,37.4186,37.648,37.4186,37.5838,304691.0
2021-07-29 13:30:00,40.95,40.97,40.87,40.92,259484.0,37.5838,37.6021,37.5103,37.5562,259484.0
2021-07-29 14:00:00,40.92,40.92,40.82,40.87,139225.0,37.5562,37.5562,37.4644,37.5103,139225.0
2021-07-29 14:30:00,40.87,40.88,40.77,40.8,222065.0,37.5103,37.5195,37.4186,37.4461,222065.0
2021-07-29 15:00:00,40.8,40.81,40.73,40.79,191622.0,37.4461,37.4553,37.3818,37.4369,191622.0
2021-07-29 15:30:00,40.79,40.82,40.7,40.73,621572.0,37.4369,37.4644,37.3543,37.3818,621572.0
2021-07-30 09:30:00,40.8,41.27,40.61,41.15,914394.0,37.4461,37.8775,37.2717,37.7673,914394.0
2021-07-30 10:00:00,41.16,41.95,40.96,41.43,1483818.0,37.7765,38.5016,37.5929,38.0243,1483818.0
2021-07-30 10:30:00,41.42,41.65,41.34,41.38,503949.0,38.0151,38.2262,37.9417,37.9784,503949.0
2021-07-30 11:00:00,41.38,41.42,41.24,41.33,238985.0,37.9784,38.0151,37.8499,37.9325,238985.0
2021-07-30 11:30:00,41.33,41.34,41.12,41.16,271635.0,37.9325,37.9417,37.7398,37.7765,271635.0
2021-07-30 12:00:00,41.14,41.19,41.07,41.12,227832.0,37.7581,37.804,37.6939,37.7398,227832.0
2021-07-30 12:30:00,41.12,41.23,41.09,41.18,219577.0,37.7398,37.8407,37.7122,37.7949,219577.0
2021-07-30 13:00:00,41.2,41.2,40.91,40.94,211859.0,37.8132,37.8132,37.547,37.5746,211859.0
2021-07-30 13:30:00,40.94,41.03,40.92,40.97,151196.0,37.5746,37.6572,37.5562,37.6021,151196.0
2021-07-30 14:00:00,40.96,40.98,40.79,40.97,222975.0,37.5929,37.6113,37.4369,37.6021,222975.0
2021-07-30 14:30:00,40.98,41.02,40.86,40.89,318114.0,37.6113,37.648,37.5012,37.5287,318114.0
2021-07-30 15:00:00,40.89,40.92,40.82,40.86,345018.0,37.5287,37.5562,37.4644,37.5012,345018.0
2021-07-30 15:30:00,40.87,40.88,40.67,40.69,1446409.0,37.5103,37.5195,37.3268,37.3451,1446409.0
2021-08-02 09:30:00,40.75,40.78,40.23,40.48,501134.0,37.4002,37.4277,36.9229,37.1524,501134.0
2021-08-02 10:00:00,40.47,40.67,40.44,40.66,271084.0,37.1432,37.3268,37.1157,37.3176,271084.0
2021-08-02 10:30:00,40.67,40.74,40.63,40.65,173466.0,37.3268,37.391,37.2901,37.3084,173466.0
2021-08-02 11:00:00,40.65,40.69,40.61,40.67,129729.0,37.3084,37.3451,37.2717,37.3268,129729.0
2021-08-02 11:30:00,40.66,40.81,40.66,40.78,139818.0,37.3176,37.4553,37.3176,37.4277,139818.0
2021-08-02 12:00:00,40.77,40.84,40.73,40.76,126677.0,37.4186,37.4828,37.3818,37.4094,126677.0
2021-08-02 12:30:00,40.76,40.86,40.7,40.74,105239.0,37.4094,37.5012,37.3543,37.391,105239.0
2021-08-02 13:00:00,40.73,40.84,40.71,40.79,114376.0,37.3818,37.4828,37.3635,37.4369,114376.0
2021-08-02 13:30:00,40.79,40.84,40.69,40.83,105221.0,37.4369,37.4828,37.3451,37.4736,105221.0
2021-08-02 14:00:00,40.83,40.83,40.76,40.8,121092.0,37.4736,37.4736,37.4094,37.4461,121092.0
2021-08-02 14:30:00,40.8,40.87,40.79,40.84,139554.0,37.4461,37.5103,37.4369,37.4828,139554.0
2021-08-02 15:00:00,40.83,41.08,40.79,41.07,393428.0,37.4736,37.7031,37.4369,37.6939,393428.0
2021-08-02 15:30:00,41.07,41.14,40.93,41.01,990305.0,37.6939,37.7581,37.5654,37.6388,990305.0
2021-08-03 09:30:00,40.95,41.57,40.83,41.56,419631.0,37.5838,38.1528,37.4736,38.1436,419631.0
2021-08-03 10:00:00,41.56,42.01,41.51,41.94,1053281.0,38.1436,38.5566,38.0977,38.4924,1053281.0
2021-08-03 10:30:00,41.93,42.21,41.88,42.18,691394.0,38.4832,38.7402,38.4373,38.7126,691394.0
2021-08-03 11:00:00,42.17,42.41,42.09,42.4,1012934.0,38.7035,38.9237,38.63,38.9146,1012934.0
2021-08-03 11:30:00,42.4,42.69,42.32,42.6,1467763.0,38.9146,39.1807,38.8411,39.0981,1467763.0
2021-08-03 12:00:00,42.6,42.74,42.46,42.59,637055.0,39.0981,39.2266,38.9696,39.0889,637055.0
2021-08-03 12:30:00,42.59,42.67,42.47,42.59,530610.0,39.0889,39.1624,38.9788,39.0889,530610.0
2021-08-03 13:00:00,42.6,42.75,42.55,42.72,228695.0,39.0981,39.2358,39.0522,39.2083,228695.0
2021-08-03 13:30:00,42.71,42.74,42.57,42.67,293684.0,39.1991,39.2266,39.0706,39.1624,293684.0
2021-08-03 14:00:00,42.68,42.72,42.59,42.65,320921.0,39.1715,39.2083,39.0889,39.144,320921.0
2021-08-03 14:30:00,42.65,42.66,42.44,42.49,214109.0,39.144,39.1532,38.9513,38.9972,214109.0
2021-08-03 15:00:00,42.5,42.67,42.41,42.58,463185.0,39.0063,39.1624,38.9237,39.0798,463185.0
2021-08-03 15:30:00,42.58,42.68,42.45,42.63,1269187.0,39.0798,39.1715,38.9605,39.1257,1269187.0
2021-08-04 09:30:00,42.5,42.74,42.3,42.52,495092.0,39.0063,39.2266,38.8228,39.0247,495092.0
2021-08-04 10:00:00,42.52,42.57,42.16,42.3,330143.0,39.0247,39.0706,38.6943,38.8228,330143.0
2021-08-04 10:30:00,42.3,42.31,41.95,42.07,319557.0,38.8228,38.832,38.5016,38.6117,319557.0
2021-08-04 11:00:00,42.07,42.08,41.9,41.91,347762.0,38.6117,38.6209,38.4557,38.4648,347762.0
2021-08-04 11:30:00,41.91,42.02,41.82,42.01,249129.0,38.4648,38.5658,38.3822,38.5566,249129.0
2021-08-04 12:00:00,42.01,42.03,41.83,41.86,205780.0,38.5566,38.575,38.3914,38.419,205780.0
2021-08-04 12:30:00,41.86,42.07,41.84,41.96,184286.0,38.419,38.6117,38.4006,38.5107,184286.0
2021-08-04 13:00:00,41.97,41.98,41.78,41.93,225595.0,38.5199,38.5291,38.3455,38.4832,225595.0
2021-08-04 13:30:00,41.93,41.99,41.84,41.87,196993.0,38.4832,38.5383,38.4006,38.4281,196993.0
2021-08-04 14:00:00,41.88,42.01,41.87,42.01,175572.0,38.4373,38.5566,38.4281,38.5566,175572.0
2021-08-04 14:30:00,42.0,42.1,41.94,41.96,218584.0,38.5474,38.6392,38.4924,38.5107,218584.0
2021-08-04 15:00:00,41.96,42.04,41.86,41.91,252641.0,38.5107,38.5842,38.419,38.4648,252641.0
2021-08-04 15:30:00,41.91,42.06,41.91,41.92,676354.0,38.4648,38.6025,38.4648,38.474,676354.0
2021-08-05 09:30:00,42.15,42.44,42.03,42.09,397698.0,38.6851,38.9513,38.575,38.63,397698.0
2021-08-05 10:00:00,42.09,42.25,42.02,42.11,238135.0,38.63,38.7769,38.5658,38.6484,238135.0
2021-08-05 10:30:00,42.11,42.16,42.05,42.11,206178.0,38.6484,38.6943,38.5933,38.6484,206178.0
2021-08-05 11:00:00,42.09,42.16,41.86,41.89,196524.0,38.63,38.6943,38.419,38.4465,196524.0
2021-08-05 11:30:00,41.89,41.98,41.82,41.96,173554.0,38.4465,38.5291,38.3822,38.5107,173554.0
2021-08-05 12:00:00,41.95,41.97,41.83,41.88,220994.0,38.5016,38.5199,38.3914,38.4373,220994.0
2021-08-05 12:30:00,41.88,42.04,41.88,42.02,270201.0,38.4373,38.5842,38.4373,38.5658,270201.0
2021-08-05 13:00:00,42.02,42.03,41.91,41.93,138690.0,38.5658,38.575,38.4648,38.4832,138690.0
2021-08-05 13:30:00,41.93,42.02,41.92,42.0,262377.0,38.4832,38.5658,38.474,38.5474,262377.0
2021-08-05 14:00:00,42.0,42.01,41.87,41.88,156199.0,38.5474,38.5566,38.4281,38.4373,156199.0
2021-08-05 14:30:00,41.88,41.95,41.86,41.9,143013.0,38.4373,38.5016,38.419,38.4557,143013.0
2021-08-05 15:00:00,41.9,41.96,41.86,41.93,142223.0,38.4557,38.5107,38.419,38.4832,142223.0
2021-08-05 15:30:00,41.93,41.99,41.86,41.87,551621.0,38.4832,38.5383,38.419,38.4281,551621.0
2021-08-06 09:30:00,41.94,42.19,41.76,41.87,270463.0,38.4924,38.7218,38.3272,38.4281,270463.0
2021-08-06 10:00:00,41.87,41.99,41.81,41.81,141488.0,38.4281,38.5383,38.3731,38.3731,141488.0
2021-08-06 10:30:00,41.82,41.91,41.61,41.69,237755.0,38.3822,38.4648,38.1895,38.2629,237755.0
2021-08-06 11:00:00,41.68,41.71,41.56,41.61,207148.0,38.2537,38.2813,38.1436,38.1895,207148.0
2021-08-06 11:30:00,41.61,41.85,41.58,41.79,164636.0,38.1895,38.4098,38.162,38.3547,164636.0
2021-08-06 12:00:00,41.79,41.81,41.71,41.76,135257.0,38.3547,38.3731,38.2813,38.3272,135257.0
2021-08-06 12:30:00,41.76,41.83,41.76,41.8,110103.0,38.3272,38.3914,38.3272,38.3639,110103.0
2021-08-06 13:00:00,41.81,41.92,41.77,41.91,181296.0,38.3731,38.474,38.3364,38.4648,181296.0
2021-08-06 13:30:00,41.9,41.96,41.88,41.91,206589.0,38.4557,38.5107,38.4373,38.4648,206589.0
2021-08-06 14:00:00,41.91,41.93,41.88,41.93,222152.0,38.4648,38.4832,38.4373,38.4832,222152.0
2021-08-06 14:30:00,41.93,41.97,41.85,41.85,270551.0,38.4832,38.5199,38.4098,38.4098,270551.0
2021-08-06 15:00:00,41.86,41.86,41.76,41.77,168330.0,38.419,38.419,38.3272,38.3364,168330.0
2021-08-06 15:30:00,41.77,41.85,41.64,41.75,889366.0,38.3364,38.4098,38.217,38.318,889366.0
2021-08-09 09:30:00,41.85,42.25,41.73,42.13,355431.0,38.4098,38.7769,38.2996,38.6668,355431.0
2021-08-09 10:00:00,42.13,42.24,42.09,42.18,396771.0,38.6668,38.7677,38.63,38.7126,396771.0
2021-08-09 10:30:00,42.18,42.36,42.09,42.32,238782.0,38.7126,38.8779,38.63,38.8411,238782.0
2021-08-09 11:00:00,42.32,42.39,42.26,42.36,156881.0,38.8411,38.9054,38.7861,38.8779,156881.0
2021-08-09 11:30:00,42.36,42.4,42.25,42.34,228715.0,38.8779,38.9146,38.7769,38.8595,228715.0
2021-08-09 12:00:00,42.35,42.39,42.23,42.27,192085.0,38.8687,38.9054,38.7585,38.7952,192085.0
2021-08-09 12:30:00,42.27,42.38,42.25,42.3,83725.0,38.7952,38.8962,38.7769,38.8228,83725.0
2021-08-09 13:00:00,42.3,42.33,42.15,42.21,134425.0,38.8228,38.8503,38.6851,38.7402,134425.0
2021-08-09 13:30:00,42.2,42.23,42.02,42.07,199655.0,38.731,38.7585,38.5658,38.6117,199655.0
2021-08-09 14:00:00,42.07,42.23,42.02,42.19,183830.0,38.6117,38.7585,38.5658,38.7218,183830.0
2021-08-09 14:30:00,42.19,42.23,42.16,42.21,110908.0,38.7218,38.7585,38.6943,38.7402,110908.0
2021-08-09 15:00:00,42.2,42.26,42.17,42.26,135199.0,38.731,38.7861,38.7035,38.7861,135199.0
2021-08-09 15:30:00,42.26,42.3,42.13,42.29,919022.0,38.7861,38.8228,38.6668,38.8136,919022.0
2021-08-10 09:30:00,42.36,42.87,42.21,42.75,509426.0,38.8779,39.3459,38.7402,39.2358,509426.0
2021-08-10 10:00:00,42.75,43.05,42.71,43.04,520513.0,39.2358,39.5111,39.1991,39.502,520513.0
2021-08-10 10:30:00,43.04,43.14,42.91,43.12,305550.0,39.502,39.5937,39.3826,39.5754,305550.0
2021-08-10 11:00:00,43.12,43.21,42.99,43.05,352677.0,39.5754,39.658,39.4561,39.5111,352677.0
2021-08-10 11:30:00,43.05,43.1,42.95,43.02,346755.0,39.5111,39.557,39.4194,39.4836,346755.0
2021-08-10 12:00:00,43.01,43.01,42.79,42.87,196373.0,39.4744,39.4744,39.2725,39.3459,196373.0
2021-08-10 12:30:00,42.87,43.12,42.83,43.08,542791.0,39.3459,39.5754,39.3092,39.5387,542791.0
2021-08-10 13:00:00,43.08,43.09,42.81,42.83,227766.0,39.5387,39.5478,39.2909,39.3092,227766.0
2021-08-10 13:30:00,42.83,42.86,42.74,42.76,170778.0,39.3092,39.3367,39.2266,39.245,170778.0
2021-08-10 14:00:00,42.77,42.84,42.73,42.76,189115.0,39.2541,39.3184,39.2174,39.245,189115.0
2021-08-10 14:30:00,42.76,42.81,42.63,42.65,167824.0,39.245,39.2909,39.1257,39.144,167824.0
2021-08-10 15:00:00,42.65,42.78,42.6,42.73,270927.0,39.144,39.2633,39.0981,39.2174,270927.0
2021-08-10 15:30:00,42.73,42.82,42.73,42.78,579469.0,39.2174,39.3,39.2174,39.2633,579469.0
2021-08-11 09:30:00,42.71,42.88,42.57,42.7,385446.0,39.1991,39.3551,39.0706,39.1899,385446.0
2021-08-11 10:00:00,42.71,42.91,42.61,42.84,369047.0,39.1991,39.3826,39.1073,39.3184,369047.0
2021-08-11 10:30:00,42.84,42.98,42.79,42.93,291438.0,39.3184,39.4469,39.2725,39.401,291438.0
2021-08-11 11:00:00,42.94,42.95,42.85,42.93,199432.0,39.4102,39.4194,39.3276,39.401,199432.0
2021-08-11 11:30:00,42.93,43.13,42.89,43.02,246402.0,39.401,39.5846,39.3643,39.4836,246402.0
2021-08-11 12:00:00,43.03,43.04,42.8,42.8,276950.0,39.4928,39.502,39.2817,39.2817,276950.0
2021-08-11 12:30:00,42.81,42.84,42.77,42.83,125233.0,39.2909,39.3184,39.2541,39.3092,125233.0
2021-08-11 13:00:00,42.83,42.93,42.77,42.85,153609.0,39.3092,39.401,39.2541,39.3276,153609.0
2021-08-11 13:30:00,42.86,43.02,42.83,43.01,147124.0,39.3367,39.4836,39.3092,39.4744,147124.0
2021-08-11 14:00:00,43.01,43.03,42.95,42.97,142889.0,39.4744,39.4928,39.4194,39.4377,142889.0
2021-08-11 14:30:00,42.97,43.12,42.96,43.09,164011.0,39.4377,39.5754,39.4285,39.5478,164011.0
2021-08-11 15:00:00,43.09,43.16,43.01,43.16,249390.0,39.5478,39.6121,39.4744,39.6121,249390.0
2021-08-11 15:30:00,43.16,43.17,42.94,43.0,838547.0,39.6121,39.6213,39.4102,39.4652,838547.0
2021-08-12 09:30:00,42.92,42.99,42.71,42.82,270943.0,39.5858,39.6504,39.3921,39.4936,270943.0
2021-08-12 10:00:00,42.82,42.86,42.63,42.64,159507.0,39.4936,39.5305,39.3183,39.3276,159507.0
2021-08-12 10:30:00,42.64,42.71,42.57,42.66,160378.0,39.3276,39.3921,39.263,39.346,160378.0
2021-08-12 11:00:00,42.66,42.75,42.58,42.7,203881.0,39.346,39.429,39.2722,39.3829,203881.0
2021-08-12 11:30:00,42.7,42.7,42.53,42.6,136956.0,39.3829,39.3829,39.2261,39.2907,136956.0
2021-08-12 12:00:00,42.6,42.66,42.58,42.63,150661.0,39.2907,39.346,39.2722,39.3183,150661.0
2021-08-12 12:30:00,42.63,42.7,42.6,42.68,131506.0,39.3183,39.3829,39.2907,39.3645,131506.0
2021-08-12 13:00:00,42.68,42.77,42.67,42.76,112406.0,39.3645,39.4475,39.3552,39.4382,112406.0
2021-08-12 13:30:00,42.77,42.78,42.7,42.75,99126.0,39.4475,39.4567,39.3829,39.429,99126.0
2021-08-12 14:00:00,42.75,42.79,42.73,42.77,63253.0,39.429,39.4659,39.4106,39.4475,63253.0
2021-08-12 14:30:00,42.77,42.81,42.72,42.75,111444.0,39.4475,39.4844,39.4014,39.429,111444.0
2021-08-12 15:00:00,42.74,42.75,42.63,42.7,124345.0,39.4198,39.429,39.3183,39.3829,124345.0
2021-08-12 15:30:00,42.69,42.71,42.55,42.64,752544.0,39.3737,39.3921,39.2446,39.3276,752544.0
2021-08-13 09:30:00,42.69,42.94,42.51,42.81,326902.0,39.3737,39.6043,39.2077,39.4844,326902.0
2021-08-13 10:00:00,42.8,42.83,42.66,42.8,189511.0,39.4751,39.5028,39.346,39.4751,189511.0
2021-08-13 10:30:00,42.79,42.82,42.71,42.82,108923.0,39.4659,39.4936,39.3921,39.4936,108923.0
2021-08-13 11:00:00,42.81,42.81,42.69,42.75,146022.0,39.4844,39.4844,39.3737,39.429,146022.0
2021-08-13 11:30:00,42.75,42.81,42.72,42.79,148041.0,39.429,39.4844,39.4014,39.4659,148041.0
2021-08-13 12:00:00,42.79,42.93,42.71,42.86,226910.0,39.4659,39.595,39.3921,39.5305,226910.0
2021-08-13 12:30:00,42.86,42.88,42.79,42.83,168195.0,39.5305,39.5489,39.4659,39.5028,168195.0
2021-08-13 13:00:00,42.83,42.83,42.74,42.75,128377.0,39.5028,39.5028,39.4198,39.429,128377.0
2021-08-13 13:30:00,42.75,42.98,42.75,42.95,165250.0,39.429,39.6412,39.429,39.6135,165250.0
2021-08-13 14:00:00,42.96,42.96,42.84,42.88,171960.0,39.6227,39.6227,39.512,39.5489,171960.0
2021-08-13 14:30:00,42.88,42.92,42.78,42.78,112712.0,39.5489,39.5858,39.4567,39.4567,112712.0
2021-08-13 15:00:00,42.79,42.87,42.76,42.77,187674.0,39.4659,39.5397,39.4382,39.4475,187674.0
2021-08-13 15:30:00,42.77,42.9,42.76,42.8,533836.0,39.4475,39.5674,39.4382,39.4751,533836.0
2021-08-16 09:30:00,42.86,43.23,42.69,43.22,750277.0,39.5305,39.8717,39.3737,39.8625,750277.0
2021-08-16 10:00:00,43.22,43.26,43.05,43.2,305100.0,39.8625,39.8994,39.7057,39.8441,305100.0
2021-08-16 10:30:00,43.2,43.4,43.19,43.35,375198.0,39.8441,40.0285,39.8348,39.9824,375198.0
2021-08-16 11:00:00,43.36,43.47,43.25,43.39,267000.0,39.9916,40.0931,39.8902,40.0193,267000.0
2021-08-16 11:30:00,43.38,43.41,43.3,43.38,251837.0,40.0101,40.0378,39.9363,40.0101,251837.0
2021-08-16 12:00:00,43.39,43.44,43.28,43.44,178155.0,40.0193,40.0654,39.9179,40.0654,178155.0
2021-08-16 12:30:00,43.44,43.48,43.38,43.47,210058.0,40.0654,40.1023,40.0101,40.0931,210058.0
2021-08-16 13:00:00,43.48,43.51,43.46,43.48,223377.0,40.1023,40.13,40.0839,40.1023,223377.0
2021-08-16 13:30:00,43.49,43.5,43.34,43.4,189279.0,40.1115,40.1208,39.9732,40.0285,189279.0
2021-08-16 14:00:00,43.4,43.49,43.37,43.45,212813.0,40.0285,40.1115,40.0009,40.0746,212813.0
2021-08-16 14:30:00,43.44,43.45,43.34,43.4,138010.0,40.0654,40.0746,39.9732,40.0285,138010.0
2021-08-16 15:00:00,43.4,43.41,43.32,43.38,180454.0,40.0285,40.0378,39.9547,40.0101,180454.0
2021-08-16 15:30:00,43.38,43.51,43.35,43.45,841183.0,40.0101,40.13,39.9824,40.0746,841183.0
2021-08-17 09:30:00,43.75,44.86,43.67,44.73,1762194.0,40.3513,41.3751,40.2776,41.2552,1762194.0
2021-08-17 10:00:00,44.73,44.98,44.57,44.78,1189651.0,41.2552,41.4858,41.1076,41.3013,1189651.0
2021-08-17 10:30:00,44.78,44.95,44.67,44.95,738372.0,41.3013,41.4581,41.1999,41.4581,738372.0
2021-08-17 11:00:00,44.94,45.53,44.92,45.31,1852323.0,41.4489,41.9931,41.4305,41.7902,1852323.0
2021-08-17 11:30:00,45.31,45.53,45.19,45.41,881879.0,41.7902,41.9931,41.6795,41.8824,881879.0
2021-08-17 12:00:00,45.41,45.58,45.32,45.4,901197.0,41.8824,42.0392,41.7994,41.8732,901197.0
2021-08-17 12:30:00,45.41,45.52,45.32,45.46,565869.0,41.8824,41.9838,41.7994,41.9285,565869.0
2021-08-17 13:00:00,45.45,45.46,45.23,45.34,517306.0,41.9193,41.9285,41.7164,41.8178,517306.0
2021-08-17 13:30:00,45.33,45.45,45.29,45.45,393110.0,41.8086,41.9193,41.7717,41.9193,393110.0
2021-08-17 14:00:00,45.44,45.49,45.42,45.46,350432.0,41.9101,41.9562,41.8916,41.9285,350432.0
2021-08-17 14:30:00,45.45,45.46,45.27,45.42,379407.0,41.9193,41.9285,41.7533,41.8916,379407.0
2021-08-17 15:00:00,45.43,45.54,45.4,45.45,726764.0,41.9008,42.0023,41.8732,41.9193,726764.0
2021-08-17 15:30:00,45.46,45.54,45.4,45.44,1490054.0,41.9285,42.0023,41.8732,41.9101,1490054.0
2021-08-18 09:30:00,45.24,45.57,45.13,45.5,871352.0,41.7256,42.03,41.6241,41.9654,871352.0
2021-08-18 10:00:00,45.51,45.72,45.38,45.59,874667.0,41.9746,42.1683,41.8547,42.0484,874667.0
2021-08-18 10:30:00,45.6,45.78,45.49,45.57,484006.0,42.0576,42.2236,41.9562,42.03,484006.0
2021-08-18 11:00:00,45.58,45.65,45.47,45.62,434926.0,42.0392,42.1037,41.9377,42.0761,434926.0
2021-08-18 11:30:00,45.62,45.77,45.62,45.71,302857.0,42.0761,42.2144,42.0761,42.1591,302857.0
2021-08-18 12:00:00,45.71,45.97,45.67,45.9,436852.0,42.1591,42.3989,42.1222,42.3343,436852.0
2021-08-18 12:30:00,45.91,46.06,45.69,46.05,766620.0,42.3435,42.4819,42.1406,42.4727,766620.0
2021-08-18 13:00:00,46.05,46.08,45.97,46.02,424722.0,42.4727,42.5003,42.3989,42.445,424722.0
2021-08-18 13:30:00,46.02,46.14,46.0,46.11,332645.0,42.445,42.5557,42.4266,42.528,332645.0
2021-08-18 14:00:00,46.11,46.37,46.08,46.3,1064574.0,42.528,42.7678,42.5003,42.7032,1064574.0
2021-08-18 14:30:00,46.3,46.35,46.23,46.31,970990.0,42.7032,42.7494,42.6387,42.7125,970990.0
2021-08-18 15:00:00,46.3,46.33,46.23,46.25,669230.0,42.7032,42.7309,42.6387,42.6571,669230.0
2021-08-18 15:30:00,46.24,46.39,46.22,46.26,2170901.0,42.6479,42.7863,42.6295,42.6664,2170901.0
2021-08-19 09:30:00,46.09,46.84,46.03,46.74,1141178.0,42.5096,43.2013,42.4542,43.1091,1141178.0
2021-08-19 10:00:00,46.75,46.79,46.13,46.26,1131608.0,43.1183,43.1552,42.5465,42.6664,1131608.0
2021-08-19 10:30:00,46.26,46.29,45.76,45.91,1511367.0,42.6664,42.694,42.2052,42.3435,1511367.0
2021-08-19 11:00:00,45.92,45.94,45.69,45.8,755398.0,42.3528,42.3712,42.1406,42.2421,755398.0
2021-08-19 11:30:00,45.83,46.04,45.76,45.79,759833.0,42.2698,42.4634,42.2052,42.2329,759833.0
2021-08-19 12:00:00,45.78,45.85,45.68,45.82,514494.0,42.2236,42.2882,42.1314,42.2605,514494.0
2021-08-19 12:30:00,45.82,46.06,45.77,46.03,297055.0,42.2605,42.4819,42.2144,42.4542,297055.0
2021-08-19 13:00:00,46.03,46.04,45.86,45.9,500870.0,42.4542,42.4634,42.2974,42.3343,500870.0
2021-08-19 13:30:00,45.9,45.92,45.76,45.84,457892.0,42.3343,42.3528,42.2052,42.279,457892.0
2021-08-19 14:00:00,45.84,45.97,45.78,45.93,309138.0,42.279,42.3989,42.2236,42.362,309138.0
2021-08-19 14:30:00,45.93,45.95,45.79,45.95,300247.0,42.362,42.3804,42.2329,42.3804,300247.0
2021-08-19 15:00:00,45.95,46.02,45.82,45.84,423908.0,42.3804,42.445,42.2605,42.279,423908.0
2021-08-19 15:30:00,45.86,45.96,45.66,45.93,1681371.0,42.2974,42.3897,42.113,42.362,1681371.0
2021-08-20 09:30:00,45.96,46.52,45.71,46.45,573379.0,42.3897,42.9062,42.1591,42.8416,573379.0
2021-08-20 10:00:00,46.44,46.57,46.35,46.52,448186.0,42.8324,42.9523,42.7494,42.9062,448186.0
2021-08-20 10:30:00,46.53,46.84,46.52,46.81,596708.0,42.9154,43.2013,42.9062,43.1736,596708.0
2021-08-20 11:00:00,46.81,46.97,46.62,46.65,479767.0,43.1736,43.3212,42.9984,43.0261,479767.0
2021-08-20 11:30:00,46.66,46.76,46.57,46.75,271287.0,43.0353,43.1275,42.9523,43.1183,271287.0
2021-08-20 12:00:00,46.75,46.78,46.64,46.78,157237.0,43.1183,43.146,43.0168,43.146,157237.0
2021-08-20 12:30:00,46.78,46.8,46.65,46.66,149465.0,43.146,43.1644,43.0261,43.0353,149465.0
2021-08-20 13:00:00,46.66,46.72,46.59,46.63,131975.0,43.0353,43.0906,42.9707,43.0076,131975.0
2021-08-20 13:30:00,46.63,46.82,46.59,46.82,232146.0,43.0076,43.1829,42.9707,43.1829,232146.0
2021-08-20 14:00:00,46.82,46.92,46.77,46.82,231826.0,43.1829,43.2751,43.1367,43.1829,231826.0
2021-08-20 14:30:00,46.82,46.9,46.79,46.86,237561.0,43.1829,43.2566,43.1552,43.2197,237561.0
2021-08-20 15:00:00,46.86,46.92,46.75,46.91,304084.0,43.2197,43.2751,43.1183,43.2659,304084.0
2021-08-20 15:30:00,46.91,47.01,46.88,46.93,1196894.0,43.2659,43.3581,43.2382,43.2843,1196894.0
2021-08-23 09:30:00,47.0,47.18,46.32,46.6,858365.0,43.3489,43.5149,42.7217,42.9799,858365.0
2021-08-23 10:00:00,46.59,46.81,46.55,46.79,411025.0,42.9707,43.1736,42.9338,43.1552,411025.0
2021-08-23 10:30:00,46.8,46.94,46.73,46.88,388952.0,43.1644,43.2935,43.0998,43.2382,388952.0
2021-08-23 11:00:00,46.87,46.94,46.76,46.83,210755.0,43.229,43.2935,43.1275,43.1921,210755.0
2021-08-23 11:30:00,46.82,46.89,46.8,46.86,159558.0,43.1829,43.2474,43.1644,43.2197,159558.0
2021-08-23 12:00:00,46.85,47.01,46.85,46.99,140560.0,43.2105,43.3581,43.2105,43.3396,140560.0
2021-08-23 12:30:00,46.98,47.0,46.93,47.0,124682.0,43.3304,43.3489,43.2843,43.3489,124682.0
2021-08-23 13:00:00,46.99,47.0,46.68,46.69,194549.0,43.3396,43.3489,43.0537,43.063,194549.0
2021-08-23 13:30:00,46.69,46.79,46.62,46.73,215126.0,43.063,43.1552,42.9984,43.0998,215126.0
2021-08-23 14:00:00,46.72,46.76,46.67,46.69,197877.0,43.0906,43.1275,43.0445,43.063,197877.0
2021-08-23 14:30:00,46.69,46.87,46.67,46.86,172184.0,43.063,43.229,43.0445,43.2197,172184.0
2021-08-23 15:00:00,46.86,46.98,46.84,46.98,213529.0,43.2197,43.3304,43.2013,43.3304,213529.0
2021-08-23 15:30:00,46.98,47.01,46.71,46.75,603484.0,43.3304,43.3581,43.0814,43.1183,603484.0
2021-08-24 09:30:00,46.76,46.86,46.2,46.25,589104.0,43.1275,43.2197,42.611,42.6571,589104.0
2021-08-24 10:00:00,46.25,46.64,46.23,46.62,443957.0,42.6571,43.0168,42.6387,42.9984,443957.0
2021-08-24 10:30:00,46.61,46.93,46.55,46.69,458432.0,42.9892,43.2843,42.9338,43.063,458432.0
2021-08-24 11:00:00,46.69,46.76,46.43,46.45,390007.0,43.063,43.1275,42.8232,42.8416,390007.0
2021-08-24 11:30:00,46.45,46.47,46.22,46.29,295563.0,42.8416,42.86,42.6295,42.694,295563.0
2021-08-24 12:00:00,46.28,46.28,46.13,46.14,347736.0,42.6848,42.6848,42.5465,42.5557,347736.0
2021-08-24 12:30:00,46.13,46.13,45.84,45.91,534812.0,42.5465,42.5465,42.279,42.3435,534812.0
2021-08-24 13:00:00,45.91,45.97,45.81,45.9,317084.0,42.3435,42.3989,42.2513,42.3343,317084.0
2021-08-24 13:30:00,45.89,45.89,45.63,45.69,596136.0,42.3251,42.3251,42.0853,42.1406,596136.0
2021-08-24 14:00:00,45.69,45.9,45.68,45.87,270251.0,42.1406,42.3343,42.1314,42.3067,270251.0
2021-08-24 14:30:00,45.87,45.97,45.84,45.93,247464.0,42.3067,42.3989,42.279,42.362,247464.0
2021-08-24 15:00:00,45.93,45.99,45.84,45.9,263048.0,42.362,42.4173,42.279,42.3343,263048.0
2021-08-24 15:30:00,45.9,45.93,45.69,45.74,854207.0,42.3343,42.362,42.1406,42.1868,854207.0
2021-08-25 09:30:00,45.75,46.04,45.54,45.92,531263.0,42.196,42.4634,42.0023,42.3528,531263.0
2021-08-25 10:00:00,45.92,46.16,45.85,46.05,345987.0,42.3528,42.5741,42.2882,42.4727,345987.0
2021-08-25 10:30:00,46.04,46.07,45.88,46.04,297346.0,42.4634,42.4911,42.3159,42.4634,297346.0
2021-08-25 11:00:00,46.04,46.07,45.91,45.96,176424.0,42.4634,42.4911,42.3435,42.3897,176424.0
2021-08-25 11:30:00,45.96,46.22,45.95,46.16,174922.0,42.3897,42.6295,42.3804,42.5741,174922.0
2021-08-25 12:00:00,46.17,46.32,46.11,46.16,311043.0,42.5833,42.7217,42.528,42.5741,311043.0
2021-08-25 12:30:00,46.16,46.18,46.08,46.11,115421.0,42.5741,42.5926,42.5003,42.528,115421.0
2021-08-25 13:00:00,46.11,46.16,46.02,46.03,146464.0,42.528,42.5741,42.445,42.4542,146464.0
2021-08-25 13:30:00,46.03,46.03,45.91,45.95,200625.0,42.4542,42.4542,42.3435,42.3804,200625.0
2021-08-25 14:00:00,45.96,46.06,45.81,45.82,488490.0,42.3897,42.4819,42.2513,42.2605,488490.0
2021-08-25 14:30:00,45.82,45.89,45.79,45.84,242751.0,42.2605,42.3251,42.2329,42.279,242751.0
2021-08-25 15:00:00,45.84,45.89,45.79,45.82,210436.0,42.279,42.3251,42.2329,42.2605,210436.0
2021-08-25 15:30:00,45.82,45.92,45.77,45.78,695004.0,42.2605,42.3528,42.2144,42.2236,695004.0
2021-08-26 09:30:00,45.76,45.8,45.2,45.21,476652.0,42.2052,42.2421,41.6887,41.6979,476652.0
2021-08-26 10:00:00,45.21,45.32,45.06,45.3,489427.0,41.6979,41.7994,41.5596,41.7809,489427.0
2021-08-26 10:30:00,45.3,45.31,45.11,45.2,419346.0,41.7809,41.7902,41.6057,41.6887,419346.0
2021-08-26 11:00:00,45.19,45.4,45.17,45.25,432750.0,41.6795,41.8732,41.661,41.7348,432750.0
2021-08-26 11:30:00,45.25,45.3,45.18,45.27,251764.0,41.7348,41.7809,41.6703,41.7533,251764.0
2021-08-26 12:00:00,45.26,45.32,45.16,45.17,309407.0,41.744,41.7994,41.6518,41.661,309407.0
2021-08-26 12:30:00,45.16,45.23,45.13,45.2,220926.0,41.6518,41.7164,41.6241,41.6887,220926.0
2021-08-26 13:00:00,45.2,45.28,45.11,45.16,198098.0,41.6887,41.7625,41.6057,41.6518,198098.0
2021-08-26 13:30:00,45.15,45.29,45.15,45.25,209126.0,41.6426,41.7717,41.6426,41.7348,209126.0
2021-08-26 14:00:00,45.24,45.3,45.22,45.28,290544.0,41.7256,41.7809,41.7071,41.7625,290544.0
2021-08-26 14:30:00,45.28,45.3,45.18,45.22,293120.0,41.7625,41.7809,41.6703,41.7071,293120.0
2021-08-26 15:00:00,45.22,45.31,45.16,45.16,307437.0,41.7071,41.7902,41.6518,41.6518,307437.0
2021-08-26 15:30:00,45.16,45.25,45.05,45.18,1428873.0,41.6518,41.7348,41.5504,41.6703,1428873.0
2021-08-27 09:30:00,45.19,45.42,44.93,45.28,436419.0,41.6795,41.8916,41.4397,41.7625,436419.0
2021-08-27 10:00:00,45.29,45.43,45.22,45.36,226703.0,41.7717,41.9008,41.7071,41.8363,226703.0
2021-08-27 10:30:00,45.36,45.47,45.29,45.36,204275.0,41.8363,41.9377,41.7717,41.8363,204275.0
2021-08-27 11:00:00,45.35,45.44,45.3,45.34,125715.0,41.827,41.9101,41.7809,41.8178,125715.0
2021-08-27 11:30:00,45.34,45.48,45.3,45.41,112973.0,41.8178,41.9469,41.7809,41.8824,112973.0
2021-08-27 12:00:00,45.41,45.51,45.36,45.5,145351.0,41.8824,41.9746,41.8363,41.9654,145351.0
2021-08-27 12:30:00,45.49,45.54,45.44,45.48,100782.0,41.9562,42.0023,41.9101,41.9469,100782.0
2021-08-27 13:00:00,45.49,45.64,45.45,45.58,193015.0,41.9562,42.0945,41.9193,42.0392,193015.0
2021-08-27 13:30:00,45.57,45.62,45.49,45.52,159366.0,42.03,42.0761,41.9562,41.9838,159366.0
2021-08-27 14:00:00,45.51,45.55,45.45,45.51,103631.0,41.9746,42.0115,41.9193,41.9746,103631.0
2021-08-27 14:30:00,45.52,45.52,45.41,45.41,98603.0,41.9838,41.9838,41.8824,41.8824,98603.0
2021-08-27 15:00:00,45.41,45.46,45.35,45.42,165812.0,41.8824,41.9285,41.827,41.8916,165812.0
2021-08-27 15:30:00,45.41,45.61,45.39,45.5,427356.0,41.8824,42.0669,41.8639,41.9654,427356.0
2021-08-30 09:30:00,45.55,46.25,45.39,46.22,630008.0,42.0115,42.6571,41.8639,42.6295,630008.0
2021-08-30 10:00:00,46.23,46.36,46.14,46.28,398348.0,42.6387,42.7586,42.5557,42.6848,398348.0
2021-08-30 10:30:00,46.28,46.5,46.25,46.34,474422.0,42.6848,42.8877,42.6571,42.7401,474422.0
2021-08-30 11:00:00,46.34,46.44,46.31,46.35,192382.0,42.7401,42.8324,42.7125,42.7494,192382.0
2021-08-30 11:30:00,46.36,46.48,46.34,46.47,183748.0,42.7586,42.8693,42.7401,42.86,183748.0
2021-08-30 12:00:00,46.47,46.54,46.35,46.42,400403.0,42.86,42.9246,42.7494,42.8139,400403.0
2021-08-30 12:30:00,46.42,46.46,46.36,46.46,160367.0,42.8139,42.8508,42.7586,42.8508,160367.0
2021-08-30 13:00:00,46.46,46.62,46.46,46.54,255216.0,42.8508,42.9984,42.8508,42.9246,255216.0
2021-08-30 13:30:00,46.53,46.58,46.45,46.58,234803.0,42.9154,42.9615,42.8416,42.9615,234803.0
2021-08-30 14:00:00,46.57,46.58,46.45,46.5,171635.0,42.9523,42.9615,42.8416,42.8877,171635.0
2021-08-30 14:30:00,46.5,46.53,46.34,46.35,223260.0,42.8877,42.9154,42.7401,42.7494,223260.0
2021-08-30 15:00:00,46.36,46.42,46.3,46.35,271520.0,42.7586,42.8139,42.7032,42.7494,271520.0
2021-08-30 15:30:00,46.34,46.36,46.18,46.2,919790.0,42.7401,42.7586,42.5926,42.611,919790.0
2021-08-31 09:30:00,46.29,46.37,45.86,46.24,593352.0,42.694,42.7678,42.2974,42.6479,593352.0
2021-08-31 10:00:00,46.24,46.45,46.18,46.29,339906.0,42.6479,42.8416,42.5926,42.694,339906.0
2021-08-31 10:30:00,46.3,46.33,46.18,46.3,282439.0,42.7032,42.7309,42.5926,42.7032,282439.0
2021-08-31 11:00:00,46.3,46.31,46.02,46.08,176629.0,42.7032,42.7125,42.445,42.5003,176629.0
2021-08-31 11:30:00,46.08,46.12,46.02,46.03,185796.0,42.5003,42.5372,42.445,42.4542,185796.0
2021-08-31 12:00:00,46.03,46.14,46.0,46.01,225581.0,42.4542,42.5557,42.4266,42.4358,225581.0
2021-08-31 12:30:00,46.01,46.13,46.01,46.04,196182.0,42.4358,42.5465,42.4358,42.4634,196182.0
2021-08-31 13:00:00,46.04,46.05,45.73,45.74,279794.0,42.4634,42.4727,42.1775,42.1868,279794.0
2021-08-31 13:30:00,45.75,45.79,45.63,45.78,359517.0,42.196,42.2329,42.0853,42.2236,359517.0
2021-08-31 14:00:00,45.79,45.98,45.77,45.98,274206.0,42.2329,42.4081,42.2144,42.4081,274206.0
2021-08-31 14:30:00,45.98,46.03,45.85,45.95,241245.0,42.4081,42.4542,42.2882,42.3804,241245.0
2021-08-31 15:00:00,45.95,46.05,45.9,46.03,276312.0,42.3804,42.4727,42.3343,42.4542,276312.0
2021-08-31 15:30:00,46.03,46.2,46.0,46.02,1954727.0,42.4542,42.611,42.4266,42.445,1954727.0
2021-09-01 09:30:00,45.92,46.04,45.4,45.59,729327.0,42.3528,42.4634,41.8732,42.0484,729327.0
2021-09-01 10:00:00,45.58,45.61,45.3,45.48,582425.0,42.0392,42.0669,41.7809,41.9469,582425.0
2021-09-01 10:30:00,45.48,45.83,45.45,45.56,347447.0,41.9469,42.2698,41.9193,42.0207,347447.0
2021-09-01 11:00:00,45.55,45.7,45.49,45.6,388610.0,42.0115,42.1499,41.9562,42.0576,388610.0
2021-09-01 11:30:00,45.59,45.76,45.57,45.69,213246.0,42.0484,42.2052,42.03,42.1406,213246.0
2021-09-01 12:00:00,45.69,45.75,45.58,45.72,189369.0,42.1406,42.196,42.0392,42.1683,189369.0
2021-09-01 12:30:00,45.72,45.85,45.71,45.82,149259.0,42.1683,42.2882,42.1591,42.2605,149259.0
2021-09-01 13:00:00,45.82,45.89,45.79,45.84,125409.0,42.2605,42.3251,42.2329,42.279,125409.0
2021-09-01 13:30:00,45.84,45.88,45.77,45.87,144292.0,42.279,42.3159,42.2144,42.3067,144292.0
2021-09-01 14:00:00,45.86,45.91,45.81,45.84,160608.0,42.2974,42.3435,42.2513,42.279,160608.0
2021-09-01 14:30:00,45.84,45.87,45.75,45.8,225936.0,42.279,42.3067,42.196,42.2421,225936.0
2021-09-01 15:00:00,45.79,45.96,45.75,45.89,260545.0,42.2329,42.3897,42.196,42.3251,260545.0
2021-09-01 15:30:00,45.88,45.88,45.64,45.74,1251542.0,42.3159,42.3159,42.0945,42.1868,1251542.0
2021-09-02 09:30:00,45.99,46.88,45.86,46.82,934850.0,42.4173,43.2382,42.2974,43.1829,934850.0
2021-09-02 10:00:00,46.82,47.74,46.75,47.73,1337035.0,43.1829,44.0314,43.1183,44.0222,1337035.0
2021-09-02 10:30:00,47.73,47.98,47.52,47.79,1231284.0,44.0222,44.2527,43.8285,44.0775,1231284.0
2021-09-02 11:00:00,47.79,47.99,47.68,47.69,949421.0,44.0775,44.262,43.976,43.9853,949421.0
2021-09-02 11:30:00,47.69,47.71,47.46,47.51,837892.0,43.9853,44.0037,43.7731,43.8193,837892.0
2021-09-02 12:00:00,47.51,47.59,47.33,47.35,430551.0,43.8193,43.893,43.6532,43.6717,430551.0
2021-09-02 12:30:00,47.35,47.39,47.25,47.29,345828.0,43.6717,43.7086,43.5794,43.6163,345828.0
2021-09-02 13:00:00,47.29,47.36,47.19,47.25,280381.0,43.6163,43.6809,43.5241,43.5794,280381.0
2021-09-02 13:30:00,47.25,47.33,46.93,46.95,386896.0,43.5794,43.6532,43.2843,43.3028,386896.0
2021-09-02 14:00:00,46.95,47.01,46.82,46.84,252979.0,43.3028,43.3581,43.1829,43.2013,252979.0
2021-09-02 14:30:00,46.85,47.0,46.78,46.91,283721.0,43.2105,43.3489,43.146,43.2659,283721.0
2021-09-02 15:00:00,46.91,47.03,46.8,47.03,423824.0,43.2659,43.3765,43.1644,43.3765,423824.0
2021-09-02 15:30:00,47.03,47.47,46.99,47.34,1948839.0,43.3765,43.7824,43.3396,43.6625,1948839.0
2021-09-03 09:30:00,47.05,47.24,46.78,46.98,482587.0,43.395,43.5702,43.146,43.3304,482587.0
2021-09-03 10:00:00,46.98,47.07,46.63,46.86,496300.0,43.3304,43.4134,43.0076,43.2197,496300.0
2021-09-03 10:30:00,46.87,46.9,46.73,46.78,236925.0,43.229,43.2566,43.0998,43.146,236925.0
2021-09-03 11:00:00,46.77,46.8,46.67,46.74,349393.0,43.1367,43.1644,43.0445,43.1091,349393.0
2021-09-03 11:30:00,46.74,46.82,46.66,46.76,266971.0,43.1091,43.1829,43.0353,43.1275,266971.0
2021-09-03 12:00:00,46.77,46.85,46.71,46.73,224026.0,43.1367,43.2105,43.0814,43.0998,224026.0
2021-09-03 12:30:00,46.73,46.77,46.66,46.7,212775.0,43.0998,43.1367,43.0353,43.0722,212775.0
2021-09-03 13:00:00,46.7,46.75,46.61,46.74,274346.0,43.0722,43.1183,42.9892,43.1091,274346.0
2021-09-03 13:30:00,46.74,46.78,46.7,46.76,142383.0,43.1091,43.146,43.0722,43.1275,142383.0
2021-09-03 14:00:00,46.75,46.88,46.67,46.8,170775.0,43.1183,43.2382,43.0445,43.1644,170775.0
2021-09-03 14:30:00,46.8,46.83,46.69,46.7,123749.0,43.1644,43.1921,43.063,43.0722,123749.0
2021-09-03 15:00:00,46.7,46.72,46.63,46.66,205327.0,43.0722,43.0906,43.0076,43.0353,205327.0
2021-09-03 15:30:00,46.66,46.75,46.58,46.67,1012202.0,43.0353,43.1183,42.9615,43.0445,1012202.0
2021-09-07 09:30:00,46.75,46.79,46.06,46.59,1088354.0,43.1183,43.1552,42.4819,42.9707,1088354.0
2021-09-07 10:00:00,46.59,46.71,46.25,46.53,641425.0,42.9707,43.0814,42.6571,42.9154,641425.0
2021-09-07 10:30:00,46.53,46.65,46.46,46.55,502298.0,42.9154,43.0261,42.8508,42.9338,502298.0
2021-09-07 11:00:00,46.55,46.68,46.48,46.5,424983.0,42.9338,43.0537,42.8693,42.8877,424983.0
2021-09-07 11:30:00,46.52,46.64,46.45,46.46,256710.0,42.9062,43.0168,42.8416,42.8508,256710.0
2021-09-07 12:00:00,46.45,46.55,46.31,46.36,277089.0,42.8416,42.9338,42.7125,42.7586,277089.0
2021-09-07 12:30:00,46.36,46.49,46.33,46.48,208580.0,42.7586,42.8785,42.7309,42.8693,208580.0
2021-09-07 13:00:00,46.49,46.52,46.23,46.26,239752.0,42.8785,42.9062,42.6387,42.6664,239752.0
2021-09-07 13:30:00,46.26,46.29,46.14,46.17,323318.0,42.6664,42.694,42.5557,42.5833,323318.0
2021-09-07 14:00:00,46.18,46.25,46.04,46.07,293721.0,42.5926,42.6571,42.4634,42.4911,293721.0
2021-09-07 14:30:00,46.07,46.17,46.04,46.14,337631.0,42.4911,42.5833,42.4634,42.5557,337631.0
2021-09-07 15:00:00,46.13,46.19,46.06,46.14,242054.0,42.5465,42.6018,42.4819,42.5557,242054.0
2021-09-07 15:30:00,46.14,46.14,45.92,46.0,1140510.0,42.5557,42.5557,42.3528,42.4266,1140510.0
2021-09-08 09:30:00,46.14,46.22,45.85,46.05,426211.0,42.5557,42.6295,42.2882,42.4727,426211.0
2021-09-08 10:00:00,46.05,46.17,45.92,46.16,396970.0,42.4727,42.5833,42.3528,42.5741,396970.0
2021-09-08 10:30:00,46.16,46.76,46.12,46.69,964304.0,42.5741,43.1275,42.5372,43.063,964304.0
2021-09-08 11:00:00,46.69,46.92,46.58,46.59,861370.0,43.063,43.2751,42.9615,42.9707,861370.0
2021-09-08 11:30:00,46.59,46.77,46.56,46.61,437485.0,42.9707,43.1367,42.9431,42.9892,437485.0
2021-09-08 12:00:00,46.61,46.76,46.54,46.63,318553.0,42.9892,43.1275,42.9246,43.0076,318553.0
2021-09-08 12:30:00,46.63,46.66,46.53,46.66,184516.0,43.0076,43.0353,42.9154,43.0353,184516.0
2021-09-08 13:00:00,46.65,46.67,46.52,46.58,230260.0,43.0261,43.0445,42.9062,42.9615,230260.0
2021-09-08 13:30:00,46.58,46.62,46.41,46.43,232172.0,42.9615,42.9984,42.8047,42.8232,232172.0
2021-09-08 14:00:00,46.43,46.51,46.38,46.46,226745.0,42.8232,42.8969,42.777,42.8508,226745.0
2021-09-08 14:30:00,46.46,46.46,46.39,46.43,222426.0,42.8508,42.8508,42.7863,42.8232,222426.0
2021-09-08 15:00:00,46.43,46.46,46.34,46.43,343532.0,42.8232,42.8508,42.7401,42.8232,343532.0
2021-09-08 15:30:00,46.43,46.45,46.28,46.29,975049.0,42.8232,42.8416,42.6848,42.694,975049.0
2021-09-09 09:30:00,46.05,46.05,45.21,45.25,931022.0,42.4727,42.4727,41.6979,41.7348,931022.0
2021-09-09 10:00:00,45.26,45.83,45.21,45.79,674147.0,41.744,42.2698,41.6979,42.2329,674147.0
2021-09-09 10:30:00,45.79,46.07,45.78,45.93,531922.0,42.2329,42.4911,42.2236,42.362,531922.0
2021-09-09 11:00:00,45.93,45.94,45.77,45.92,287320.0,42.362,42.3712,42.2144,42.3528,287320.0
2021-09-09 11:30:00,45.93,46.04,45.91,46.04,227755.0,42.362,42.4634,42.3435,42.4634,227755.0
2021-09-09 12:00:00,46.03,46.1,45.89,46.09,432804.0,42.4542,42.5188,42.3251,42.5096,432804.0
2021-09-09 12:30:00,46.09,46.19,46.02,46.09,505092.0,42.5096,42.6018,42.445,42.5096,505092.0
2021-09-09 13:00:00,46.09,46.25,46.04,46.23,291315.0,42.5096,42.6571,42.4634,42.6387,291315.0
2021-09-09 13:30:00,46.22,46.23,46.07,46.11,393560.0,42.6295,42.6387,42.4911,42.528,393560.0
2021-09-09 14:00:00,46.11,46.37,46.07,46.34,454414.0,42.528,42.7678,42.4911,42.7401,454414.0
2021-09-09 14:30:00,46.34,46.36,46.17,46.25,287001.0,42.7401,42.7586,42.5833,42.6571,287001.0
2021-09-09 15:00:00,46.25,46.25,46.12,46.16,371691.0,42.6571,42.6571,42.5372,42.5741,371691.0
2021-09-09 15:30:00,46.16,46.27,46.1,46.14,1588958.0,42.5741,42.6756,42.5188,42.5557,1588958.0
2021-09-10 09:30:00,44.72,44.86,42.13,42.73,5405486.0,41.246,41.3751,38.8572,39.4106,5405486.0
2021-09-10 10:00:00,42.74,42.82,42.25,42.41,2738322.0,39.4198,39.4936,38.9679,39.1154,2738322.0
2021-09-10 10:30:00,42.4,42.42,41.92,42.22,2043003.0,39.1062,39.1247,38.6635,38.9402,2043003.0
2021-09-10 11:00:00,42.22,42.32,41.99,42.11,993894.0,38.9402,39.0324,38.7281,38.8387,993894.0
2021-09-10 11:30:00,42.12,42.45,42.02,42.44,942093.0,38.848,39.1523,38.7557,39.1431,942093.0
2021-09-10 12:00:00,42.44,42.91,42.43,42.91,1470193.0,39.1431,39.5766,39.1339,39.5766,1470193.0
2021-09-10 12:30:00,42.9,43.06,42.82,42.97,935480.0,39.5674,39.7149,39.4936,39.6319,935480.0
2021-09-10 13:00:00,42.97,43.0,42.55,42.62,995480.0,39.6319,39.6596,39.2446,39.3091,995480.0
2021-09-10 13:30:00,42.62,42.73,42.48,42.62,614841.0,39.3091,39.4106,39.18,39.3091,614841.0
2021-09-10 14:00:00,42.62,42.65,42.42,42.61,945407.0,39.3091,39.3368,39.1247,39.2999,945407.0
2021-09-10 14:30:00,42.61,42.79,42.57,42.71,719317.0,39.2999,39.4659,39.263,39.3921,719317.0
2021-09-10 15:00:00,42.71,43.05,42.7,42.9,1382848.0,39.3921,39.7057,39.3829,39.5674,1382848.0
2021-09-10 15:30:00,42.9,42.9,42.64,42.65,2001831.0,39.5674,39.5674,39.3276,39.3368,2001831.0
2021-09-13 09:30:00,42.8,43.47,42.77,43.36,1309816.0,39.4751,40.0931,39.4475,39.9916,1309816.0
2021-09-13 10:00:00,43.35,43.54,43.08,43.4,731801.0,39.9824,40.1577,39.7334,40.0285,731801.0
2021-09-13 10:30:00,43.4,43.58,43.11,43.33,550401.0,40.0285,40.1945,39.7611,39.964,550401.0
2021-09-13 11:00:00,43.32,43.32,43.12,43.19,366697.0,39.9547,39.9547,39.7703,39.8348,366697.0
2021-09-13 11:30:00,43.2,43.23,42.96,42.97,390951.0,39.8441,39.8717,39.6227,39.6319,390951.0
2021-09-13 12:00:00,42.96,42.97,42.7,42.8,378725.0,39.6227,39.6319,39.3829,39.4751,378725.0
2021-09-13 12:30:00,42.8,42.81,42.7,42.72,291632.0,39.4751,39.4844,39.3829,39.4014,291632.0
2021-09-13 13:00:00,42.71,42.87,42.64,42.83,332648.0,39.3921,39.5397,39.3276,39.5028,332648.0
2021-09-13 13:30:00,42.83,42.84,42.66,42.69,210932.0,39.5028,39.512,39.346,39.3737,210932.0
2021-09-13 14:00:00,42.7,42.9,42.68,42.75,312871.0,39.3829,39.5674,39.3645,39.429,312871.0
2021-09-13 14:30:00,42.75,42.94,42.74,42.87,301251.0,39.429,39.6043,39.4198,39.5397,301251.0
2021-09-13 15:00:00,42.87,42.88,42.71,42.83,383328.0,39.5397,39.5489,39.3921,39.5028,383328.0
2021-09-13 15:30:00,42.83,43.0,42.79,42.89,1165579.0,39.5028,39.6596,39.4659,39.5582,1165579.0
2021-09-14 09:30:00,43.0,43.08,42.21,42.27,1218859.0,39.6596,39.7334,38.931,38.9863,1218859.0
2021-09-14 10:00:00,42.27,42.32,41.95,42.05,1023980.0,38.9863,39.0324,38.6912,38.7834,1023980.0
2021-09-14 10:30:00,42.05,42.4,42.02,42.2,1273245.0,38.7834,39.1062,38.7557,38.9218,1273245.0
2021-09-14 11:00:00,42.21,42.4,42.18,42.3,567713.0,38.931,39.1062,38.9033,39.014,567713.0
2021-09-14 11:30:00,42.3,42.31,42.0,42.0,498704.0,39.014,39.0232,38.7373,38.7373,498704.0
2021-09-14 12:00:00,42.0,42.05,41.77,41.98,557153.0,38.7373,38.7834,38.5252,38.7188,557153.0
2021-09-14 12:30:00,41.98,42.17,41.88,41.88,365269.0,38.7188,38.8941,38.6266,38.6266,365269.0
2021-09-14 13:00:00,41.87,41.98,41.75,41.8,447438.0,38.6174,38.7188,38.5067,38.5528,447438.0
2021-09-14 13:30:00,41.81,41.83,41.73,41.77,295261.0,38.562,38.5805,38.4883,38.5252,295261.0
2021-09-14 14:00:00,41.78,41.96,41.75,41.93,483129.0,38.5344,38.7004,38.5067,38.6727,483129.0
2021-09-14 14:30:00,41.94,41.99,41.69,41.72,838329.0,38.6819,38.7281,38.4514,38.479,838329.0
2021-09-14 15:00:00,41.73,41.87,41.61,41.73,686177.0,38.4883,38.6174,38.3776,38.4883,686177.0
2021-09-14 15:30:00,41.73,41.92,41.68,41.8,1334162.0,38.4883,38.6635,38.4421,38.5528,1334162.0
2021-09-15 09:30:00,41.74,42.11,41.69,42.11,668109.0,38.4975,38.8387,38.4514,38.8387,668109.0
2021-09-15 10:00:00,42.12,42.24,42.02,42.14,586953.0,38.848,38.9586,38.7557,38.8664,586953.0
2021-09-15 10:30:00,42.14,42.16,41.82,42.01,851682.0,38.8664,38.8849,38.5713,38.7465,851682.0
2021-09-15 11:00:00,42.02,42.1,41.95,42.01,305325.0,38.7557,38.8295,38.6912,38.7465,305325.0
2021-09-15 11:30:00,42.01,42.01,41.63,41.63,480304.0,38.7465,38.7465,38.396,38.396,480304.0
2021-09-15 12:00:00,41.63,41.8,41.61,41.71,350172.0,38.396,38.5528,38.3776,38.4698,350172.0
2021-09-15 12:30:00,41.72,41.81,41.65,41.76,274112.0,38.479,38.562,38.4145,38.5159,274112.0
2021-09-15 13:00:00,41.76,41.78,41.67,41.7,251268.0,38.5159,38.5344,38.4329,38.4606,251268.0
2021-09-15 13:30:00,41.7,41.8,41.67,41.68,256527.0,38.4606,38.5528,38.4329,38.4421,256527.0
2021-09-15 14:00:00,41.67,41.68,41.45,41.5,519241.0,38.4329,38.4421,38.23,38.2761,519241.0
2021-09-15 14:30:00,41.51,41.56,41.34,41.35,433442.0,38.2854,38.3315,38.1286,38.1378,433442.0
2021-09-15 15:00:00,41.36,41.49,41.34,41.46,444663.0,38.147,38.2669,38.1286,38.2392,444663.0
2021-09-15 15:30:00,41.46,41.46,41.08,41.09,2270388.0,38.2392,38.2392,37.8888,37.898,2270388.0
2021-09-16 09:30:00,41.16,41.77,40.93,41.44,1205264.0,37.9625,38.5252,37.7504,38.2208,1205264.0
2021-09-16 10:00:00,41.45,41.52,41.07,41.15,787609.0,38.23,38.2946,37.8795,37.9533,787609.0
2021-09-16 10:30:00,41.14,41.14,40.61,40.94,987164.0,37.9441,37.9441,37.4553,37.7596,987164.0
2021-09-16 11:00:00,40.95,41.16,40.89,41.12,407094.0,37.7689,37.9625,37.7135,37.9257,407094.0
2021-09-16 11:30:00,41.12,41.13,41.01,41.08,225996.0,37.9257,37.9349,37.8242,37.8888,225996.0
2021-09-16 12:00:00,41.09,41.1,41.02,41.05,221282.0,37.898,37.9072,37.8334,37.8611,221282.0
2021-09-16 12:30:00,41.05,41.19,40.93,40.94,240416.0,37.8611,37.9902,37.7504,37.7596,240416.0
2021-09-16 13:00:00,40.94,40.95,40.86,40.86,352147.0,37.7596,37.7689,37.6858,37.6858,352147.0
2021-09-16 13:30:00,40.87,40.97,40.78,40.94,235413.0,37.6951,37.7873,37.6121,37.7596,235413.0
2021-09-16 14:00:00,40.94,41.02,40.93,40.97,220412.0,37.7596,37.8334,37.7504,37.7873,220412.0
2021-09-16 14:30:00,40.98,41.02,40.94,40.99,248233.0,37.7965,37.8334,37.7596,37.8057,248233.0
2021-09-16 15:00:00,40.99,41.17,40.98,41.11,333730.0,37.8057,37.9718,37.7965,37.9164,333730.0
2021-09-16 15:30:00,41.12,41.13,40.85,40.87,1133888.0,37.9257,37.9349,37.6766,37.6951,1133888.0
2021-09-17 09:30:00,40.75,41.14,40.65,40.97,1153811.0,37.5844,37.9441,37.4922,37.7873,1153811.0
2021-09-17 10:00:00,40.96,41.2,40.81,41.18,379796.0,37.7781,37.9994,37.6397,37.981,379796.0
2021-09-17 10:30:00,41.18,41.25,41.11,41.2,432022.0,37.981,38.0456,37.9164,37.9994,432022.0
2021-09-17 11:00:00,41.21,41.41,41.2,41.27,490741.0,38.0087,38.1931,37.9994,38.064,490741.0
2021-09-17 11:30:00,41.27,41.37,41.16,41.22,305331.0,38.064,38.1562,37.9625,38.0179,305331.0
2021-09-17 12:00:00,41.21,41.23,41.09,41.14,288311.0,38.0087,38.0271,37.898,37.9441,288311.0
2021-09-17 12:30:00,41.13,41.2,40.98,41.04,309286.0,37.9349,37.9994,37.7965,37.8519,309286.0
2021-09-17 13:00:00,41.04,41.17,40.99,41.16,275111.0,37.8519,37.9718,37.8057,37.9625,275111.0
2021-09-17 13:30:00,41.17,41.18,41.05,41.12,276198.0,37.9718,37.981,37.8611,37.9257,276198.0
2021-09-17 14:00:00,41.12,41.29,41.1,41.22,425146.0,37.9257,38.0824,37.9072,38.0179,425146.0
2021-09-17 14:30:00,41.23,41.32,41.19,41.23,268982.0,38.0271,38.1101,37.9902,38.0271,268982.0
2021-09-17 15:00:00,41.22,41.28,41.06,41.11,555151.0,38.0179,38.0732,37.8703,37.9164,555151.0
2021-09-17 15:30:00,41.11,41.17,40.94,40.94,2342602.0,37.9164,37.9718,37.7596,37.7596,2342602.0
2021-09-20 09:30:00,40.5,41.17,40.38,41.1,771197.0,37.3538,37.9718,37.2431,37.9072,771197.0
2021-09-20 10:00:00,41.1,41.16,40.73,40.95,501420.0,37.9072,37.9625,37.5659,37.7689,501420.0
2021-09-20 10:30:00,40.96,40.96,40.63,40.77,319257.0,37.7781,37.7781,37.4737,37.6028,319257.0
2021-09-20 11:00:00,40.77,40.89,40.71,40.75,244670.0,37.6028,37.7135,37.5475,37.5844,244670.0
2021-09-20 11:30:00,40.75,40.83,40.62,40.65,306830.0,37.5844,37.6582,37.4645,37.4922,306830.0
2021-09-20 12:00:00,40.65,40.67,40.52,40.55,512039.0,37.4922,37.5106,37.3723,37.3999,512039.0
2021-09-20 12:30:00,40.56,40.67,40.49,40.59,433877.0,37.4092,37.5106,37.3446,37.4368,433877.0
2021-09-20 13:00:00,40.59,40.61,40.47,40.55,227464.0,37.4368,37.4553,37.3261,37.3999,227464.0
2021-09-20 13:30:00,40.54,40.59,40.48,40.53,245882.0,37.3907,37.4368,37.3354,37.3815,245882.0
2021-09-20 14:00:00,40.53,40.57,40.4,40.41,268558.0,37.3815,37.4184,37.2616,37.2708,268558.0
2021-09-20 14:30:00,40.4,40.43,40.24,40.29,369769.0,37.2616,37.2893,37.114,37.1601,369769.0
2021-09-20 15:00:00,40.28,40.33,40.16,40.3,427804.0,37.1509,37.197,37.0402,37.1694,427804.0
2021-09-20 15:30:00,40.3,40.5,40.26,40.4,1196456.0,37.1694,37.3538,37.1325,37.2616,1196456.0
2021-09-21 09:30:00,40.58,40.95,40.41,40.75,698868.0,37.4276,37.7689,37.2708,37.5844,698868.0
2021-09-21 10:00:00,40.76,40.83,40.49,40.56,448534.0,37.5936,37.6582,37.3446,37.4092,448534.0
2021-09-21 10:30:00,40.57,40.65,40.46,40.48,396806.0,37.4184,37.4922,37.3169,37.3354,396806.0
2021-09-21 11:00:00,40.48,40.49,40.24,40.3,340825.0,37.3354,37.3446,37.114,37.1694,340825.0
2021-09-21 11:30:00,40.31,40.38,40.26,40.31,193244.0,37.1786,37.2431,37.1325,37.1786,193244.0
2021-09-21 12:00:00,40.31,40.44,40.31,40.38,231297.0,37.1786,37.2985,37.1786,37.2431,231297.0
2021-09-21 12:30:00,40.39,40.43,40.3,40.36,176859.0,37.2524,37.2893,37.1694,37.2247,176859.0
2021-09-21 13:00:00,40.36,40.44,40.3,40.41,199442.0,37.2247,37.2985,37.1694,37.2708,199442.0
2021-09-21 13:30:00,40.41,40.43,40.31,40.41,202459.0,37.2708,37.2893,37.1786,37.2708,202459.0
2021-09-21 14:00:00,40.4,40.46,40.29,40.29,218649.0,37.2616,37.3169,37.1601,37.1601,218649.0
2021-09-21 14:30:00,40.3,40.37,40.27,40.3,246057.0,37.1694,37.2339,37.1417,37.1694,246057.0
2021-09-21 15:00:00,40.3,40.53,40.29,40.52,339007.0,37.1694,37.3815,37.1601,37.3723,339007.0
2021-09-21 15:30:00,40.53,40.59,40.44,40.45,1117675.0,37.3815,37.4368,37.2985,37.3077,1117675.0
2021-09-22 09:30:00,40.68,40.7,40.15,40.31,601740.0,37.5198,37.5383,37.031,37.1786,601740.0
2021-09-22 10:00:00,40.29,40.43,40.22,40.41,266069.0,37.1601,37.2893,37.0956,37.2708,266069.0
2021-09-22 10:30:00,40.43,40.43,40.24,40.34,217352.0,37.2893,37.2893,37.114,37.2062,217352.0
2021-09-22 11:00:00,40.34,40.46,40.32,40.36,215513.0,37.2062,37.3169,37.1878,37.2247,215513.0
2021-09-22 11:30:00,40.37,40.53,40.36,40.44,202537.0,37.2339,37.3815,37.2247,37.2985,202537.0
2021-09-22 12:00:00,40.44,40.58,40.38,40.52,234729.0,37.2985,37.4276,37.2431,37.3723,234729.0
2021-09-22 12:30:00,40.52,40.55,40.45,40.52,106782.0,37.3723,37.3999,37.3077,37.3723,106782.0
2021-09-22 13:00:00,40.51,40.52,40.42,40.44,103550.0,37.363,37.3723,37.28,37.2985,103550.0
2021-09-22 13:30:00,40.45,40.45,40.29,40.32,210087.0,37.3077,37.3077,37.1601,37.1878,210087.0
2021-09-22 14:00:00,40.31,40.47,40.25,40.37,251166.0,37.1786,37.3261,37.1232,37.2339,251166.0
2021-09-22 14:30:00,40.37,40.37,40.09,40.12,381703.0,37.2339,37.2339,36.9757,37.0033,381703.0
2021-09-22 15:00:00,40.12,40.25,40.07,40.14,332167.0,37.0033,37.1232,36.9572,37.0218,332167.0
2021-09-22 15:30:00,40.14,40.19,40.01,40.1,1097908.0,37.0218,37.0679,36.9019,36.9849,1097908.0
2021-09-23 09:30:00,40.23,40.47,39.86,40.14,625664.0,37.1048,37.3261,36.7635,37.0218,625664.0
2021-09-23 10:00:00,40.14,40.24,40.04,40.08,491915.0,37.0218,37.114,36.9295,36.9664,491915.0
2021-09-23 10:30:00,40.1,40.22,40.01,40.17,291564.0,36.9849,37.0956,36.9019,37.0494,291564.0
2021-09-23 11:00:00,40.16,40.18,40.07,40.16,226946.0,37.0402,37.0587,36.9572,37.0402,226946.0
2021-09-23 11:30:00,40.16,40.38,40.16,40.27,274396.0,37.0402,37.2431,37.0402,37.1417,274396.0
2021-09-23 12:00:00,40.27,40.41,40.25,40.41,156476.0,37.1417,37.2708,37.1232,37.2708,156476.0
2021-09-23 12:30:00,40.4,40.43,40.34,40.38,181772.0,37.2616,37.2893,37.2062,37.2431,181772.0
2021-09-23 13:00:00,40.39,40.49,40.37,40.43,225614.0,37.2524,37.3446,37.2339,37.2893,225614.0
2021-09-23 13:30:00,40.43,40.49,40.42,40.46,156725.0,37.2893,37.3446,37.28,37.3169,156725.0
2021-09-23 14:00:00,40.46,40.53,40.35,40.39,250437.0,37.3169,37.3815,37.2155,37.2524,250437.0
2021-09-23 14:30:00,40.39,40.42,40.32,40.38,205488.0,37.2524,37.28,37.1878,37.2431,205488.0
2021-09-23 15:00:00,40.38,40.39,40.23,40.3,247287.0,37.2431,37.2524,37.1048,37.1694,247287.0
2021-09-23 15:30:00,40.3,40.32,40.15,40.19,761111.0,37.1694,37.1878,37.031,37.0679,761111.0
2021-09-24 09:30:00,40.24,40.86,40.2,40.86,790597.0,37.114,37.6858,37.0771,37.6858,790597.0
2021-09-24 10:00:00,40.86,40.96,40.58,40.59,379844.0,37.6858,37.7781,37.4276,37.4368,379844.0
2021-09-24 10:30:00,40.59,40.64,40.23,40.52,706021.0,37.4368,37.4829,37.1048,37.3723,706021.0
2021-09-24 11:00:00,40.52,40.65,40.49,40.52,295811.0,37.3723,37.4922,37.3446,37.3723,295811.0
2021-09-24 11:30:00,40.52,40.53,40.37,40.39,405666.0,37.3723,37.3815,37.2339,37.2524,405666.0
2021-09-24 12:00:00,40.38,40.46,40.28,40.28,310820.0,37.2431,37.3169,37.1509,37.1509,310820.0
2021-09-24 12:30:00,40.28,40.43,40.26,40.41,223938.0,37.1509,37.2893,37.1325,37.2708,223938.0
2021-09-24 13:00:00,40.41,40.43,40.35,40.38,157652.0,37.2708,37.2893,37.2155,37.2431,157652.0
2021-09-24 13:30:00,40.37,40.41,40.31,40.32,191229.0,37.2339,37.2708,37.1786,37.1878,191229.0
2021-09-24 14:00:00,40.32,40.34,40.12,40.22,421221.0,37.1878,37.2062,37.0033,37.0956,421221.0
2021-09-24 14:30:00,40.21,40.22,40.06,40.14,344389.0,37.0863,37.0956,36.948,37.0218,344389.0
2021-09-24 15:00:00,40.15,40.18,40.05,40.06,286692.0,37.031,37.0587,36.9388,36.948,286692.0
2021-09-24 15:30:00,40.06,40.11,39.95,39.99,1157557.0,36.948,36.9941,36.8465,36.8834,1157557.0
2021-09-27 09:30:00,40.0,41.05,39.97,40.61,1346675.0,36.8927,37.8611,36.865,37.4553,1346675.0
2021-09-27 10:00:00,40.61,40.85,40.49,40.55,398894.0,37.4553,37.6766,37.3446,37.3999,398894.0
2021-09-27 10:30:00,40.55,40.55,40.35,40.47,294465.0,37.3999,37.3999,37.2155,37.3261,294465.0
2021-09-27 11:00:00,40.46,40.56,40.39,40.54,291387.0,37.3169,37.4092,37.2524,37.3907,291387.0
2021-09-27 11:30:00,40.55,40.64,40.38,40.46,287205.0,37.3999,37.4829,37.2431,37.3169,287205.0
2021-09-27 12:00:00,40.45,40.48,40.37,40.38,246013.0,37.3077,37.3354,37.2339,37.2431,246013.0
2021-09-27 12:30:00,40.37,40.38,40.18,40.27,280932.0,37.2339,37.2431,37.0587,37.1417,280932.0
2021-09-27 13:00:00,40.26,40.37,40.24,40.29,464963.0,37.1325,37.2339,37.114,37.1601,464963.0
2021-09-27 13:30:00,40.29,40.37,40.25,40.33,242998.0,37.1601,37.2339,37.1232,37.197,242998.0
2021-09-27 14:00:00,40.32,40.36,40.28,40.34,166949.0,37.1878,37.2247,37.1509,37.2062,166949.0
2021-09-27 14:30:00,40.34,40.43,40.24,40.3,362333.0,37.2062,37.2893,37.114,37.1694,362333.0
2021-09-27 15:00:00,40.29,40.38,40.28,40.36,361766.0,37.1601,37.2431,37.1509,37.2247,361766.0
2021-09-27 15:30:00,40.36,40.38,40.16,40.19,1056532.0,37.2247,37.2431,37.0402,37.0679,1056532.0
2021-09-28 09:30:00,40.29,40.7,40.22,40.54,885315.0,37.1601,37.5383,37.0956,37.3907,885315.0
2021-09-28 10:00:00,40.53,40.93,40.45,40.89,925749.0,37.3815,37.7504,37.3077,37.7135,925749.0
2021-09-28 10:30:00,40.89,41.01,40.69,40.76,718431.0,37.7135,37.8242,37.5291,37.5936,718431.0
2021-09-28 11:00:00,40.76,40.94,40.66,40.87,342583.0,37.5936,37.7596,37.5014,37.6951,342583.0
2021-09-28 11:30:00,40.86,40.88,40.6,40.64,303910.0,37.6858,37.7043,37.446,37.4829,303910.0
2021-09-28 12:00:00,40.65,40.65,40.41,40.43,240857.0,37.4922,37.4922,37.2708,37.2893,240857.0
2021-09-28 12:30:00,40.42,40.62,40.29,40.62,458860.0,37.28,37.4645,37.1601,37.4645,458860.0
2021-09-28 13:00:00,40.62,40.74,40.58,40.63,313717.0,37.4645,37.5752,37.4276,37.4737,313717.0
2021-09-28 13:30:00,40.62,40.7,40.59,40.65,160840.0,37.4645,37.5383,37.4368,37.4922,160840.0
2021-09-28 14:00:00,40.65,40.73,40.58,40.69,265527.0,37.4922,37.5659,37.4276,37.5291,265527.0
2021-09-28 14:30:00,40.68,40.68,40.52,40.55,255549.0,37.5198,37.5198,37.3723,37.3999,255549.0
2021-09-28 15:00:00,40.55,40.65,40.52,40.55,232638.0,37.3999,37.4922,37.3723,37.3999,232638.0
2021-09-28 15:30:00,40.55,40.65,40.42,40.52,754281.0,37.3999,37.4922,37.28,37.3723,754281.0
2021-09-29 09:30:00,40.47,41.0,40.43,40.78,606002.0,37.3261,37.815,37.2893,37.6121,606002.0
2021-09-29 10:00:00,40.79,41.23,40.77,41.22,475296.0,37.6213,38.0271,37.6028,38.0179,475296.0
2021-09-29 10:30:00,41.23,41.44,41.19,41.31,629634.0,38.0271,38.2208,37.9902,38.1009,629634.0
2021-09-29 11:00:00,41.32,41.43,41.16,41.42,341978.0,38.1101,38.2116,37.9625,38.2023,341978.0
2021-09-29 11:30:00,41.42,41.61,41.3,41.59,538217.0,38.2023,38.3776,38.0917,38.3591,538217.0
2021-09-29 12:00:00,41.59,41.64,41.5,41.54,370062.0,38.3591,38.4053,38.2761,38.313,370062.0
2021-09-29 12:30:00,41.53,41.6,41.45,41.45,211182.0,38.3038,38.3684,38.23,38.23,211182.0
2021-09-29 13:00:00,41.45,41.47,41.36,41.41,170303.0,38.23,38.2485,38.147,38.1931,170303.0
2021-09-29 13:30:00,41.41,41.43,41.28,41.35,251358.0,38.1931,38.2116,38.0732,38.1378,251358.0
2021-09-29 14:00:00,41.36,41.56,41.34,41.56,205679.0,38.147,38.3315,38.1286,38.3315,205679.0
2021-09-29 14:30:00,41.56,41.63,41.48,41.52,212720.0,38.3315,38.396,38.2577,38.2946,212720.0
2021-09-29 15:00:00,41.52,41.52,41.4,41.51,330438.0,38.2946,38.2946,38.1839,38.2854,330438.0
2021-09-29 15:30:00,41.51,41.56,41.31,41.34,908011.0,38.2854,38.3315,38.1009,38.1286,908011.0
2021-09-30 09:30:00,41.4,41.59,40.89,41.0,594726.0,38.1839,38.3591,37.7135,37.815,594726.0
2021-09-30 10:00:00,41.0,41.18,40.86,40.98,430829.0,37.815,37.981,37.6858,37.7965,430829.0
2021-09-30 10:30:00,40.98,41.1,40.91,41.0,321444.0,37.7965,37.9072,37.732,37.815,321444.0
2021-09-30 11:00:00,41.0,41.03,40.8,40.88,361175.0,37.815,37.8426,37.6305,37.7043,361175.0
2021-09-30 11:30:00,40.87,40.89,40.66,40.84,285446.0,37.6951,37.7135,37.5014,37.6674,285446.0
2021-09-30 12:00:00,40.85,40.89,40.64,40.73,256716.0,37.6766,37.7135,37.4829,37.5659,256716.0
2021-09-30 12:30:00,40.72,40.8,40.62,40.67,230058.0,37.5567,37.6305,37.4645,37.5106,230058.0
2021-09-30 13:00:00,40.67,40.72,40.44,40.54,255751.0,37.5106,37.5567,37.2985,37.3907,255751.0
2021-09-30 13:30:00,40.53,40.64,40.5,40.63,205628.0,37.3815,37.4829,37.3538,37.4737,205628.0
2021-09-30 14:00:00,40.63,40.66,40.53,40.66,204460.0,37.4737,37.5014,37.3815,37.5014,204460.0
2021-09-30 14:30:00,40.66,40.92,40.65,40.86,467483.0,37.5014,37.7412,37.4922,37.6858,467483.0
2021-09-30 15:00:00,40.86,40.94,40.71,40.73,393500.0,37.6858,37.7596,37.5475,37.5659,393500.0
2021-09-30 15:30:00,40.72,40.8,40.38,40.42,1223146.0,37.5567,37.6305,37.2431,37.28,1223146.0
2021-10-01 09:30:00,40.4,40.43,39.73,39.74,821247.0,37.2616,37.2893,36.6436,36.6529,821247.0
2021-10-01 10:00:00,39.74,39.83,39.28,39.39,930759.0,36.6529,36.7359,36.2286,36.33,930759.0
2021-10-01 10:30:00,39.4,39.44,39.03,39.06,1080242.0,36.3393,36.3762,35.998,36.0257,1080242.0
2021-10-01 11:00:00,39.07,39.42,38.99,39.34,867522.0,36.0349,36.3577,35.9611,36.2839,867522.0
2021-10-01 11:30:00,39.33,39.53,39.25,39.45,371858.0,36.2747,36.4592,36.2009,36.3854,371858.0
2021-10-01 12:00:00,39.45,39.62,39.45,39.48,277906.0,36.3854,36.5422,36.3854,36.4131,277906.0
2021-10-01 12:30:00,39.48,39.49,39.33,39.38,217963.0,36.4131,36.4223,36.2747,36.3208,217963.0
2021-10-01 13:00:00,39.38,39.45,39.33,39.41,207041.0,36.3208,36.3854,36.2747,36.3485,207041.0
2021-10-01 13:30:00,39.42,39.49,39.33,39.4,334544.0,36.3577,36.4223,36.2747,36.3393,334544.0
2021-10-01 14:00:00,39.4,39.45,39.33,39.41,313428.0,36.3393,36.3854,36.2747,36.3485,313428.0
2021-10-01 14:30:00,39.41,39.43,39.2,39.3,410599.0,36.3485,36.3669,36.1548,36.247,410599.0
2021-10-01 15:00:00,39.29,39.33,39.15,39.2,463470.0,36.2378,36.2747,36.1087,36.1548,463470.0
2021-10-01 15:30:00,39.21,39.23,39.01,39.14,1275101.0,36.164,36.1825,35.9796,36.0995,1275101.0
2021-10-04 09:30:00,39.1,39.67,39.07,39.41,617251.0,36.0626,36.5883,36.0349,36.3485,617251.0
2021-10-04 10:00:00,39.4,39.64,39.31,39.38,379869.0,36.3393,36.5606,36.2563,36.3208,379869.0
2021-10-04 10:30:00,39.38,39.43,39.17,39.18,298140.0,36.3208,36.3669,36.1271,36.1364,298140.0
2021-10-04 11:00:00,39.18,39.51,39.14,39.4,354186.0,36.1364,36.4407,36.0995,36.3393,354186.0
2021-10-04 11:30:00,39.4,39.52,39.18,39.49,379053.0,36.3393,36.4499,36.1364,36.4223,379053.0
2021-10-04 12:00:00,39.48,39.67,39.48,39.54,383521.0,36.4131,36.5883,36.4131,36.4684,383521.0
2021-10-04 12:30:00,39.54,39.58,39.48,39.54,218562.0,36.4684,36.5053,36.4131,36.4684,218562.0
2021-10-04 13:00:00,39.54,39.64,39.49,39.62,445305.0,36.4684,36.5606,36.4223,36.5422,445305.0
2021-10-04 13:30:00,39.62,39.72,39.58,39.6,274080.0,36.5422,36.6344,36.5053,36.5237,274080.0
2021-10-04 14:00:00,39.6,39.69,39.55,39.62,239707.0,36.5237,36.6067,36.4776,36.5422,239707.0
2021-10-04 14:30:00,39.62,39.63,39.47,39.51,292083.0,36.5422,36.5514,36.4038,36.4407,292083.0
2021-10-04 15:00:00,39.51,39.62,39.49,39.59,277493.0,36.4407,36.5422,36.4223,36.5145,277493.0
2021-10-04 15:30:00,39.59,39.69,39.53,39.64,1280172.0,36.5145,36.6067,36.4592,36.5606,1280172.0
2021-10-05 09:30:00,39.38,40.03,39.37,39.96,769155.0,36.3208,36.9203,36.3116,36.8558,769155.0
2021-10-05 10:00:00,39.95,40.02,39.69,39.83,426303.0,36.8465,36.9111,36.6067,36.7359,426303.0
2021-10-05 10:30:00,39.84,39.84,39.58,39.66,335440.0,36.7451,36.7451,36.5053,36.5791,335440.0
2021-10-05 11:00:00,39.67,39.71,39.61,39.66,266589.0,36.5883,36.6252,36.533,36.5791,266589.0
2021-10-05 11:30:00,39.66,39.66,39.46,39.47,245562.0,36.5791,36.5791,36.3946,36.4038,245562.0
2021-10-05 12:00:00,39.47,39.62,39.42,39.59,181408.0,36.4038,36.5422,36.3577,36.5145,181408.0
2021-10-05 12:30:00,39.59,39.6,39.49,39.54,211205.0,36.5145,36.5237,36.4223,36.4684,211205.0
2021-10-05 13:00:00,39.54,39.6,39.5,39.57,160328.0,36.4684,36.5237,36.4315,36.4961,160328.0
2021-10-05 13:30:00,39.57,39.78,39.55,39.77,198402.0,36.4961,36.6897,36.4776,36.6805,198402.0
2021-10-05 14:00:00,39.77,39.92,39.72,39.88,255221.0,36.6805,36.8189,36.6344,36.782,255221.0
2021-10-05 14:30:00,39.88,39.93,39.83,39.86,236810.0,36.782,36.8281,36.7359,36.7635,236810.0
2021-10-05 15:00:00,39.85,39.91,39.8,39.88,355256.0,36.7543,36.8096,36.7082,36.782,355256.0
2021-10-05 15:30:00,39.88,40.0,39.85,39.87,702164.0,36.782,36.8927,36.7543,36.7728,702164.0
2021-10-06 09:30:00,39.95,40.2,39.73,39.88,479373.0,36.8465,37.0771,36.6436,36.782,479373.0
2021-10-06 10:00:00,39.88,39.92,39.36,39.41,649165.0,36.782,36.8189,36.3024,36.3485,649165.0
2021-10-06 10:30:00,39.4,39.51,39.27,39.5,223219.0,36.3393,36.4407,36.2194,36.4315,223219.0
2021-10-06 11:00:00,39.49,39.6,39.43,39.51,180159.0,36.4223,36.5237,36.3669,36.4407,180159.0
2021-10-06 11:30:00,39.51,39.52,39.12,39.21,497411.0,36.4407,36.4499,36.081,36.164,497411.0
2021-10-06 12:00:00,39.21,39.21,38.99,39.07,562882.0,36.164,36.164,35.9611,36.0349,562882.0
2021-10-06 12:30:00,39.06,39.17,39.05,39.07,197843.0,36.0257,36.1271,36.0165,36.0349,197843.0
2021-10-06 13:00:00,39.08,39.14,39.02,39.11,246201.0,36.0441,36.0995,35.9888,36.0718,246201.0
2021-10-06 13:30:00,39.11,39.21,39.11,39.15,178279.0,36.0718,36.164,36.0718,36.1087,178279.0
2021-10-06 14:00:00,39.15,39.37,39.1,39.37,197671.0,36.1087,36.3116,36.0626,36.3116,197671.0
2021-10-06 14:30:00,39.37,39.47,39.35,39.41,264790.0,36.3116,36.4038,36.2932,36.3485,264790.0
2021-10-06 15:00:00,39.4,39.44,39.31,39.44,288577.0,36.3393,36.3762,36.2563,36.3762,288577.0
2021-10-06 15:30:00,39.44,39.55,39.3,39.55,1185895.0,36.3762,36.4776,36.247,36.4776,1185895.0
2021-10-07 09:30:00,39.6,40.05,39.6,39.74,483776.0,36.5237,36.9388,36.5237,36.6529,483776.0
2021-10-07 10:00:00,39.75,39.99,39.72,39.88,313708.0,36.6621,36.8834,36.6344,36.782,313708.0
2021-10-07 10:30:00,39.89,39.92,39.81,39.91,178268.0,36.7912,36.8189,36.7174,36.8096,178268.0
2021-10-07 11:00:00,39.9,39.91,39.76,39.77,207076.0,36.8004,36.8096,36.6713,36.6805,207076.0
2021-10-07 11:30:00,39.78,39.87,39.73,39.8,182455.0,36.6897,36.7728,36.6436,36.7082,182455.0
2021-10-07 12:00:00,39.8,39.81,39.66,39.7,278107.0,36.7082,36.7174,36.5791,36.616,278107.0
2021-10-07 12:30:00,39.7,39.75,39.64,39.67,251216.0,36.616,36.6621,36.5606,36.5883,251216.0
2021-10-07 13:00:00,39.67,39.79,39.57,39.77,747346.0,36.5883,36.699,36.4961,36.6805,747346.0
2021-10-07 13:30:00,39.77,39.81,39.63,39.65,240076.0,36.6805,36.7174,36.5514,36.5698,240076.0
2021-10-07 14:00:00,39.65,39.7,39.64,39.69,223377.0,36.5698,36.616,36.5606,36.6067,223377.0
2021-10-07 14:30:00,39.69,39.7,39.46,39.47,268861.0,36.6067,36.616,36.3946,36.4038,268861.0
2021-10-07 15:00:00,39.48,39.6,39.47,39.57,277601.0,36.4131,36.5237,36.4038,36.4961,277601.0
2021-10-07 15:30:00,39.56,39.59,39.41,39.49,759763.0,36.4868,36.5145,36.3485,36.4223,759763.0
2021-10-08 09:30:00,39.39,39.81,39.39,39.56,354253.0,36.33,36.7174,36.33,36.4868,354253.0
2021-10-08 10:00:00,39.56,39.68,39.32,39.33,274560.0,36.4868,36.5975,36.2655,36.2747,274560.0
2021-10-08 10:30:00,39.33,39.61,39.3,39.52,174111.0,36.2747,36.533,36.247,36.4499,174111.0
2021-10-08 11:00:00,39.53,39.57,39.49,39.55,151995.0,36.4592,36.4961,36.4223,36.4776,151995.0
2021-10-08 11:30:00,39.56,39.57,39.4,39.41,124390.0,36.4868,36.4961,36.3393,36.3485,124390.0
2021-10-08 12:00:00,39.42,39.51,39.36,39.43,143136.0,36.3577,36.4407,36.3024,36.3669,143136.0
2021-10-08 12:30:00,39.43,39.53,39.41,39.45,120833.0,36.3669,36.4592,36.3485,36.3854,120833.0
2021-10-08 13:00:00,39.47,39.5,39.43,39.48,111319.0,36.4038,36.4315,36.3669,36.4131,111319.0
2021-10-08 13:30:00,39.48,39.5,39.42,39.46,127739.0,36.4131,36.4315,36.3577,36.3946,127739.0
2021-10-08 14:00:00,39.46,39.48,39.41,39.48,152705.0,36.3946,36.4131,36.3485,36.4131,152705.0
2021-10-08 14:30:00,39.47,39.56,39.46,39.55,225558.0,36.4038,36.4868,36.3946,36.4776,225558.0
2021-10-08 15:00:00,39.55,39.64,39.41,39.52,377126.0,36.4776,36.5606,36.3485,36.4499,377126.0
2021-10-08 15:30:00,39.52,39.55,39.38,39.46,619032.0,36.4499,36.4776,36.3208,36.3946,619032.0
2021-10-11 09:30:00,39.43,40.03,39.42,39.97,431236.0,36.3669,36.9203,36.3577,36.865,431236.0
2021-10-11 10:00:00,39.97,39.99,39.71,39.79,302787.0,36.865,36.8834,36.6252,36.699,302787.0
2021-10-11 10:30:00,39.79,39.81,39.68,39.72,124774.0,36.699,36.7174,36.5975,36.6344,124774.0
2021-10-11 11:00:00,39.71,39.72,39.53,39.58,180683.0,36.6252,36.6344,36.4592,36.5053,180683.0
2021-10-11 11:30:00,39.58,39.82,39.57,39.76,208484.0,36.5053,36.7266,36.4961,36.6713,208484.0
2021-10-11 12:00:00,39.76,39.78,39.62,39.7,166190.0,36.6713,36.6897,36.5422,36.616,166190.0
2021-10-11 12:30:00,39.7,39.76,39.67,39.67,104144.0,36.616,36.6713,36.5883,36.5883,104144.0
2021-10-11 13:00:00,39.67,39.68,39.42,39.43,227379.0,36.5883,36.5975,36.3577,36.3669,227379.0
2021-10-11 13:30:00,39.43,39.45,39.27,39.31,372182.0,36.3669,36.3854,36.2194,36.2563,372182.0
2021-10-11 14:00:00,39.31,39.52,39.31,39.5,140331.0,36.2563,36.4499,36.2563,36.4315,140331.0
2021-10-11 14:30:00,39.51,39.62,39.5,39.62,194641.0,36.4407,36.5422,36.4315,36.5422,194641.0
2021-10-11 15:00:00,39.62,39.68,39.58,39.65,159832.0,36.5422,36.5975,36.5053,36.5698,159832.0
2021-10-11 15:30:00,39.65,39.69,39.56,39.58,481259.0,36.5698,36.6067,36.4868,36.5053,481259.0
2021-10-12 09:30:00,39.68,39.83,39.56,39.82,308032.0,36.5975,36.7359,36.4868,36.7266,308032.0
2021-10-12 10:00:00,39.83,39.88,39.75,39.86,231406.0,36.7359,36.782,36.6621,36.7635,231406.0
2021-10-12 10:30:00,39.85,40.12,39.81,40.03,631657.0,36.7543,37.0033,36.7174,36.9203,631657.0
2021-10-12 11:00:00,40.04,40.35,40.03,40.35,419679.0,36.9295,37.2155,36.9203,37.2155,419679.0
2021-10-12 11:30:00,40.34,40.39,40.26,40.3,409561.0,37.2062,37.2524,37.1325,37.1694,409561.0
2021-10-12 12:00:00,40.3,40.32,40.05,40.05,275647.0,37.1694,37.1878,36.9388,36.9388,275647.0
2021-10-12 12:30:00,40.05,40.13,40.04,40.09,144860.0,36.9388,37.0126,36.9295,36.9757,144860.0
2021-10-12 13:00:00,40.08,40.15,40.06,40.14,120138.0,36.9664,37.031,36.948,37.0218,120138.0
2021-10-12 13:30:00,40.15,40.15,39.99,40.0,147980.0,37.031,37.031,36.8834,36.8927,147980.0
2021-10-12 14:00:00,39.99,40.02,39.91,39.93,166512.0,36.8834,36.9111,36.8096,36.8281,166512.0
2021-10-12 14:30:00,39.94,39.96,39.81,39.83,200902.0,36.8373,36.8558,36.7174,36.7359,200902.0
2021-10-12 15:00:00,39.83,39.91,39.8,39.9,265776.0,36.7359,36.8096,36.7082,36.8004,265776.0
2021-10-12 15:30:00,39.9,39.91,39.72,39.82,633064.0,36.8004,36.8096,36.6344,36.7266,633064.0
2021-10-13 09:30:00,40.17,40.29,39.61,39.64,426658.0,37.0494,37.1601,36.533,36.5606,426658.0
2021-10-13 10:00:00,39.65,39.66,39.49,39.58,207314.0,36.5698,36.5791,36.4223,36.5053,207314.0
2021-10-13 10:30:00,39.58,39.73,39.53,39.54,159015.0,36.5053,36.6436,36.4592,36.4684,159015.0
2021-10-13 11:00:00,39.54,39.58,39.43,39.58,210489.0,36.4684,36.5053,36.3669,36.5053,210489.0
2021-10-13 11:30:00,39.58,39.62,39.55,39.61,168487.0,36.5053,36.5422,36.4776,36.533,168487.0
2021-10-13 12:00:00,39.61,39.67,39.51,39.66,154326.0,36.533,36.5883,36.4407,36.5791,154326.0
2021-10-13 12:30:00,39.65,39.69,39.59,39.63,105164.0,36.5698,36.6067,36.5145,36.5514,105164.0
2021-10-13 13:00:00,39.63,39.74,39.62,39.69,103889.0,36.5514,36.6529,36.5422,36.6067,103889.0
2021-10-13 13:30:00,39.68,39.74,39.64,39.67,116610.0,36.5975,36.6529,36.5606,36.5883,116610.0
2021-10-13 14:00:00,39.67,39.78,39.54,39.55,193265.0,36.5883,36.6897,36.4684,36.4776,193265.0
2021-10-13 14:30:00,39.55,39.55,39.38,39.39,220187.0,36.4776,36.4776,36.3208,36.33,220187.0
2021-10-13 15:00:00,39.39,39.56,39.33,39.55,281894.0,36.33,36.4868,36.2747,36.4776,281894.0
2021-10-13 15:30:00,39.55,39.57,39.44,39.46,634788.0,36.4776,36.4961,36.3762,36.3946,634788.0
2021-10-14 09:30:00,39.44,39.68,39.13,39.26,399385.0,36.3762,36.5975,36.0902,36.2101,399385.0
2021-10-14 10:00:00,39.25,39.51,39.25,39.33,392929.0,36.2009,36.4407,36.2009,36.2747,392929.0
2021-10-14 10:30:00,39.33,39.56,39.29,39.54,271377.0,36.2747,36.4868,36.2378,36.4684,271377.0
2021-10-14 11:00:00,39.53,39.62,39.43,39.6,177929.0,36.4592,36.5422,36.3669,36.5237,177929.0
2021-10-14 11:30:00,39.59,39.65,39.53,39.61,149123.0,36.5145,36.5698,36.4592,36.533,149123.0
2021-10-14 12:00:00,39.59,39.64,39.56,39.59,141873.0,36.5145,36.5606,36.4868,36.5145,141873.0
2021-10-14 12:30:00,39.59,39.59,39.49,39.53,155400.0,36.5145,36.5145,36.4223,36.4592,155400.0
2021-10-14 13:00:00,39.54,39.54,39.46,39.48,166634.0,36.4684,36.4684,36.3946,36.4131,166634.0
2021-10-14 13:30:00,39.47,39.55,39.44,39.45,206777.0,36.4038,36.4776,36.3762,36.3854,206777.0
2021-10-14 14:00:00,39.45,39.47,39.26,39.3,352067.0,36.3854,36.4038,36.2101,36.247,352067.0
2021-10-14 14:30:00,39.3,39.37,39.24,39.32,300135.0,36.247,36.3116,36.1917,36.2655,300135.0
2021-10-14 15:00:00,39.32,39.32,39.2,39.2,322262.0,36.2655,36.2655,36.1548,36.1548,322262.0
2021-10-14 15:30:00,39.21,39.22,39.01,39.12,1278172.0,36.164,36.1732,35.9796,36.081,1278172.0
2021-10-15 09:30:00,39.18,39.46,39.17,39.34,563217.0,36.1364,36.3946,36.1271,36.2839,563217.0
2021-10-15 10:00:00,39.34,39.41,39.19,39.21,210729.0,36.2839,36.3485,36.1456,36.164,210729.0
2021-10-15 10:30:00,39.21,39.28,39.12,39.18,239950.0,36.164,36.2286,36.081,36.1364,239950.0
2021-10-15 11:00:00,39.18,39.23,39.07,39.12,202436.0,36.1364,36.1825,36.0349,36.081,202436.0
2021-10-15 11:30:00,39.12,39.13,39.02,39.07,261643.0,36.081,36.0902,35.9888,36.0349,261643.0
2021-10-15 12:00:00,39.06,39.09,38.94,38.97,306160.0,36.0257,36.0533,35.915,35.9427,306160.0
2021-10-15 12:30:00,38.97,39.05,38.93,38.97,168710.0,35.9427,36.0165,35.9058,35.9427,168710.0
2021-10-15 13:00:00,38.97,38.97,38.76,38.76,225022.0,35.9427,35.9427,35.749,35.749,225022.0
2021-10-15 13:30:00,38.77,38.78,38.49,38.51,725188.0,35.7582,35.7674,35.5,35.5184,725188.0
2021-10-15 14:00:00,38.5,38.59,38.49,38.5,364875.0,35.5092,35.5922,35.5,35.5092,364875.0
2021-10-15 14:30:00,38.5,38.71,38.47,38.7,361414.0,35.5092,35.7029,35.4815,35.6936,361414.0
2021-10-15 15:00:00,38.71,38.76,38.63,38.64,345783.0,35.7029,35.749,35.6291,35.6383,345783.0
2021-10-15 15:30:00,38.65,38.66,38.56,38.6,965439.0,35.6475,35.6568,35.5645,35.6014,965439.0
2021-10-18 09:30:00,38.49,38.75,38.22,38.65,629477.0,35.5,35.7398,35.2509,35.6475,629477.0
2021-10-18 10:00:00,38.66,38.95,38.65,38.91,391105.0,35.6568,35.9242,35.6475,35.8873,391105.0
2021-10-18 10:30:00,38.91,39.16,38.88,39.04,421328.0,35.8873,36.1179,35.8597,36.0072,421328.0
2021-10-18 11:00:00,39.03,39.17,38.96,39.08,198013.0,35.998,36.1271,35.9334,36.0441,198013.0
2021-10-18 11:30:00,39.08,39.18,39.07,39.1,162139.0,36.0441,36.1364,36.0349,36.0626,162139.0
2021-10-18 12:00:00,39.11,39.18,39.1,39.15,194655.0,36.0718,36.1364,36.0626,36.1087,194655.0
2021-10-18 12:30:00,39.15,39.15,39.02,39.05,125986.0,36.1087,36.1087,35.9888,36.0165,125986.0
2021-10-18 13:00:00,39.05,39.18,39.04,39.14,147169.0,36.0165,36.1364,36.0072,36.0995,147169.0
2021-10-18 13:30:00,39.13,39.15,39.04,39.13,142348.0,36.0902,36.1087,36.0072,36.0902,142348.0
2021-10-18 14:00:00,39.12,39.16,39.07,39.14,190765.0,36.081,36.1179,36.0349,36.0995,190765.0
2021-10-18 14:30:00,39.14,39.35,39.13,39.3,348092.0,36.0995,36.2932,36.0902,36.247,348092.0
2021-10-18 15:00:00,39.3,39.3,39.22,39.27,188613.0,36.247,36.247,36.1732,36.2194,188613.0
2021-10-18 15:30:00,39.27,39.27,39.08,39.21,1363418.0,36.2194,36.2194,36.0441,36.164,1363418.0
2021-10-19 09:30:00,39.21,39.33,38.57,38.65,531535.0,36.164,36.2747,35.5737,35.6475,531535.0
2021-10-19 10:00:00,38.65,38.67,38.28,38.48,671841.0,35.6475,35.666,35.3063,35.4907,671841.0
2021-10-19 10:30:00,38.48,38.54,38.36,38.42,412870.0,35.4907,35.5461,35.3801,35.4354,412870.0
2021-10-19 11:00:00,38.42,38.69,38.41,38.57,283889.0,35.4354,35.6844,35.4262,35.5737,283889.0
2021-10-19 11:30:00,38.57,38.76,38.54,38.76,204709.0,35.5737,35.749,35.5461,35.749,204709.0
2021-10-19 12:00:00,38.76,38.86,38.73,38.85,309683.0,35.749,35.8412,35.7213,35.832,309683.0
2021-10-19 12:30:00,38.86,38.94,38.8,38.8,181427.0,35.8412,35.915,35.7859,35.7859,181427.0
2021-10-19 13:00:00,38.8,38.86,38.77,38.82,142715.0,35.7859,35.8412,35.7582,35.8043,142715.0
2021-10-19 13:30:00,38.82,38.91,38.76,38.83,188787.0,35.8043,35.8873,35.749,35.8135,188787.0
2021-10-19 14:00:00,38.84,39.07,38.83,39.05,283270.0,35.8228,36.0349,35.8135,36.0165,283270.0
2021-10-19 14:30:00,39.05,39.05,38.93,39.01,166181.0,36.0165,36.0165,35.9058,35.9796,166181.0
2021-10-19 15:00:00,39.0,39.14,38.99,39.09,240775.0,35.9703,36.0995,35.9611,36.0533,240775.0
2021-10-19 15:30:00,39.09,39.15,39.0,39.07,660740.0,36.0533,36.1087,35.9703,36.0349,660740.0
2021-10-20 09:30:00,39.23,39.39,39.1,39.14,290697.0,36.1825,36.33,36.0626,36.0995,290697.0
2021-10-20 10:00:00,39.14,39.26,39.01,39.13,270762.0,36.0995,36.2101,35.9796,36.0902,270762.0
2021-10-20 10:30:00,39.13,39.22,39.11,39.22,255619.0,36.0902,36.1732,36.0718,36.1732,255619.0
2021-10-20 11:00:00,39.22,39.24,39.13,39.19,138157.0,36.1732,36.1917,36.0902,36.1456,138157.0
2021-10-20 11:30:00,39.18,39.27,39.17,39.23,140089.0,36.1364,36.2194,36.1271,36.1825,140089.0
2021-10-20 12:00:00,39.23,39.3,39.23,39.25,192594.0,36.1825,36.247,36.1825,36.2009,192594.0
2021-10-20 12:30:00,39.26,39.45,39.2,39.43,294282.0,36.2101,36.3854,36.1548,36.3669,294282.0
2021-10-20 13:00:00,39.43,39.6,39.36,39.54,327217.0,36.3669,36.5237,36.3024,36.4684,327217.0
2021-10-20 13:30:00,39.55,39.63,39.47,39.56,329327.0,36.4776,36.5514,36.4038,36.4868,329327.0
2021-10-20 14:00:00,39.55,39.56,39.42,39.48,200184.0,36.4776,36.4868,36.3577,36.4131,200184.0
2021-10-20 14:30:00,39.48,39.56,39.48,39.51,253391.0,36.4131,36.4868,36.4131,36.4407,253391.0
2021-10-20 15:00:00,39.52,39.59,39.41,39.44,313498.0,36.4499,36.5145,36.3485,36.3762,313498.0
2021-10-20 15:30:00,39.44,39.44,39.25,39.33,931288.0,36.3762,36.3762,36.2009,36.2747,931288.0
2021-10-21 09:30:00,39.57,39.81,39.37,39.46,363220.0,36.4961,36.7174,36.3116,36.3946,363220.0
2021-10-21 10:00:00,39.46,39.57,39.35,39.48,241006.0,36.3946,36.4961,36.2932,36.4131,241006.0
2021-10-21 10:30:00,39.49,39.57,39.36,39.37,199548.0,36.4223,36.4961,36.3024,36.3116,199548.0
2021-10-21 11:00:00,39.37,39.5,39.31,39.34,148062.0,36.3116,36.4315,36.2563,36.2839,148062.0
2021-10-21 11:30:00,39.34,39.36,39.2,39.27,207669.0,36.2839,36.3024,36.1548,36.2194,207669.0
2021-10-21 12:00:00,39.27,39.29,39.18,39.21,178089.0,36.2194,36.2378,36.1364,36.164,178089.0
2021-10-21 12:30:00,39.21,39.3,39.2,39.21,154181.0,36.164,36.247,36.1548,36.164,154181.0
2021-10-21 13:00:00,39.21,39.25,39.16,39.22,142349.0,36.164,36.2009,36.1179,36.1732,142349.0
2021-10-21 13:30:00,39.22,39.24,39.15,39.2,177307.0,36.1732,36.1917,36.1087,36.1548,177307.0
2021-10-21 14:00:00,39.21,39.3,39.21,39.29,189839.0,36.164,36.247,36.164,36.2378,189839.0
2021-10-21 14:30:00,39.29,39.29,39.19,39.23,197175.0,36.2378,36.2378,36.1456,36.1825,197175.0
2021-10-21 15:00:00,39.25,39.32,39.25,39.29,203259.0,36.2009,36.2655,36.2009,36.2378,203259.0
2021-10-21 15:30:00,39.29,39.34,39.24,39.32,576517.0,36.2378,36.2839,36.1917,36.2655,576517.0
2021-10-22 09:30:00,39.38,40.09,39.37,40.04,599400.0,36.3208,36.9757,36.3116,36.9295,599400.0
2021-10-22 10:00:00,40.04,40.09,39.57,39.71,614518.0,36.9295,36.9757,36.4961,36.6252,614518.0
2021-10-22 10:30:00,39.71,40.14,39.65,40.11,911279.0,36.6252,37.0218,36.5698,36.9941,911279.0
2021-10-22 11:00:00,40.09,40.26,40.05,40.1,879629.0,36.9757,37.1325,36.9388,36.9849,879629.0
2021-10-22 11:30:00,40.11,40.11,39.71,39.84,413843.0,36.9941,36.9941,36.6252,36.7451,413843.0
2021-10-22 12:00:00,39.84,39.88,39.74,39.81,189064.0,36.7451,36.782,36.6529,36.7174,189064.0
2021-10-22 12:30:00,39.81,39.91,39.77,39.78,191460.0,36.7174,36.8096,36.6805,36.6897,191460.0
2021-10-22 13:00:00,39.77,39.89,39.72,39.87,279090.0,36.6805,36.7912,36.6344,36.7728,279090.0
2021-10-22 13:30:00,39.88,40.02,39.83,39.94,330264.0,36.782,36.9111,36.7359,36.8373,330264.0
2021-10-22 14:00:00,39.95,40.18,39.94,40.16,407393.0,36.8465,37.0587,36.8373,37.0402,407393.0
2021-10-22 14:30:00,40.16,40.21,40.1,40.17,381975.0,37.0402,37.0863,36.9849,37.0494,381975.0
2021-10-22 15:00:00,40.18,40.25,40.13,40.18,343103.0,37.0587,37.1232,37.0126,37.0587,343103.0
2021-10-22 15:30:00,40.18,40.25,40.1,40.24,803564.0,37.0587,37.1232,36.9849,37.114,803564.0
2021-10-25 09:30:00,40.32,40.7,40.08,40.37,676523.0,37.1878,37.5383,36.9664,37.2339,676523.0
2021-10-25 10:00:00,40.38,40.57,40.38,40.54,449483.0,37.2431,37.4184,37.2431,37.3907,449483.0
2021-10-25 10:30:00,40.54,40.61,40.33,40.43,439886.0,37.3907,37.4553,37.197,37.2893,439886.0
2021-10-25 11:00:00,40.44,40.48,40.34,40.39,176053.0,37.2985,37.3354,37.2062,37.2524,176053.0
2021-10-25 11:30:00,40.39,40.74,40.37,40.7,267978.0,37.2524,37.5752,37.2339,37.5383,267978.0
2021-10-25 12:00:00,40.7,40.71,40.5,40.55,204371.0,37.5383,37.5475,37.3538,37.3999,204371.0
2021-10-25 12:30:00,40.55,40.55,40.4,40.48,182642.0,37.3999,37.3999,37.2616,37.3354,182642.0
2021-10-25 13:00:00,40.48,40.5,40.37,40.39,108393.0,37.3354,37.3538,37.2339,37.2524,108393.0
2021-10-25 13:30:00,40.4,40.4,40.23,40.24,116783.0,37.2616,37.2616,37.1048,37.114,116783.0
2021-10-25 14:00:00,40.23,40.37,40.22,40.37,156990.0,37.1048,37.2339,37.0956,37.2339,156990.0
2021-10-25 14:30:00,40.37,40.4,40.27,40.3,144031.0,37.2339,37.2616,37.1417,37.1694,144031.0
2021-10-25 15:00:00,40.3,40.36,40.27,40.3,189504.0,37.1694,37.2247,37.1417,37.1694,189504.0
2021-10-25 15:30:00,40.3,40.37,40.24,40.34,668104.0,37.1694,37.2339,37.114,37.2062,668104.0
2021-10-26 09:30:00,40.35,40.37,39.92,40.04,469580.0,37.2155,37.2339,36.8189,36.9295,469580.0
2021-10-26 10:00:00,40.04,40.07,39.89,39.95,425465.0,36.9295,36.9572,36.7912,36.8465,425465.0
2021-10-26 10:30:00,39.94,39.97,39.74,39.84,360311.0,36.8373,36.865,36.6529,36.7451,360311.0
2021-10-26 11:00:00,39.85,40.05,39.84,39.98,299206.0,36.7543,36.9388,36.7451,36.8742,299206.0
2021-10-26 11:30:00,39.98,40.01,39.94,39.97,100076.0,36.8742,36.9019,36.8373,36.865,100076.0
2021-10-26 12:00:00,39.97,40.0,39.92,39.95,95394.0,36.865,36.8927,36.8189,36.8465,95394.0
2021-10-26 12:30:00,39.94,40.1,39.89,40.07,141204.0,36.8373,36.9849,36.7912,36.9572,141204.0
2021-10-26 13:00:00,40.07,40.07,39.98,39.99,130287.0,36.9572,36.9572,36.8742,36.8834,130287.0
2021-10-26 13:30:00,39.99,39.99,39.9,39.95,141222.0,36.8834,36.8834,36.8004,36.8465,141222.0
2021-10-26 14:00:00,39.95,40.01,39.9,39.91,123929.0,36.8465,36.9019,36.8004,36.8096,123929.0
2021-10-26 14:30:00,39.91,39.96,39.85,39.95,163139.0,36.8096,36.8558,36.7543,36.8465,163139.0
2021-10-26 15:00:00,39.95,40.03,39.91,40.01,161037.0,36.8465,36.9203,36.8096,36.9019,161037.0
2021-10-26 15:30:00,40.0,40.02,39.92,39.96,609113.0,36.8927,36.9111,36.8189,36.8558,609113.0
2021-10-27 09:30:00,40.3,40.35,39.85,39.91,530639.0,37.1694,37.2155,36.7543,36.8096,530639.0
2021-10-27 10:00:00,39.92,39.94,39.6,39.65,463498.0,36.8189,36.8373,36.5237,36.5698,463498.0
2021-10-27 10:30:00,39.67,39.78,39.54,39.6,237305.0,36.5883,36.6897,36.4684,36.5237,237305.0
2021-10-27 11:00:00,39.6,39.83,39.59,39.83,171029.0,36.5237,36.7359,36.5145,36.7359,171029.0
2021-10-27 11:30:00,39.82,39.91,39.73,39.76,176790.0,36.7266,36.8096,36.6436,36.6713,176790.0
2021-10-27 12:00:00,39.77,39.77,39.66,39.72,113788.0,36.6805,36.6805,36.5791,36.6344,113788.0
2021-10-27 12:30:00,39.72,39.72,39.51,39.52,142387.0,36.6344,36.6344,36.4407,36.4499,142387.0
2021-10-27 13:00:00,39.53,39.56,39.48,39.54,116481.0,36.4592,36.4868,36.4131,36.4684,116481.0
2021-10-27 13:30:00,39.54,39.62,39.53,39.59,106593.0,36.4684,36.5422,36.4592,36.5145,106593.0
2021-10-27 14:00:00,39.59,39.64,39.58,39.59,103886.0,36.5145,36.5606,36.5053,36.5145,103886.0
2021-10-27 14:30:00,39.6,39.62,39.53,39.6,113392.0,36.5237,36.5422,36.4592,36.5237,113392.0
2021-10-27 15:00:00,39.6,39.6,39.45,39.47,187086.0,36.5237,36.5237,36.3854,36.4038,187086.0
2021-10-27 15:30:00,39.47,39.53,39.44,39.47,422960.0,36.4038,36.4592,36.3762,36.4038,422960.0
2021-10-28 09:30:00,39.42,39.6,39.18,39.54,382574.0,36.3577,36.5237,36.1364,36.4684,382574.0
2021-10-28 10:00:00,39.55,39.66,39.42,39.43,170125.0,36.4776,36.5791,36.3577,36.3669,170125.0
2021-10-28 10:30:00,39.43,39.5,39.34,39.44,184236.0,36.3669,36.4315,36.2839,36.3762,184236.0
2021-10-28 11:00:00,39.45,39.45,39.25,39.26,228328.0,36.3854,36.3854,36.2009,36.2101,228328.0
2021-10-28 11:30:00,39.26,39.36,39.25,39.3,132392.0,36.2101,36.3024,36.2009,36.247,132392.0
2021-10-28 12:00:00,39.3,39.4,39.29,39.36,136548.0,36.247,36.3393,36.2378,36.3024,136548.0
2021-10-28 12:30:00,39.36,39.43,39.3,39.41,145968.0,36.3024,36.3669,36.247,36.3485,145968.0
2021-10-28 13:00:00,39.41,39.45,39.39,39.42,90816.0,36.3485,36.3854,36.33,36.3577,90816.0
2021-10-28 13:30:00,39.43,39.46,39.38,39.38,93480.0,36.3669,36.3946,36.3208,36.3208,93480.0
2021-10-28 14:00:00,39.39,39.51,39.37,39.5,84108.0,36.33,36.4407,36.3116,36.4315,84108.0
2021-10-28 14:30:00,39.5,39.6,39.48,39.51,89593.0,36.4315,36.5237,36.4131,36.4407,89593.0
2021-10-28 15:00:00,39.5,39.63,39.43,39.61,181659.0,36.4315,36.5514,36.3669,36.533,181659.0
2021-10-28 15:30:00,39.62,39.73,39.55,39.7,658423.0,36.5422,36.6436,36.4776,36.616,658423.0
2021-10-29 09:30:00,39.58,40.08,39.48,40.0,373247.0,36.5053,36.9664,36.4131,36.8927,373247.0
2021-10-29 10:00:00,39.99,40.16,39.97,40.09,194866.0,36.8834,37.0402,36.865,36.9757,194866.0
2021-10-29 10:30:00,40.09,40.22,40.03,40.16,154780.0,36.9757,37.0956,36.9203,37.0402,154780.0
2021-10-29 11:00:00,40.17,40.29,40.14,40.18,200320.0,37.0494,37.1601,37.0218,37.0587,200320.0
2021-10-29 11:30:00,40.19,40.2,40.07,40.16,136816.0,37.0679,37.0771,36.9572,37.0402,136816.0
2021-10-29 12:00:00,40.15,40.32,40.12,40.27,178635.0,37.031,37.1878,37.0033,37.1417,178635.0
2021-10-29 12:30:00,40.26,40.38,40.21,40.23,153809.0,37.1325,37.2431,37.0863,37.1048,153809.0
2021-10-29 13:00:00,40.22,40.26,40.2,40.23,66104.0,37.0956,37.1325,37.0771,37.1048,66104.0
2021-10-29 13:30:00,40.23,40.28,40.13,40.16,126938.0,37.1048,37.1509,37.0126,37.0402,126938.0
2021-10-29 14:00:00,40.16,40.16,39.99,40.01,130547.0,37.0402,37.0402,36.8834,36.9019,130547.0
2021-10-29 14:30:00,40.01,40.04,39.99,40.03,127423.0,36.9019,36.9295,36.8834,36.9203,127423.0
2021-10-29 15:00:00,40.02,40.08,39.95,40.08,215951.0,36.9111,36.9664,36.8465,36.9664,215951.0
2021-10-29 15:30:00,40.08,40.16,39.99,40.01,1093175.0,36.9664,37.0402,36.8834,36.9019,1093175.0
2021-11-01 09:30:00,40.14,40.33,39.8,39.96,335776.0,37.0218,37.197,36.7082,36.8558,335776.0
2021-11-01 10:00:00,39.96,40.03,39.79,39.94,476228.0,36.8558,36.9203,36.699,36.8373,476228.0
2021-11-01 10:30:00,39.94,40.03,39.88,40.02,406438.0,36.8373,36.9203,36.782,36.9111,406438.0
2021-11-01 11:00:00,40.03,40.31,40.03,40.2,340849.0,36.9203,37.1786,36.9203,37.0771,340849.0
2021-11-01 11:30:00,40.19,40.21,40.01,40.02,111474.0,37.0679,37.0863,36.9019,36.9111,111474.0
2021-11-01 12:00:00,40.01,40.28,40.0,40.26,179234.0,36.9019,37.1509,36.8927,37.1325,179234.0
2021-11-01 12:30:00,40.26,40.42,40.25,40.34,214310.0,37.1325,37.28,37.1232,37.2062,214310.0
2021-11-01 13:00:00,40.33,40.41,40.31,40.38,114130.0,37.197,37.2708,37.1786,37.2431,114130.0
2021-11-01 13:30:00,40.38,40.45,40.36,40.38,222588.0,37.2431,37.3077,37.2247,37.2431,222588.0
2021-11-01 14:00:00,40.37,40.38,40.22,40.22,155863.0,37.2339,37.2431,37.0956,37.0956,155863.0
2021-11-01 14:30:00,40.22,40.33,40.22,40.3,169792.0,37.0956,37.197,37.0956,37.1694,169792.0
2021-11-01 15:00:00,40.3,40.38,40.26,40.29,194415.0,37.1694,37.2431,37.1325,37.1601,194415.0
2021-11-01 15:30:00,40.29,40.5,40.28,40.45,753531.0,37.1601,37.3538,37.1509,37.3077,753531.0
2021-11-02 09:30:00,40.75,41.32,40.4,40.4,693475.0,37.5844,38.1101,37.2616,37.2616,693475.0
2021-11-02 10:00:00,40.4,40.46,40.16,40.29,248639.0,37.2616,37.3169,37.0402,37.1601,248639.0
2021-11-02 10:30:00,40.29,40.55,40.22,40.5,173856.0,37.1601,37.3999,37.0956,37.3538,173856.0
2021-11-02 11:00:00,40.5,40.62,40.48,40.59,151840.0,37.3538,37.4645,37.3354,37.4368,151840.0
2021-11-02 11:30:00,40.59,40.73,40.5,40.5,173598.0,37.4368,37.5659,37.3538,37.3538,173598.0
2021-11-02 12:00:00,40.51,40.56,40.49,40.54,144137.0,37.363,37.4092,37.3446,37.3907,144137.0
2021-11-02 12:30:00,40.54,40.68,40.5,40.67,113307.0,37.3907,37.5198,37.3538,37.5106,113307.0
2021-11-02 13:00:00,40.66,40.67,40.5,40.5,123894.0,37.5014,37.5106,37.3538,37.3538,123894.0
2021-11-02 13:30:00,40.51,40.55,40.39,40.43,165406.0,37.363,37.3999,37.2524,37.2893,165406.0
2021-11-02 14:00:00,40.43,40.63,40.42,40.52,176411.0,37.2893,37.4737,37.28,37.3723,176411.0
2021-11-02 14:30:00,40.52,40.66,40.49,40.59,156745.0,37.3723,37.5014,37.3446,37.4368,156745.0
2021-11-02 15:00:00,40.59,40.67,40.5,40.52,209023.0,37.4368,37.5106,37.3538,37.3723,209023.0
2021-11-02 15:30:00,40.52,40.75,40.51,40.73,859877.0,37.3723,37.5844,37.363,37.5659,859877.0
2021-11-03 09:30:00,41.28,42.43,41.21,42.2,1054393.0,38.0732,39.1339,38.0087,38.9218,1054393.0
2021-11-03 10:00:00,42.21,42.74,42.16,42.58,797950.0,38.931,39.4198,38.8849,39.2722,797950.0
2021-11-03 10:30:00,42.57,42.6,42.22,42.39,889789.0,39.263,39.2907,38.9402,39.097,889789.0
2021-11-03 11:00:00,42.39,42.57,42.38,42.52,514132.0,39.097,39.263,39.0878,39.2169,514132.0
2021-11-03 11:30:00,42.52,42.66,42.5,42.65,441873.0,39.2169,39.346,39.1984,39.3368,441873.0
2021-11-03 12:00:00,42.65,42.68,42.53,42.68,388072.0,39.3368,39.3645,39.2261,39.3645,388072.0
2021-11-03 12:30:00,42.67,42.69,42.5,42.55,393692.0,39.3552,39.3737,39.1984,39.2446,393692.0
2021-11-03 13:00:00,42.55,42.55,42.4,42.47,325291.0,39.2446,39.2446,39.1062,39.1708,325291.0
2021-11-03 13:30:00,42.47,42.52,42.41,42.5,274046.0,39.1708,39.2169,39.1154,39.1984,274046.0
2021-11-03 14:00:00,42.49,42.71,42.48,42.63,343788.0,39.1892,39.3921,39.18,39.3183,343788.0
2021-11-03 14:30:00,42.64,42.92,42.61,42.84,382733.0,39.3276,39.5858,39.2999,39.512,382733.0
2021-11-03 15:00:00,42.84,42.85,42.64,42.77,366317.0,39.512,39.5213,39.3276,39.4475,366317.0
2021-11-03 15:30:00,42.77,42.96,42.75,42.94,1629455.0,39.4475,39.6227,39.429,39.6043,1629455.0
2021-11-04 09:30:00,42.7,43.2,42.4,43.07,934521.0,39.3829,39.8441,39.1062,39.7242,934521.0
2021-11-04 10:00:00,43.07,43.14,42.83,43.02,342704.0,39.7242,39.7887,39.5028,39.6781,342704.0
2021-11-04 10:30:00,43.02,43.12,42.94,43.02,229141.0,39.6781,39.7703,39.6043,39.6781,229141.0
2021-11-04 11:00:00,43.02,43.19,42.95,43.16,276209.0,39.6781,39.8348,39.6135,39.8072,276209.0
2021-11-04 11:30:00,43.16,43.17,43.06,43.16,235204.0,39.8072,39.8164,39.7149,39.8072,235204.0
2021-11-04 12:00:00,43.16,43.29,43.13,43.28,234275.0,39.8072,39.9271,39.7795,39.9179,234275.0
2021-11-04 12:30:00,43.29,43.33,43.21,43.27,261215.0,39.9271,39.964,39.8533,39.9086,261215.0
2021-11-04 13:00:00,43.27,43.29,43.19,43.23,228083.0,39.9086,39.9271,39.8348,39.8717,228083.0
2021-11-04 13:30:00,43.23,43.4,43.13,43.33,335268.0,39.8717,40.0285,39.7795,39.964,335268.0
2021-11-04 14:00:00,43.33,43.37,43.29,43.34,240667.0,39.964,40.0009,39.9271,39.9732,240667.0
2021-11-04 14:30:00,43.34,43.38,43.16,43.21,209647.0,39.9732,40.0101,39.8072,39.8533,209647.0
2021-11-04 15:00:00,43.21,43.36,43.11,43.32,292807.0,39.8533,39.9916,39.7611,39.9547,292807.0
2021-11-04 15:30:00,43.31,43.49,43.24,43.41,1793830.0,39.9455,40.1115,39.881,40.0378,1793830.0
2021-11-05 09:30:00,43.46,43.57,42.76,42.86,729300.0,40.0839,40.1853,39.4382,39.5305,729300.0
2021-11-05 10:00:00,42.89,42.94,42.45,42.46,704379.0,39.5582,39.6043,39.1523,39.1616,704379.0
2021-11-05 10:30:00,42.46,42.86,42.44,42.84,316255.0,39.1616,39.5305,39.1431,39.512,316255.0
2021-11-05 11:00:00,42.83,42.84,42.48,42.53,226960.0,39.5028,39.512,39.18,39.2261,226960.0
2021-11-05 11:30:00,42.53,42.53,42.1,42.1,392470.0,39.2261,39.2261,38.8295,38.8295,392470.0
2021-11-05 12:00:00,42.1,42.17,42.0,42.16,295375.0,38.8295,38.8941,38.7373,38.8849,295375.0
2021-11-05 12:30:00,42.16,42.3,42.12,42.12,182174.0,38.8849,39.014,38.848,38.848,182174.0
2021-11-05 13:00:00,42.13,42.21,41.98,42.02,230889.0,38.8572,38.931,38.7188,38.7557,230889.0
2021-11-05 13:30:00,42.02,42.19,42.01,42.15,171116.0,38.7557,38.9125,38.7465,38.8756,171116.0
2021-11-05 14:00:00,42.14,42.26,42.1,42.24,147034.0,38.8664,38.9771,38.8295,38.9586,147034.0
2021-11-05 14:30:00,42.23,42.24,42.12,42.13,132400.0,38.9494,38.9586,38.848,38.8572,132400.0
2021-11-05 15:00:00,42.13,42.14,42.0,42.11,243313.0,38.8572,38.8664,38.7373,38.8387,243313.0
2021-11-05 15:30:00,42.11,42.36,42.1,42.32,639871.0,38.8387,39.0693,38.8295,39.0324,639871.0
2021-11-08 09:30:00,42.21,42.45,41.68,41.74,460087.0,38.931,39.1523,38.4421,38.4975,460087.0
2021-11-08 10:00:00,41.73,41.76,41.38,41.61,320295.0,38.4883,38.5159,38.1655,38.3776,320295.0
2021-11-08 10:30:00,41.61,41.69,41.42,41.43,241781.0,38.3776,38.4514,38.2023,38.2116,241781.0
2021-11-08 11:00:00,41.42,41.68,41.41,41.64,245277.0,38.2023,38.4421,38.1931,38.4053,245277.0
2021-11-08 11:30:00,41.64,41.75,41.61,41.64,148023.0,38.4053,38.5067,38.3776,38.4053,148023.0
2021-11-08 12:00:00,41.63,41.68,41.57,41.64,126072.0,38.396,38.4421,38.3407,38.4053,126072.0
2021-11-08 12:30:00,41.64,41.64,41.52,41.56,121276.0,38.4053,38.4053,38.2946,38.3315,121276.0
2021-11-08 13:00:00,41.57,41.65,41.52,41.62,127259.0,38.3407,38.4145,38.2946,38.3868,127259.0
2021-11-08 13:30:00,41.62,41.78,41.59,41.7,124240.0,38.3868,38.5344,38.3591,38.4606,124240.0
2021-11-08 14:00:00,41.7,41.73,41.64,41.7,98555.0,38.4606,38.4883,38.4053,38.4606,98555.0
2021-11-08 14:30:00,41.7,41.76,41.69,41.72,88222.0,38.4606,38.5159,38.4514,38.479,88222.0
2021-11-08 15:00:00,41.72,41.73,41.5,41.5,147971.0,38.479,38.4883,38.2761,38.2761,147971.0
2021-11-08 15:30:00,41.51,41.74,41.5,41.71,450730.0,38.2854,38.4975,38.2761,38.4698,450730.0
2021-11-09 09:30:00,41.81,42.27,41.7,42.05,441559.0,38.562,38.9863,38.4606,38.7834,441559.0
2021-11-09 10:00:00,42.05,42.06,41.67,41.8,175292.0,38.7834,38.7926,38.4329,38.5528,175292.0
2021-11-09 10:30:00,41.81,41.83,41.66,41.77,141910.0,38.562,38.5805,38.4237,38.5252,141910.0
2021-11-09 11:00:00,41.77,41.79,41.63,41.72,149077.0,38.5252,38.5436,38.396,38.479,149077.0
2021-11-09 11:30:00,41.72,41.89,41.7,41.84,182365.0,38.479,38.6358,38.4606,38.5897,182365.0
2021-11-09 12:00:00,41.84,41.9,41.8,41.84,148674.0,38.5897,38.6451,38.5528,38.5897,148674.0
2021-11-09 12:30:00,41.84,41.9,41.8,41.83,99243.0,38.5897,38.6451,38.5528,38.5805,99243.0
2021-11-09 13:00:00,41.83,41.93,41.8,41.92,87472.0,38.5805,38.6727,38.5528,38.6635,87472.0
2021-11-09 13:30:00,41.92,41.94,41.86,41.91,78891.0,38.6635,38.6819,38.6082,38.6543,78891.0
2021-11-09 14:00:00,41.92,41.93,41.75,41.76,116055.0,38.6635,38.6727,38.5067,38.5159,116055.0
2021-11-09 14:30:00,41.76,41.89,41.75,41.86,99037.0,38.5159,38.6358,38.5067,38.6082,99037.0
2021-11-09 15:00:00,41.87,41.93,41.84,41.86,127539.0,38.6174,38.6727,38.5897,38.6082,127539.0
2021-11-09 15:30:00,41.87,41.97,41.84,41.94,452816.0,38.6174,38.7096,38.5897,38.6819,452816.0
2021-11-10 09:30:00,41.9,42.13,41.82,41.93,196939.0,38.6451,38.8572,38.5713,38.6727,196939.0
2021-11-10 10:00:00,41.94,41.95,41.63,41.77,140115.0,38.6819,38.6912,38.396,38.5252,140115.0
2021-11-10 10:30:00,41.77,41.86,41.7,41.81,106257.0,38.5252,38.6082,38.4606,38.562,106257.0
2021-11-10 11:00:00,41.82,41.91,41.8,41.83,108939.0,38.5713,38.6543,38.5528,38.5805,108939.0
2021-11-10 11:30:00,41.83,41.9,41.82,41.86,88585.0,38.5805,38.6451,38.5713,38.6082,88585.0
2021-11-10 12:00:00,41.85,41.94,41.84,41.92,91702.0,38.5989,38.6819,38.5897,38.6635,91702.0
2021-11-10 12:30:00,41.92,41.96,41.85,41.92,61927.0,38.6635,38.7004,38.5989,38.6635,61927.0
2021-11-10 13:00:00,41.91,42.16,41.87,42.16,125578.0,38.6543,38.8849,38.6174,38.8849,125578.0
2021-11-10 13:30:00,42.16,42.27,42.1,42.25,153650.0,38.8849,38.9863,38.8295,38.9679,153650.0
2021-11-10 14:00:00,42.25,42.5,42.22,42.49,426570.0,38.9679,39.1984,38.9402,39.1892,426570.0
2021-11-10 14:30:00,42.5,42.5,42.41,42.44,223033.0,39.1984,39.1984,39.1154,39.1431,223033.0
2021-11-10 15:00:00,42.45,42.5,42.37,42.45,231301.0,39.1523,39.1984,39.0785,39.1523,231301.0
2021-11-10 15:30:00,42.45,42.5,42.3,42.47,862864.0,39.1523,39.1984,39.014,39.1708,862864.0
2021-11-11 09:30:00,42.42,42.75,42.31,42.33,343383.0,39.1247,39.429,39.0232,39.0417,343383.0
2021-11-11 10:00:00,42.32,42.33,42.12,42.25,175660.0,39.0324,39.0417,38.848,38.9679,175660.0
2021-11-11 10:30:00,42.25,42.25,42.12,42.14,129585.0,38.9679,38.9679,38.848,38.8664,129585.0
2021-11-11 11:00:00,42.15,42.21,42.1,42.21,141703.0,38.8756,38.931,38.8295,38.931,141703.0
2021-11-11 11:30:00,42.2,42.27,42.18,42.22,113408.0,38.9218,38.9863,38.9033,38.9402,113408.0
2021-11-11 12:00:00,42.21,42.3,42.07,42.23,156079.0,38.931,39.014,38.8019,38.9494,156079.0
2021-11-11 12:30:00,42.23,42.29,42.23,42.29,57923.0,38.9494,39.0048,38.9494,39.0048,57923.0
2021-11-11 13:00:00,42.3,42.42,42.28,42.4,87108.0,39.014,39.1247,38.9955,39.1062,87108.0
2021-11-11 13:30:00,42.39,42.44,42.31,42.37,70545.0,39.097,39.1431,39.0232,39.0785,70545.0
2021-11-11 14:00:00,42.37,42.47,42.36,42.4,93416.0,39.0785,39.1708,39.0693,39.1062,93416.0
2021-11-11 14:30:00,42.4,42.49,42.37,42.42,100327.0,39.1062,39.1892,39.0785,39.1247,100327.0
2021-11-11 15:00:00,42.42,42.43,42.32,42.4,143343.0,39.1247,39.1339,39.0324,39.1062,143343.0
2021-11-11 15:30:00,42.41,42.44,42.25,42.27,718235.0,39.1154,39.1431,38.9679,38.9863,718235.0
2021-11-12 09:30:00,42.1,42.27,41.9,42.11,361118.0,39.0217,39.1793,38.8363,39.031,361118.0
2021-11-12 10:00:00,42.13,42.29,42.1,42.21,175753.0,39.0495,39.1978,39.0217,39.1237,175753.0
2021-11-12 10:30:00,42.2,42.26,42.14,42.19,118507.0,39.1144,39.17,39.0588,39.1051,118507.0
2021-11-12 11:00:00,42.19,42.36,42.18,42.33,173584.0,39.1051,39.2627,39.0959,39.2349,173584.0
2021-11-12 11:30:00,42.34,42.55,42.33,42.53,232269.0,39.2442,39.4388,39.2349,39.4203,232269.0
2021-11-12 12:00:00,42.54,42.72,42.47,42.63,226099.0,39.4295,39.5964,39.3646,39.5129,226099.0
2021-11-12 12:30:00,42.63,42.65,42.54,42.58,133232.0,39.5129,39.5315,39.4295,39.4666,133232.0
2021-11-12 13:00:00,42.58,42.58,42.42,42.44,97534.0,39.4666,39.4666,39.3183,39.3368,97534.0
2021-11-12 13:30:00,42.45,42.56,42.4,42.48,99372.0,39.3461,39.4481,39.2998,39.3739,99372.0
2021-11-12 14:00:00,42.48,42.51,42.34,42.43,152809.0,39.3739,39.4017,39.2442,39.3276,152809.0
2021-11-12 14:30:00,42.43,42.51,42.41,42.44,158879.0,39.3276,39.4017,39.309,39.3368,158879.0
2021-11-12 15:00:00,42.45,42.54,42.44,42.52,129910.0,39.3461,39.4295,39.3368,39.411,129910.0
2021-11-12 15:30:00,42.52,42.63,42.43,42.43,546852.0,39.411,39.5129,39.3276,39.3276,546852.0
2021-11-15 09:30:00,42.43,42.78,42.21,42.66,388963.0,39.3276,39.652,39.1237,39.5408,388963.0
2021-11-15 10:00:00,42.65,42.87,42.62,42.82,159559.0,39.5315,39.7354,39.5037,39.6891,159559.0
2021-11-15 10:30:00,42.83,42.9,42.77,42.8,126692.0,39.6983,39.7632,39.6427,39.6705,126692.0
2021-11-15 11:00:00,42.79,42.85,42.57,42.63,173290.0,39.6612,39.7169,39.4573,39.5129,173290.0
2021-11-15 11:30:00,42.63,42.63,42.44,42.55,153375.0,39.5129,39.5129,39.3368,39.4388,153375.0
2021-11-15 12:00:00,42.56,42.72,42.51,42.69,91851.0,39.4481,39.5964,39.4017,39.5686,91851.0
2021-11-15 12:30:00,42.69,42.72,42.56,42.61,141430.0,39.5686,39.5964,39.4481,39.4944,141430.0
2021-11-15 13:00:00,42.6,42.6,42.49,42.57,63654.0,39.4851,39.4851,39.3832,39.4573,63654.0
2021-11-15 13:30:00,42.57,42.65,42.54,42.64,50316.0,39.4573,39.5315,39.4295,39.5222,50316.0
2021-11-15 14:00:00,42.64,42.69,42.62,42.64,76724.0,39.5222,39.5686,39.5037,39.5222,76724.0
2021-11-15 14:30:00,42.64,42.69,42.59,42.63,81646.0,39.5222,39.5686,39.4759,39.5129,81646.0
2021-11-15 15:00:00,42.62,42.64,42.53,42.57,118582.0,39.5037,39.5222,39.4203,39.4573,118582.0
2021-11-15 15:30:00,42.58,42.68,42.52,42.66,462646.0,39.4666,39.5593,39.411,39.5408,462646.0
2021-11-16 09:30:00,42.26,42.34,41.53,41.69,869322.0,39.17,39.2442,38.4934,38.6417,869322.0
2021-11-16 10:00:00,41.68,41.99,41.67,41.97,281055.0,38.6324,38.9197,38.6231,38.9012,281055.0
2021-11-16 10:30:00,41.97,42.08,41.75,41.76,243624.0,38.9012,39.0032,38.6973,38.7066,243624.0
2021-11-16 11:00:00,41.76,41.77,41.5,41.55,356453.0,38.7066,38.7158,38.4656,38.5119,356453.0
2021-11-16 11:30:00,41.55,41.65,41.51,41.55,277857.0,38.5119,38.6046,38.4748,38.5119,277857.0
2021-11-16 12:00:00,41.55,41.67,41.54,41.62,245129.0,38.5119,38.6231,38.5026,38.5768,245129.0
2021-11-16 12:30:00,41.61,41.62,41.52,41.54,127431.0,38.5675,38.5768,38.4841,38.5026,127431.0
2021-11-16 13:00:00,41.54,41.71,41.53,41.71,165578.0,38.5026,38.6602,38.4934,38.6602,165578.0
2021-11-16 13:30:00,41.71,41.83,41.69,41.77,156480.0,38.6602,38.7714,38.6417,38.7158,156480.0
2021-11-16 14:00:00,41.78,41.86,41.76,41.81,126011.0,38.7251,38.7992,38.7066,38.7529,126011.0
2021-11-16 14:30:00,41.81,41.85,41.72,41.8,215971.0,38.7529,38.79,38.6695,38.7436,215971.0
2021-11-16 15:00:00,41.8,41.95,41.79,41.83,330128.0,38.7436,38.8827,38.7344,38.7714,330128.0
2021-11-16 15:30:00,41.82,41.89,41.68,41.69,708631.0,38.7622,38.8271,38.6324,38.6417,708631.0
2021-11-17 09:30:00,41.63,41.67,40.75,41.19,848785.0,38.5861,38.6231,37.7704,38.1782,848785.0
2021-11-17 10:00:00,41.18,41.49,40.99,41.02,398441.0,38.169,38.4563,37.9929,38.0207,398441.0
2021-11-17 10:30:00,41.03,41.11,40.92,40.97,352575.0,38.0299,38.1041,37.928,37.9743,352575.0
2021-11-17 11:00:00,40.97,41.09,40.93,41.02,248268.0,37.9743,38.0856,37.9372,38.0207,248268.0
2021-11-17 11:30:00,41.03,41.09,40.91,41.0,308177.0,38.0299,38.0856,37.9187,38.0021,308177.0
2021-11-17 12:00:00,41.0,41.11,40.94,41.09,240504.0,38.0021,38.1041,37.9465,38.0856,240504.0
2021-11-17 12:30:00,41.09,41.14,40.97,41.09,330703.0,38.0856,38.1319,37.9743,38.0856,330703.0
2021-11-17 13:00:00,41.09,41.1,41.03,41.04,312767.0,38.0856,38.0948,38.0299,38.0392,312767.0
2021-11-17 13:30:00,41.03,41.03,40.83,40.84,274067.0,38.0299,38.0299,37.8446,37.8538,274067.0
2021-11-17 14:00:00,40.84,40.89,40.8,40.84,392651.0,37.8538,37.9002,37.8168,37.8538,392651.0
2021-11-17 14:30:00,40.84,40.87,40.76,40.77,241355.0,37.8538,37.8816,37.7797,37.7889,241355.0
2021-11-17 15:00:00,40.77,40.83,40.59,40.73,452489.0,37.7889,37.8446,37.6221,37.7519,452489.0
2021-11-17 15:30:00,40.73,40.83,40.63,40.67,1035406.0,37.7519,37.8446,37.6592,37.6963,1035406.0
2021-11-18 09:30:00,40.78,41.53,40.65,41.36,583728.0,37.7982,38.4934,37.6777,38.3358,583728.0
2021-11-18 10:00:00,41.36,41.43,41.13,41.19,313610.0,38.3358,38.4007,38.1226,38.1782,313610.0
2021-11-18 10:30:00,41.18,41.24,41.03,41.24,229788.0,38.169,38.2246,38.0299,38.2246,229788.0
2021-11-18 11:00:00,41.24,41.39,41.15,41.2,183026.0,38.2246,38.3636,38.1412,38.1875,183026.0
2021-11-18 11:30:00,41.2,41.25,41.08,41.12,122951.0,38.1875,38.2339,38.0763,38.1134,122951.0
2021-11-18 12:00:00,41.12,41.28,41.12,41.24,147053.0,38.1134,38.2617,38.1134,38.2246,147053.0
2021-11-18 12:30:00,41.24,41.24,41.11,41.2,117853.0,38.2246,38.2246,38.1041,38.1875,117853.0
2021-11-18 13:00:00,41.2,41.27,41.13,41.21,155576.0,38.1875,38.2524,38.1226,38.1968,155576.0
2021-11-18 13:30:00,41.21,41.38,41.19,41.36,254867.0,38.1968,38.3543,38.1782,38.3358,254867.0
2021-11-18 14:00:00,41.36,41.39,41.19,41.19,223042.0,38.3358,38.3636,38.1782,38.1782,223042.0
2021-11-18 14:30:00,41.2,41.35,41.19,41.34,131607.0,38.1875,38.3265,38.1782,38.3173,131607.0
2021-11-18 15:00:00,41.34,41.46,41.33,41.45,248219.0,38.3173,38.4285,38.308,38.4192,248219.0
2021-11-18 15:30:00,41.45,41.52,41.37,41.4,513368.0,38.4192,38.4841,38.3451,38.3729,513368.0
2021-11-19 09:30:00,41.51,41.89,41.41,41.5,484405.0,38.4748,38.8271,38.3822,38.4656,484405.0
2021-11-19 10:00:00,41.5,41.58,41.21,41.3,320314.0,38.4656,38.5397,38.1968,38.2802,320314.0
2021-11-19 10:30:00,41.3,41.41,41.17,41.18,206537.0,38.2802,38.3822,38.1597,38.169,206537.0
2021-11-19 11:00:00,41.18,41.42,41.14,41.34,163906.0,38.169,38.3914,38.1319,38.3173,163906.0
2021-11-19 11:30:00,41.33,41.33,41.14,41.22,167475.0,38.308,38.308,38.1319,38.206,167475.0
2021-11-19 12:00:00,41.23,41.35,41.2,41.32,124044.0,38.2153,38.3265,38.1875,38.2987,124044.0
2021-11-19 12:30:00,41.32,41.32,40.92,40.94,216443.0,38.2987,38.2987,37.928,37.9465,216443.0
2021-11-19 13:00:00,40.94,41.1,40.83,40.95,278958.0,37.9465,38.0948,37.8446,37.9558,278958.0
2021-11-19 13:30:00,40.94,40.99,40.85,40.94,177671.0,37.9465,37.9929,37.8631,37.9465,177671.0
2021-11-19 14:00:00,40.95,41.02,40.92,40.95,131149.0,37.9558,38.0207,37.928,37.9558,131149.0
2021-11-19 14:30:00,40.95,40.98,40.84,40.94,222107.0,37.9558,37.9836,37.8538,37.9465,222107.0
2021-11-19 15:00:00,40.93,40.94,40.85,40.91,186745.0,37.9372,37.9465,37.8631,37.9187,186745.0
2021-11-19 15:30:00,40.9,40.94,40.75,40.89,685448.0,37.9094,37.9465,37.7704,37.9002,685448.0
2021-11-22 09:30:00,41.22,41.63,41.16,41.57,553585.0,38.206,38.5861,38.1504,38.5305,553585.0
2021-11-22 10:00:00,41.58,42.21,41.52,42.2,722526.0,38.5397,39.1237,38.4841,39.1144,722526.0
2021-11-22 10:30:00,42.2,42.46,42.11,42.44,445008.0,39.1144,39.3554,39.031,39.3368,445008.0
2021-11-22 11:00:00,42.43,42.63,42.34,42.59,263783.0,39.3276,39.5129,39.2442,39.4759,263783.0
2021-11-22 11:30:00,42.58,42.85,42.47,42.83,316282.0,39.4666,39.7169,39.3646,39.6983,316282.0
2021-11-22 12:00:00,42.83,42.92,42.63,42.66,294475.0,39.6983,39.7817,39.5129,39.5408,294475.0
2021-11-22 12:30:00,42.66,42.76,42.62,42.71,233294.0,39.5408,39.6334,39.5037,39.5871,233294.0
2021-11-22 13:00:00,42.72,42.76,42.67,42.73,146079.0,39.5964,39.6334,39.55,39.6056,146079.0
2021-11-22 13:30:00,42.73,42.81,42.71,42.8,181562.0,39.6056,39.6798,39.5871,39.6705,181562.0
2021-11-22 14:00:00,42.81,42.89,42.68,42.69,216776.0,39.6798,39.7539,39.5593,39.5686,216776.0
2021-11-22 14:30:00,42.69,42.95,42.66,42.93,200183.0,39.5686,39.8095,39.5408,39.791,200183.0
2021-11-22 15:00:00,42.93,43.08,42.92,42.97,649173.0,39.791,39.93,39.7817,39.8281,649173.0
2021-11-22 15:30:00,42.97,43.03,42.83,42.85,1038324.0,39.8281,39.8837,39.6983,39.7169,1038324.0
2021-11-23 09:30:00,42.78,42.99,42.41,42.73,414300.0,39.652,39.8466,39.309,39.6056,414300.0
2021-11-23 10:00:00,42.72,42.88,42.59,42.62,177743.0,39.5964,39.7447,39.4759,39.5037,177743.0
2021-11-23 10:30:00,42.61,43.07,42.6,43.07,296623.0,39.4944,39.9208,39.4851,39.9208,296623.0
2021-11-23 11:00:00,43.07,43.27,42.97,43.21,284046.0,39.9208,40.1062,39.8281,40.0505,284046.0
2021-11-23 11:30:00,43.21,43.32,43.12,43.2,300598.0,40.0505,40.1525,39.9671,40.0413,300598.0
2021-11-23 12:00:00,43.2,43.25,43.1,43.24,221135.0,40.0413,40.0876,39.9486,40.0783,221135.0
2021-11-23 12:30:00,43.24,43.32,43.15,43.16,156647.0,40.0783,40.1525,39.9949,40.0042,156647.0
2021-11-23 13:00:00,43.17,43.38,43.16,43.23,137667.0,40.0135,40.2081,40.0042,40.0691,137667.0
2021-11-23 13:30:00,43.23,43.26,43.05,43.19,177380.0,40.0691,40.0969,39.9022,40.032,177380.0
2021-11-23 14:00:00,43.19,43.28,43.17,43.25,118079.0,40.032,40.1154,40.0135,40.0876,118079.0
2021-11-23 14:30:00,43.26,43.3,43.17,43.27,139394.0,40.0969,40.134,40.0135,40.1062,139394.0
2021-11-23 15:00:00,43.27,43.28,43.16,43.17,184641.0,40.1062,40.1154,40.0042,40.0135,184641.0
2021-11-23 15:30:00,43.18,43.28,43.03,43.06,694832.0,40.0227,40.1154,39.8837,39.9115,694832.0
2021-11-24 09:30:00,43.06,43.08,42.57,42.71,352864.0,39.9115,39.93,39.4573,39.5871,352864.0
2021-11-24 10:00:00,42.69,42.85,42.48,42.54,310152.0,39.5686,39.7169,39.3739,39.4295,310152.0
2021-11-24 10:30:00,42.54,42.54,42.36,42.44,276597.0,39.4295,39.4295,39.2627,39.3368,276597.0
2021-11-24 11:00:00,42.44,42.68,42.42,42.68,168291.0,39.3368,39.5593,39.3183,39.5593,168291.0
2021-11-24 11:30:00,42.69,42.7,42.53,42.58,177689.0,39.5686,39.5778,39.4203,39.4666,177689.0
2021-11-24 12:00:00,42.57,42.62,42.51,42.56,151084.0,39.4573,39.5037,39.4017,39.4481,151084.0
2021-11-24 12:30:00,42.57,42.59,42.45,42.46,185117.0,39.4573,39.4759,39.3461,39.3554,185117.0
2021-11-24 13:00:00,42.46,42.48,42.34,42.38,119143.0,39.3554,39.3739,39.2442,39.2812,119143.0
2021-11-24 13:30:00,42.38,42.49,42.3,42.39,133230.0,39.2812,39.3832,39.2071,39.2905,133230.0
2021-11-24 14:00:00,42.39,42.48,42.34,42.48,106244.0,39.2905,39.3739,39.2442,39.3739,106244.0
2021-11-24 14:30:00,42.48,42.54,42.43,42.48,104810.0,39.3739,39.4295,39.3276,39.3739,104810.0
2021-11-24 15:00:00,42.48,42.54,42.42,42.54,191024.0,39.3739,39.4295,39.3183,39.4295,191024.0
2021-11-24 15:30:00,42.54,42.6,42.46,42.54,783197.0,39.4295,39.4851,39.3554,39.4295,783197.0
2021-11-26 09:30:00,42.5,43.87,42.5,43.75,1464113.0,39.3925,40.6623,39.3925,40.5511,1464113.0
2021-11-26 10:00:00,43.74,43.92,43.55,43.69,769502.0,40.5418,40.7086,40.3657,40.4954,769502.0
2021-11-26 10:30:00,43.68,43.95,43.55,43.84,642940.0,40.4862,40.7364,40.3657,40.6345,642940.0
2021-11-26 11:00:00,43.84,43.97,43.72,43.72,631939.0,40.6345,40.755,40.5232,40.5232,631939.0
2021-11-26 11:30:00,43.72,43.72,43.42,43.5,387795.0,40.5232,40.5232,40.2452,40.3193,387795.0
2021-11-26 12:00:00,43.51,43.62,43.26,43.33,541928.0,40.3286,40.4306,40.0969,40.1618,541928.0
2021-11-26 12:30:00,43.32,43.54,43.04,43.17,1510264.0,40.1525,40.3564,39.893,40.0135,1510264.0
2021-11-29 09:30:00,42.81,43.38,42.44,43.1,752832.0,39.6798,40.2081,39.3368,39.9486,752832.0
2021-11-29 10:00:00,43.09,43.09,42.85,42.88,351458.0,39.9393,39.9393,39.7169,39.7447,351458.0
2021-11-29 10:30:00,42.88,42.95,42.69,42.85,366357.0,39.7447,39.8095,39.5686,39.7169,366357.0
2021-11-29 11:00:00,42.85,43.02,42.84,42.98,313113.0,39.7169,39.8744,39.7076,39.8374,313113.0
2021-11-29 11:30:00,42.98,43.05,42.77,42.87,284482.0,39.8374,39.9022,39.6427,39.7354,284482.0
2021-11-29 12:00:00,42.88,42.9,42.7,42.72,200606.0,39.7447,39.7632,39.5778,39.5964,200606.0
2021-11-29 12:30:00,42.72,42.82,42.72,42.79,173159.0,39.5964,39.6891,39.5964,39.6612,173159.0
2021-11-29 13:00:00,42.79,42.85,42.75,42.77,159309.0,39.6612,39.7169,39.6242,39.6427,159309.0
2021-11-29 13:30:00,42.77,42.84,42.74,42.81,209875.0,39.6427,39.7076,39.6149,39.6798,209875.0
2021-11-29 14:00:00,42.82,42.82,42.68,42.79,202894.0,39.6891,39.6891,39.5593,39.6612,202894.0
2021-11-29 14:30:00,42.78,42.79,42.54,42.54,183083.0,39.652,39.6612,39.4295,39.4295,183083.0
2021-11-29 15:00:00,42.55,42.63,42.47,42.56,356739.0,39.4388,39.5129,39.3646,39.4481,356739.0
2021-11-29 15:30:00,42.56,42.57,42.32,42.34,847000.0,39.4481,39.4573,39.2256,39.2442,847000.0
2021-11-30 09:30:00,42.17,42.59,41.94,42.29,646491.0,39.0866,39.4759,38.8734,39.1978,646491.0
2021-11-30 10:00:00,42.28,42.74,42.28,42.46,340897.0,39.1885,39.6149,39.1885,39.3554,340897.0
2021-11-30 10:30:00,42.45,42.69,42.23,42.35,303496.0,39.3461,39.5686,39.1422,39.2534,303496.0
2021-11-30 11:00:00,42.35,42.45,42.25,42.29,288952.0,39.2534,39.3461,39.1607,39.1978,288952.0
2021-11-30 11:30:00,42.29,42.35,42.16,42.27,229578.0,39.1978,39.2534,39.0773,39.1793,229578.0
2021-11-30 12:00:00,42.29,42.33,42.08,42.31,240877.0,39.1978,39.2349,39.0032,39.2163,240877.0
2021-11-30 12:30:00,42.31,42.39,42.26,42.37,232046.0,39.2163,39.2905,39.17,39.272,232046.0
2021-11-30 13:00:00,42.37,42.4,42.29,42.34,325822.0,39.272,39.2998,39.1978,39.2442,325822.0
2021-11-30 13:30:00,42.35,42.43,42.13,42.19,259404.0,39.2534,39.3276,39.0495,39.1051,259404.0
2021-11-30 14:00:00,42.18,42.31,42.12,42.15,421556.0,39.0959,39.2163,39.0402,39.068,421556.0
2021-11-30 14:30:00,42.15,42.2,41.67,41.71,397545.0,39.068,39.1144,38.6231,38.6602,397545.0
2021-11-30 15:00:00,41.7,41.89,41.61,41.82,448855.0,38.6509,38.8271,38.5675,38.7622,448855.0
2021-11-30 15:30:00,41.82,41.84,41.38,41.56,1355837.0,38.7622,38.7807,38.3543,38.5212,1355837.0
2021-12-01 09:30:00,41.53,41.69,41.08,41.27,497271.0,38.4934,38.6417,38.0763,38.2524,497271.0
2021-12-01 10:00:00,41.28,41.78,41.17,41.49,789933.0,38.2617,38.7251,38.1597,38.4563,789933.0
2021-12-01 10:30:00,41.49,41.49,40.79,40.8,765974.0,38.4563,38.4563,37.8075,37.8168,765974.0
2021-12-01 11:00:00,40.8,41.16,40.78,40.99,470004.0,37.8168,38.1504,37.7982,37.9929,470004.0
2021-12-01 11:30:00,41.0,41.29,40.85,41.26,374626.0,38.0021,38.2709,37.8631,38.2431,374626.0
2021-12-01 12:00:00,41.25,41.26,40.86,40.88,231100.0,38.2339,38.2431,37.8724,37.8909,231100.0
2021-12-01 12:30:00,40.88,40.95,40.73,40.73,355256.0,37.8909,37.9558,37.7519,37.7519,355256.0
2021-12-01 13:00:00,40.73,40.92,40.73,40.87,236355.0,37.7519,37.928,37.7519,37.8816,236355.0
2021-12-01 13:30:00,40.87,40.92,40.55,40.66,273000.0,37.8816,37.928,37.585,37.687,273000.0
2021-12-01 14:00:00,40.65,40.71,40.48,40.68,401194.0,37.6777,37.7333,37.5202,37.7055,401194.0
2021-12-01 14:30:00,40.68,40.9,40.6,40.66,338804.0,37.7055,37.9094,37.6314,37.687,338804.0
2021-12-01 15:00:00,40.66,40.69,40.5,40.52,426970.0,37.687,37.7148,37.5387,37.5572,426970.0
2021-12-01 15:30:00,40.52,40.56,40.18,40.24,1384876.0,37.5572,37.5943,37.2421,37.2977,1384876.0
2021-12-02 09:30:00,42.46,43.87,41.73,43.84,2050631.0,39.3554,40.6623,38.6788,40.6345,2050631.0
2021-12-02 10:00:00,43.83,44.4,43.67,44.36,1540096.0,40.6252,41.1535,40.4769,41.1165,1540096.0
2021-12-02 10:30:00,44.38,45.27,44.02,45.16,2158421.0,41.135,41.9599,40.8013,41.858,2158421.0
2021-12-02 11:00:00,45.16,45.53,44.81,45.42,2782556.0,41.858,42.2009,41.5335,42.0989,2782556.0
2021-12-02 11:30:00,45.44,45.57,44.82,45.17,1279713.0,42.1175,42.238,41.5428,41.8672,1279713.0
2021-12-02 12:00:00,45.16,45.36,44.65,44.69,1017755.0,41.858,42.0433,41.3852,41.4223,1017755.0
2021-12-02 12:30:00,44.68,45.25,44.4,45.22,1904274.0,41.4131,41.9414,41.1535,41.9136,1904274.0
2021-12-02 13:00:00,45.2,45.68,45.14,45.24,1196857.0,41.895,42.3399,41.8394,41.9321,1196857.0
2021-12-02 13:30:00,45.27,45.4,44.91,45.28,854002.0,41.9599,42.0804,41.6262,41.9692,854002.0
2021-12-02 14:00:00,45.28,45.4,44.64,44.95,785621.0,41.9692,42.0804,41.376,41.6633,785621.0
2021-12-02 14:30:00,44.95,45.07,44.75,45.04,878951.0,41.6633,41.7745,41.4779,41.7467,878951.0
2021-12-02 15:00:00,45.04,45.17,44.74,44.87,655424.0,41.7467,41.8672,41.4687,41.5892,655424.0
2021-12-02 15:30:00,44.86,44.94,44.46,44.62,2653121.0,41.5799,41.654,41.2091,41.3574,2653121.0
2021-12-03 09:30:00,45.0,45.12,44.1,44.28,1231080.0,41.7097,41.8209,40.8755,41.0423,1231080.0
2021-12-03 10:00:00,44.26,44.4,43.5,43.67,1031993.0,41.0238,41.1535,40.3193,40.4769,1031993.0
2021-12-03 10:30:00,43.66,43.66,42.93,43.12,752629.0,40.4676,40.4676,39.791,39.9671,752629.0
2021-12-03 11:00:00,43.11,43.6,43.09,43.6,482391.0,39.9579,40.412,39.9393,40.412,482391.0
2021-12-03 11:30:00,43.6,43.79,43.42,43.71,401204.0,40.412,40.5881,40.2452,40.514,401204.0
2021-12-03 12:00:00,43.72,43.89,43.44,43.46,489489.0,40.5232,40.6808,40.2637,40.2823,489489.0
2021-12-03 12:30:00,43.45,43.53,43.24,43.41,436048.0,40.273,40.3471,40.0783,40.2359,436048.0
2021-12-03 13:00:00,43.42,43.72,43.42,43.45,274788.0,40.2452,40.5232,40.2452,40.273,274788.0
2021-12-03 13:30:00,43.45,43.59,43.27,43.55,328164.0,40.273,40.4028,40.1062,40.3657,328164.0
2021-12-03 14:00:00,43.55,43.62,43.44,43.51,356988.0,40.3657,40.4306,40.2637,40.3286,356988.0
2021-12-03 14:30:00,43.5,43.61,43.32,43.44,473536.0,40.3193,40.4213,40.1525,40.2637,473536.0
2021-12-03 15:00:00,43.44,43.65,43.38,43.56,456428.0,40.2637,40.4584,40.2081,40.3749,456428.0
2021-12-03 15:30:00,43.55,43.69,43.13,43.45,2920196.0,40.3657,40.4954,39.9764,40.273,2920196.0
2021-12-06 09:30:00,43.89,44.98,43.55,44.87,1006972.0,40.6808,41.6911,40.3657,41.5892,1006972.0
2021-12-06 10:00:00,44.87,45.49,44.85,45.42,739009.0,41.5892,42.1638,41.5706,42.0989,739009.0
2021-12-06 10:30:00,45.41,45.58,45.25,45.45,738526.0,42.0897,42.2472,41.9414,42.1268,738526.0
2021-12-06 11:00:00,45.45,45.52,45.03,45.2,457027.0,42.1268,42.1916,41.7375,41.895,457027.0
2021-12-06 11:30:00,45.21,45.31,45.08,45.15,410379.0,41.9043,41.997,41.7838,41.8487,410379.0
2021-12-06 12:00:00,45.15,45.29,44.94,45.22,315320.0,41.8487,41.9785,41.654,41.9136,315320.0
2021-12-06 12:30:00,45.22,45.35,45.14,45.21,285824.0,41.9136,42.0341,41.8394,41.9043,285824.0
2021-12-06 13:00:00,45.21,45.34,45.13,45.33,314344.0,41.9043,42.0248,41.8302,42.0155,314344.0
2021-12-06 13:30:00,45.32,45.38,45.18,45.23,412869.0,42.0063,42.0619,41.8765,41.9228,412869.0
2021-12-06 14:00:00,45.23,45.44,45.2,45.38,335678.0,41.9228,42.1175,41.895,42.0619,335678.0
2021-12-06 14:30:00,45.38,45.46,45.25,45.27,347646.0,42.0619,42.136,41.9414,41.9599,347646.0
2021-12-06 15:00:00,45.28,45.28,45.04,45.11,452524.0,41.9692,41.9692,41.7467,41.8116,452524.0
2021-12-06 15:30:00,45.11,45.22,45.06,45.13,1469736.0,41.8116,41.9136,41.7653,41.8302,1469736.0
2021-12-07 09:30:00,45.08,45.64,45.02,45.64,771478.0,41.7838,42.3029,41.7282,42.3029,771478.0
2021-12-07 10:00:00,45.63,45.65,45.24,45.55,432668.0,42.2936,42.3121,41.9321,42.2194,432668.0
2021-12-07 10:30:00,45.55,45.56,45.25,45.4,399998.0,42.2194,42.2287,41.9414,42.0804,399998.0
2021-12-07 11:00:00,45.4,45.4,44.99,45.1,434835.0,42.0804,42.0804,41.7004,41.8023,434835.0
2021-12-07 11:30:00,45.11,45.27,45.0,45.21,254164.0,41.8116,41.9599,41.7097,41.9043,254164.0
2021-12-07 12:00:00,45.21,45.22,45.02,45.03,146381.0,41.9043,41.9136,41.7282,41.7375,146381.0
2021-12-07 12:30:00,45.01,45.15,44.89,45.15,238036.0,41.7189,41.8487,41.6077,41.8487,238036.0
2021-12-07 13:00:00,45.14,45.19,45.07,45.16,176329.0,41.8394,41.8858,41.7745,41.858,176329.0
2021-12-07 13:30:00,45.16,45.16,44.99,45.05,149265.0,41.858,41.858,41.7004,41.756,149265.0
2021-12-07 14:00:00,45.05,45.18,44.99,45.16,199608.0,41.756,41.8765,41.7004,41.858,199608.0
2021-12-07 14:30:00,45.16,45.27,45.13,45.21,209342.0,41.858,41.9599,41.8302,41.9043,209342.0
2021-12-07 15:00:00,45.21,45.3,45.17,45.28,296743.0,41.9043,41.9877,41.8672,41.9692,296743.0
2021-12-07 15:30:00,45.28,45.34,45.06,45.07,1011245.0,41.9692,42.0248,41.7653,41.7745,1011245.0
2021-12-08 09:30:00,45.07,45.59,44.54,44.55,1094098.0,41.7745,42.2565,41.2833,41.2926,1094098.0
2021-12-08 10:00:00,44.54,44.8,43.79,44.0,1253629.0,41.2833,41.5243,40.5881,40.7828,1253629.0
2021-12-08 10:30:00,43.99,44.27,43.34,43.35,1234168.0,40.7735,41.033,40.171,40.1803,1234168.0
2021-12-08 11:00:00,43.37,43.53,42.92,43.11,1685292.0,40.1988,40.3471,39.7817,39.9579,1685292.0
2021-12-08 11:30:00,43.12,43.33,43.08,43.23,453974.0,39.9671,40.1618,39.93,40.0691,453974.0
2021-12-08 12:00:00,43.23,43.48,43.12,43.24,448487.0,40.0691,40.3008,39.9671,40.0783,448487.0
2021-12-08 12:30:00,43.25,43.52,43.22,43.33,585043.0,40.0876,40.3379,40.0598,40.1618,585043.0
2021-12-08 13:00:00,43.32,43.45,43.19,43.31,429936.0,40.1525,40.273,40.032,40.1432,429936.0
2021-12-08 13:30:00,43.3,43.34,42.91,43.09,554687.0,40.134,40.171,39.7725,39.9393,554687.0
2021-12-08 14:00:00,43.1,43.21,42.91,42.92,435302.0,39.9486,40.0505,39.7725,39.7817,435302.0
2021-12-08 14:30:00,42.92,42.93,42.19,42.26,1754149.0,39.7817,39.791,39.1051,39.17,1754149.0
2021-12-08 15:00:00,42.26,42.62,42.09,42.33,1666721.0,39.17,39.5037,39.0124,39.2349,1666721.0
2021-12-08 15:30:00,42.34,42.83,42.33,42.81,2580934.0,39.2442,39.6983,39.2349,39.6798,2580934.0
2021-12-09 09:30:00,42.91,43.55,42.89,43.55,1093487.0,39.7725,40.3657,39.7539,40.3657,1093487.0
2021-12-09 10:00:00,43.54,43.67,43.18,43.29,525231.0,40.3564,40.4769,40.0227,40.1247,525231.0
2021-12-09 10:30:00,43.29,43.45,43.01,43.32,544034.0,40.1247,40.273,39.8652,40.1525,544034.0
2021-12-09 11:00:00,43.32,43.36,43.14,43.22,306366.0,40.1525,40.1896,39.9857,40.0598,306366.0
2021-12-09 11:30:00,43.23,43.37,43.03,43.35,231588.0,40.0691,40.1988,39.8837,40.1803,231588.0
2021-12-09 12:00:00,43.36,43.59,43.35,43.58,231129.0,40.1896,40.4028,40.1803,40.3935,231129.0
2021-12-09 12:30:00,43.58,43.61,43.44,43.55,215698.0,40.3935,40.4213,40.2637,40.3657,215698.0
2021-12-09 13:00:00,43.54,43.76,43.52,43.74,306458.0,40.3564,40.5603,40.3379,40.5418,306458.0
2021-12-09 13:30:00,43.74,43.74,43.51,43.67,236500.0,40.5418,40.5418,40.3286,40.4769,236500.0
2021-12-09 14:00:00,43.67,43.71,43.56,43.6,256068.0,40.4769,40.514,40.3749,40.412,256068.0
2021-12-09 14:30:00,43.61,43.83,43.6,43.78,540513.0,40.4213,40.6252,40.412,40.5789,540513.0
2021-12-09 15:00:00,43.79,43.79,43.65,43.7,309509.0,40.5881,40.5881,40.4584,40.5047,309509.0
2021-12-09 15:30:00,43.7,43.77,43.51,43.67,1437813.0,40.5047,40.5696,40.3286,40.4769,1437813.0
2021-12-10 09:30:00,43.65,44.03,43.46,43.77,498116.0,40.4584,40.8106,40.2823,40.5696,498116.0
2021-12-10 10:00:00,43.77,43.97,43.6,43.97,308057.0,40.5696,40.755,40.412,40.755,308057.0
2021-12-10 10:30:00,43.97,44.31,43.91,44.27,452016.0,40.755,41.0701,40.6994,41.033,452016.0
2021-12-10 11:00:00,44.28,44.32,44.01,44.21,475087.0,41.0423,41.0794,40.792,40.9774,475087.0
2021-12-10 11:30:00,44.2,44.52,44.07,44.47,386512.0,40.9682,41.2648,40.8477,41.2184,386512.0
2021-12-10 12:00:00,44.47,44.65,44.4,44.4,426322.0,41.2184,41.3852,41.1535,41.1535,426322.0
2021-12-10 12:30:00,44.39,44.47,44.29,44.45,241868.0,41.1443,41.2184,41.0516,41.1999,241868.0
2021-12-10 13:00:00,44.46,44.55,44.46,44.5,176881.0,41.2091,41.2926,41.2091,41.2462,176881.0
2021-12-10 13:30:00,44.49,44.58,44.48,44.58,179563.0,41.2369,41.3204,41.2277,41.3204,179563.0
2021-12-10 14:00:00,44.58,44.68,44.52,44.64,185707.0,41.3204,41.4131,41.2648,41.376,185707.0
2021-12-10 14:30:00,44.64,44.66,44.39,44.41,191920.0,41.376,41.3945,41.1443,41.1628,191920.0
2021-12-10 15:00:00,44.42,44.49,44.33,44.46,308351.0,41.1721,41.2369,41.0886,41.2091,308351.0
2021-12-10 15:30:00,44.45,44.67,44.43,44.61,1072441.0,41.1999,41.4038,41.1813,41.3482,1072441.0
2021-12-13 09:30:00,44.39,45.12,44.39,44.66,493939.0,41.1443,41.8209,41.1443,41.3945,493939.0
2021-12-13 10:00:00,44.66,45.16,44.62,45.15,430201.0,41.3945,41.858,41.3574,41.8487,430201.0
2021-12-13 10:30:00,45.14,45.45,45.11,45.3,598107.0,41.8394,42.1268,41.8116,41.9877,598107.0
2021-12-13 11:00:00,45.31,45.52,45.27,45.46,447265.0,41.997,42.1916,41.9599,42.136,447265.0
2021-12-13 11:30:00,45.47,45.87,45.46,45.86,434522.0,42.1453,42.516,42.136,42.5068,434522.0
2021-12-13 12:00:00,45.86,45.89,45.64,45.74,392208.0,42.5068,42.5346,42.3029,42.3955,392208.0
2021-12-13 12:30:00,45.74,45.92,45.71,45.88,365258.0,42.3955,42.5624,42.3677,42.5253,365258.0
2021-12-13 13:00:00,45.88,45.97,45.76,45.95,303865.0,42.5253,42.6087,42.4141,42.5902,303865.0
2021-12-13 13:30:00,45.95,45.96,45.7,45.86,283003.0,42.5902,42.5995,42.3585,42.5068,283003.0
2021-12-13 14:00:00,45.85,45.87,45.54,45.65,345271.0,42.4975,42.516,42.2102,42.3121,345271.0
2021-12-13 14:30:00,45.66,45.87,45.63,45.86,232645.0,42.3214,42.516,42.2936,42.5068,232645.0
2021-12-13 15:00:00,45.86,45.88,45.68,45.87,491780.0,42.5068,42.5253,42.3399,42.516,491780.0
2021-12-13 15:30:00,45.87,45.87,45.54,45.63,1117505.0,42.516,42.516,42.2102,42.2936,1117505.0
2021-12-14 09:30:00,45.64,46.92,45.6,45.62,944669.0,42.3029,43.4893,42.2658,42.2843,944669.0
2021-12-14 10:00:00,45.63,45.71,45.21,45.31,373373.0,42.2936,42.3677,41.9043,41.997,373373.0
2021-12-14 10:30:00,45.3,45.6,45.02,45.53,354301.0,41.9877,42.2658,41.7282,42.2009,354301.0
2021-12-14 11:00:00,45.54,45.89,45.52,45.8,255528.0,42.2102,42.5346,42.1916,42.4512,255528.0
2021-12-14 11:30:00,45.8,45.81,45.53,45.64,183297.0,42.4512,42.4604,42.2009,42.3029,183297.0
2021-12-14 12:00:00,45.65,45.73,45.56,45.62,192135.0,42.3121,42.3863,42.2287,42.2843,192135.0
2021-12-14 12:30:00,45.61,45.62,45.46,45.59,161245.0,42.2751,42.2843,42.136,42.2565,161245.0
2021-12-14 13:00:00,45.59,45.73,45.53,45.69,192313.0,42.2565,42.3863,42.2009,42.3492,192313.0
2021-12-14 13:30:00,45.69,45.72,45.6,45.7,156321.0,42.3492,42.377,42.2658,42.3585,156321.0
2021-12-14 14:00:00,45.7,45.7,45.53,45.57,221828.0,42.3585,42.3585,42.2009,42.238,221828.0
2021-12-14 14:30:00,45.57,45.67,45.53,45.66,217888.0,42.238,42.3307,42.2009,42.3214,217888.0
2021-12-14 15:00:00,45.66,45.83,45.61,45.75,297381.0,42.3214,42.479,42.2751,42.4048,297381.0
2021-12-14 15:30:00,45.75,45.8,45.46,45.58,1019091.0,42.4048,42.4512,42.136,42.2472,1019091.0
2021-12-15 09:30:00,45.77,46.35,45.69,46.23,484826.0,42.4234,42.9609,42.3492,42.8497,484826.0
2021-12-15 10:00:00,46.22,46.26,45.64,45.67,394436.0,42.8405,42.8775,42.3029,42.3307,394436.0
2021-12-15 10:30:00,45.67,45.91,45.66,45.9,221177.0,42.3307,42.5531,42.3214,42.5438,221177.0
2021-12-15 11:00:00,45.89,45.95,45.7,45.84,208361.0,42.5346,42.5902,42.3585,42.4882,208361.0
2021-12-15 11:30:00,45.84,45.92,45.78,45.89,191973.0,42.4882,42.5624,42.4326,42.5346,191973.0
2021-12-15 12:00:00,45.9,46.09,45.86,46.01,158924.0,42.5438,42.72,42.5068,42.6458,158924.0
2021-12-15 12:30:00,46.01,46.16,45.95,46.12,174872.0,42.6458,42.7848,42.5902,42.7478,174872.0
2021-12-15 13:00:00,46.13,46.16,46.06,46.12,191394.0,42.757,42.7848,42.6921,42.7478,191394.0
2021-12-15 13:30:00,46.13,46.2,45.92,46.11,222092.0,42.757,42.8219,42.5624,42.7385,222092.0
2021-12-15 14:00:00,46.08,46.38,45.88,46.25,355132.0,42.7107,42.9888,42.5253,42.8683,355132.0
2021-12-15 14:30:00,46.24,46.27,46.08,46.25,293545.0,42.859,42.8868,42.7107,42.8683,293545.0
2021-12-15 15:00:00,46.25,46.47,46.19,46.44,338185.0,42.8683,43.0722,42.8126,43.0444,338185.0
2021-12-15 15:30:00,46.44,46.45,46.16,46.22,1027084.0,43.0444,43.0536,42.7848,42.8405,1027084.0
2021-12-16 09:30:00,46.09,46.22,45.45,45.72,640346.0,42.72,42.8405,42.1268,42.377,640346.0
2021-12-16 10:00:00,45.72,46.02,45.66,45.8,326262.0,42.377,42.6551,42.3214,42.4512,326262.0
2021-12-16 10:30:00,45.8,45.94,45.71,45.8,296527.0,42.4512,42.5809,42.3677,42.4512,296527.0
2021-12-16 11:00:00,45.8,45.94,45.78,45.85,199507.0,42.4512,42.5809,42.4326,42.4975,199507.0
2021-12-16 11:30:00,45.86,45.86,45.69,45.77,193355.0,42.5068,42.5068,42.3492,42.4234,193355.0
2021-12-16 12:00:00,45.78,45.82,45.62,45.76,185700.0,42.4326,42.4697,42.2843,42.4141,185700.0
2021-12-16 12:30:00,45.76,45.85,45.68,45.78,173307.0,42.4141,42.4975,42.3399,42.4326,173307.0
2021-12-16 13:00:00,45.78,46.05,45.77,46.01,243178.0,42.4326,42.6829,42.4234,42.6458,243178.0
2021-12-16 13:30:00,46.0,46.07,45.88,46.01,216684.0,42.6365,42.7014,42.5253,42.6458,216684.0
2021-12-16 14:00:00,46.02,46.11,45.96,46.0,174732.0,42.6551,42.7385,42.5995,42.6365,174732.0
2021-12-16 14:30:00,46.01,46.08,45.79,45.91,338037.0,42.6458,42.7107,42.4419,42.5531,338037.0
2021-12-16 15:00:00,45.91,46.07,45.88,46.04,372285.0,42.5531,42.7014,42.5253,42.6736,372285.0
2021-12-16 15:30:00,46.03,46.06,45.86,45.9,1311808.0,42.6643,42.6921,42.5068,42.5438,1311808.0
2021-12-17 09:30:00,45.86,47.04,45.85,46.37,1710587.0,42.5068,43.6005,42.4975,42.9795,1710587.0
2021-12-17 10:00:00,46.36,46.57,46.18,46.45,450313.0,42.9702,43.1649,42.8034,43.0536,450313.0
2021-12-17 10:30:00,46.44,46.58,46.08,46.26,378372.0,43.0444,43.1741,42.7107,42.8775,378372.0
2021-12-17 11:00:00,46.27,46.34,45.97,46.03,192022.0,42.8868,42.9517,42.6087,42.6643,192022.0
2021-12-17 11:30:00,46.03,46.12,45.96,46.11,301406.0,42.6643,42.7478,42.5995,42.7385,301406.0
2021-12-17 12:00:00,46.11,46.13,45.82,45.85,334036.0,42.7385,42.757,42.4697,42.4975,334036.0
2021-12-17 12:30:00,45.85,45.94,45.58,45.66,219761.0,42.4975,42.5809,42.2472,42.3214,219761.0
2021-12-17 13:00:00,45.66,45.7,45.3,45.42,243183.0,42.3214,42.3585,41.9877,42.0989,243183.0
2021-12-17 13:30:00,45.41,45.73,45.38,45.68,252907.0,42.0897,42.3863,42.0619,42.3399,252907.0
2021-12-17 14:00:00,45.69,45.72,45.4,45.41,244903.0,42.3492,42.377,42.0804,42.0897,244903.0
2021-12-17 14:30:00,45.41,45.44,44.97,44.97,422742.0,42.0897,42.1175,41.6818,41.6818,422742.0
2021-12-17 15:00:00,44.98,45.11,44.89,45.02,868194.0,41.6911,41.8116,41.6077,41.7282,868194.0
2021-12-17 15:30:00,45.01,45.06,44.77,44.78,1623585.0,41.7189,41.7653,41.4965,41.5057,1623585.0
2021-12-20 09:30:00,44.79,45.95,44.7,45.24,880664.0,41.515,42.5902,41.4316,41.9321,880664.0
2021-12-20 10:00:00,45.25,45.32,44.97,45.12,544932.0,41.9414,42.0063,41.6818,41.8209,544932.0
2021-12-20 10:30:00,45.14,45.23,44.99,45.02,332408.0,41.8394,41.9228,41.7004,41.7282,332408.0
2021-12-20 11:00:00,45.02,45.38,44.99,45.34,311278.0,41.7282,42.0619,41.7004,42.0248,311278.0
2021-12-20 11:30:00,45.34,45.34,45.09,45.09,241639.0,42.0248,42.0248,41.7931,41.7931,241639.0
2021-12-20 12:00:00,45.07,45.14,44.99,45.05,272879.0,41.7745,41.8394,41.7004,41.756,272879.0
2021-12-20 12:30:00,45.05,45.22,45.0,45.09,237025.0,41.756,41.9136,41.7097,41.7931,237025.0
2021-12-20 13:00:00,45.09,45.42,45.08,45.41,241766.0,41.7931,42.0989,41.7838,42.0897,241766.0
2021-12-20 13:30:00,45.4,45.56,45.39,45.51,313646.0,42.0804,42.2287,42.0711,42.1824,313646.0
2021-12-20 14:00:00,45.5,45.68,45.47,45.6,358585.0,42.1731,42.3399,42.1453,42.2658,358585.0
2021-12-20 14:30:00,45.61,45.61,45.27,45.46,342485.0,42.2751,42.2751,41.9599,42.136,342485.0
2021-12-20 15:00:00,45.46,45.54,45.26,45.46,416856.0,42.136,42.2102,41.9506,42.136,416856.0
2021-12-20 15:30:00,45.47,45.54,45.34,45.51,1641767.0,42.1453,42.2102,42.0248,42.1824,1641767.0
2021-12-21 09:30:00,45.23,45.69,44.09,44.19,966303.0,41.9228,42.3492,40.8662,40.9589,966303.0
2021-12-21 10:00:00,44.2,44.2,43.98,44.04,616547.0,40.9682,40.9682,40.7642,40.8198,616547.0
2021-12-21 10:30:00,44.04,44.12,43.71,43.91,476210.0,40.8198,40.894,40.514,40.6994,476210.0
2021-12-21 11:00:00,43.9,43.92,43.61,43.61,460885.0,40.6901,40.7086,40.4213,40.4213,460885.0
2021-12-21 11:30:00,43.62,43.74,43.6,43.65,324936.0,40.4306,40.5418,40.412,40.4584,324936.0
2021-12-21 12:00:00,43.66,43.9,43.63,43.82,276911.0,40.4676,40.6901,40.4398,40.6159,276911.0
2021-12-21 12:30:00,43.83,43.96,43.77,43.92,212196.0,40.6252,40.7457,40.5696,40.7086,212196.0
2021-12-21 13:00:00,43.92,43.92,43.71,43.74,253564.0,40.7086,40.7086,40.514,40.5418,253564.0
2021-12-21 13:30:00,43.75,43.76,43.64,43.72,262780.0,40.5511,40.5603,40.4491,40.5232,262780.0
2021-12-21 14:00:00,43.72,43.85,43.65,43.81,332494.0,40.5232,40.6437,40.4584,40.6067,332494.0
2021-12-21 14:30:00,43.81,43.84,43.73,43.74,233823.0,40.6067,40.6345,40.5325,40.5418,233823.0
2021-12-21 15:00:00,43.74,43.92,43.69,43.9,357625.0,40.5418,40.7086,40.4954,40.6901,357625.0
2021-12-21 15:30:00,43.9,43.9,43.71,43.88,1164426.0,40.6901,40.6901,40.514,40.6715,1164426.0
2021-12-22 09:30:00,43.92,44.22,43.02,43.07,647268.0,40.7086,40.9867,39.8744,39.9208,647268.0
2021-12-22 10:00:00,43.06,43.49,43.06,43.22,445531.0,39.9115,40.3101,39.9115,40.0598,445531.0
2021-12-22 10:30:00,43.22,43.48,43.2,43.31,358503.0,40.0598,40.3008,40.0413,40.1432,358503.0
2021-12-22 11:00:00,43.32,43.49,43.27,43.33,273483.0,40.1525,40.3101,40.1062,40.1618,273483.0
2021-12-22 11:30:00,43.33,43.47,43.33,43.38,293009.0,40.1618,40.2915,40.1618,40.2081,293009.0
2021-12-22 12:00:00,43.38,43.54,43.32,43.52,238808.0,40.2081,40.3564,40.1525,40.3379,238808.0
2021-12-22 12:30:00,43.52,43.65,43.49,43.61,190390.0,40.3379,40.4584,40.3101,40.4213,190390.0
2021-12-22 13:00:00,43.61,43.69,43.57,43.64,178830.0,40.4213,40.4954,40.3842,40.4491,178830.0
2021-12-22 13:30:00,43.63,43.63,43.52,43.61,168508.0,40.4398,40.4398,40.3379,40.4213,168508.0
2021-12-22 14:00:00,43.6,43.61,43.46,43.48,186805.0,40.412,40.4213,40.2823,40.3008,186805.0
2021-12-22 14:30:00,43.47,43.49,43.33,43.34,233736.0,40.2915,40.3101,40.1618,40.171,233736.0
2021-12-22 15:00:00,43.35,43.53,43.33,43.45,265969.0,40.1803,40.3471,40.1618,40.273,265969.0
2021-12-22 15:30:00,43.45,43.57,43.42,43.52,607271.0,40.273,40.3842,40.2452,40.3379,607271.0
2021-12-23 09:30:00,43.49,43.77,43.4,43.59,413405.0,40.3101,40.5696,40.2266,40.4028,413405.0
2021-12-23 10:00:00,43.63,43.65,43.33,43.4,288405.0,40.4398,40.4584,40.1618,40.2266,288405.0
2021-12-23 10:30:00,43.4,43.46,43.34,43.36,263382.0,40.2266,40.2823,40.171,40.1896,263382.0
2021-12-23 11:00:00,43.36,43.45,43.35,43.37,175165.0,40.1896,40.273,40.1803,40.1988,175165.0
2021-12-23 11:30:00,43.38,43.42,43.32,43.42,193614.0,40.2081,40.2452,40.1525,40.2452,193614.0
2021-12-23 12:00:00,43.41,43.47,43.37,43.46,177917.0,40.2359,40.2915,40.1988,40.2823,177917.0
2021-12-23 12:30:00,43.46,43.49,43.4,43.41,126757.0,40.2823,40.3101,40.2266,40.2359,126757.0
2021-12-23 13:00:00,43.41,43.44,43.27,43.3,156799.0,40.2359,40.2637,40.1062,40.134,156799.0
2021-12-23 13:30:00,43.3,43.37,43.23,43.37,239972.0,40.134,40.1988,40.0691,40.1988,239972.0
2021-12-23 14:00:00,43.36,43.41,43.32,43.33,142443.0,40.1896,40.2359,40.1525,40.1618,142443.0
2021-12-23 14:30:00,43.33,43.4,43.32,43.4,152887.0,40.1618,40.2266,40.1525,40.2266,152887.0
2021-12-23 15:00:00,43.39,43.42,43.27,43.27,182765.0,40.2174,40.2452,40.1062,40.1062,182765.0
2021-12-23 15:30:00,43.28,43.36,43.18,43.2,688755.0,40.1154,40.1896,40.0227,40.0413,688755.0
2021-12-27 09:30:00,43.31,43.64,43.04,43.49,483943.0,40.1432,40.4491,39.893,40.3101,483943.0
2021-12-27 10:00:00,43.49,43.6,43.35,43.44,191854.0,40.3101,40.412,40.1803,40.2637,191854.0
2021-12-27 10:30:00,43.43,43.52,43.38,43.48,177898.0,40.2545,40.3379,40.2081,40.3008,177898.0
2021-12-27 11:00:00,43.48,43.55,43.44,43.46,181936.0,40.3008,40.3657,40.2637,40.2823,181936.0
2021-12-27 11:30:00,43.47,43.55,43.42,43.54,170094.0,40.2915,40.3657,40.2452,40.3564,170094.0
2021-12-27 12:00:00,43.54,43.59,43.5,43.57,143430.0,40.3564,40.4028,40.3193,40.3842,143430.0
2021-12-27 12:30:00,43.57,43.66,43.55,43.63,152899.0,40.3842,40.4676,40.3657,40.4398,152899.0
2021-12-27 13:00:00,43.63,43.69,43.6,43.68,161097.0,40.4398,40.4954,40.412,40.4862,161097.0
2021-12-27 13:30:00,43.69,43.71,43.56,43.61,160138.0,40.4954,40.514,40.3749,40.4213,160138.0
2021-12-27 14:00:00,43.62,43.68,43.59,43.66,183869.0,40.4306,40.4862,40.4028,40.4676,183869.0
2021-12-27 14:30:00,43.66,43.8,43.65,43.78,156368.0,40.4676,40.5974,40.4584,40.5789,156368.0
2021-12-27 15:00:00,43.78,43.78,43.64,43.73,184172.0,40.5789,40.5789,40.4491,40.5325,184172.0
2021-12-27 15:30:00,43.73,43.76,43.61,43.74,505759.0,40.5325,40.5603,40.4213,40.5418,505759.0
2021-12-28 09:30:00,43.79,44.33,43.74,44.27,538574.0,40.5881,41.0886,40.5418,41.033,538574.0
2021-12-28 10:00:00,44.27,44.31,44.07,44.08,251338.0,41.033,41.0701,40.8477,40.8569,251338.0
2021-12-28 10:30:00,44.08,44.18,43.95,44.07,258560.0,40.8569,40.9496,40.7364,40.8477,258560.0
2021-12-28 11:00:00,44.07,44.16,44.02,44.06,226473.0,40.8477,40.9311,40.8013,40.8384,226473.0
2021-12-28 11:30:00,44.07,44.24,44.02,44.2,225197.0,40.8477,41.0052,40.8013,40.9682,225197.0
2021-12-28 12:00:00,44.19,44.23,44.1,44.13,207498.0,40.9589,40.996,40.8755,40.9033,207498.0
2021-12-28 12:30:00,44.14,44.2,44.09,44.11,192739.0,40.9125,40.9682,40.8662,40.8847,192739.0
2021-12-28 13:00:00,44.12,44.23,44.12,44.17,194555.0,40.894,40.996,40.894,40.9403,194555.0
2021-12-28 13:30:00,44.18,44.31,44.15,44.27,222307.0,40.9496,41.0701,40.9218,41.033,222307.0
2021-12-28 14:00:00,44.27,44.3,44.13,44.14,234153.0,41.033,41.0608,40.9033,40.9125,234153.0
2021-12-28 14:30:00,44.14,44.33,44.13,44.32,200827.0,40.9125,41.0886,40.9033,41.0794,200827.0
2021-12-28 15:00:00,44.33,44.4,44.29,44.36,187958.0,41.0886,41.1535,41.0516,41.1165,187958.0
2021-12-28 15:30:00,44.36,44.44,44.27,44.43,664229.0,41.1165,41.1906,41.033,41.1813,664229.0
2021-12-29 09:30:00,44.5,44.88,44.3,44.6,454060.0,41.2462,41.5984,41.0608,41.3389,454060.0
2021-12-29 10:00:00,44.62,44.7,44.5,44.61,217176.0,41.3574,41.4316,41.2462,41.3482,217176.0
2021-12-29 10:30:00,44.61,44.73,44.54,44.62,144112.0,41.3482,41.4594,41.2833,41.3574,144112.0
2021-12-29 11:00:00,44.63,44.69,44.51,44.65,142488.0,41.3667,41.4223,41.2555,41.3852,142488.0
2021-12-29 11:30:00,44.66,44.78,44.6,44.76,126438.0,41.3945,41.5057,41.3389,41.4872,126438.0
2021-12-29 12:00:00,44.75,44.8,44.68,44.77,111202.0,41.4779,41.5243,41.4131,41.4965,111202.0
2021-12-29 12:30:00,44.77,44.85,44.74,44.77,129194.0,41.4965,41.5706,41.4687,41.4965,129194.0
2021-12-29 13:00:00,44.77,44.77,44.58,44.66,127455.0,41.4965,41.4965,41.3204,41.3945,127455.0
2021-12-29 13:30:00,44.66,44.72,44.6,44.65,121166.0,41.3945,41.4501,41.3389,41.3852,121166.0
2021-12-29 14:00:00,44.65,44.65,44.53,44.55,113955.0,41.3852,41.3852,41.274,41.2926,113955.0
2021-12-29 14:30:00,44.54,44.61,44.49,44.57,119495.0,41.2833,41.3482,41.2369,41.3111,119495.0
2021-12-29 15:00:00,44.58,44.75,44.56,44.69,130941.0,41.3204,41.4779,41.3018,41.4223,130941.0
2021-12-29 15:30:00,44.69,44.74,44.62,44.71,414195.0,41.4223,41.4687,41.3574,41.4409,414195.0
2021-12-30 09:30:00,45.27,45.63,44.96,45.23,821583.0,41.9599,42.2936,41.6726,41.9228,821583.0
2021-12-30 10:00:00,45.23,45.39,44.88,44.95,410314.0,41.9228,42.0711,41.5984,41.6633,410314.0
2021-12-30 10:30:00,44.96,44.96,44.67,44.84,273568.0,41.6726,41.6726,41.4038,41.5614,273568.0
2021-12-30 11:00:00,44.84,44.96,44.79,44.82,322585.0,41.5614,41.6726,41.515,41.5428,322585.0
2021-12-30 11:30:00,44.81,44.91,44.81,44.86,159403.0,41.5335,41.6262,41.5335,41.5799,159403.0
2021-12-30 12:00:00,44.86,44.99,44.83,44.98,168542.0,41.5799,41.7004,41.5521,41.6911,168542.0
2021-12-30 12:30:00,44.98,45.03,44.95,44.97,127041.0,41.6911,41.7375,41.6633,41.6818,127041.0
2021-12-30 13:00:00,44.98,45.08,44.97,45.0,120342.0,41.6911,41.7838,41.6818,41.7097,120342.0
2021-12-30 13:30:00,45.0,45.13,44.96,45.07,125885.0,41.7097,41.8302,41.6726,41.7745,125885.0
2021-12-30 14:00:00,45.08,45.12,44.99,45.08,115348.0,41.7838,41.8209,41.7004,41.7838,115348.0
2021-12-30 14:30:00,45.08,45.09,45.01,45.04,93927.0,41.7838,41.7931,41.7189,41.7467,93927.0
2021-12-30 15:00:00,45.04,45.1,44.96,45.08,196975.0,41.7467,41.8023,41.6726,41.7838,196975.0
2021-12-30 15:30:00,45.08,45.2,45.04,45.15,635145.0,41.7838,41.895,41.7467,41.8487,635145.0
2021-12-31 09:30:00,45.11,45.7,45.11,45.35,499848.0,41.8116,42.3585,41.8116,42.0341,499848.0
2021-12-31 10:00:00,45.35,45.53,45.25,45.33,339317.0,42.0341,42.2009,41.9414,42.0155,339317.0
2021-12-31 10:30:00,45.33,45.4,45.18,45.39,250535.0,42.0155,42.0804,41.8765,42.0711,250535.0
2021-12-31 11:00:00,45.39,45.54,45.35,45.46,190859.0,42.0711,42.2102,42.0341,42.136,190859.0
2021-12-31 11:30:00,45.46,45.5,45.38,45.43,138175.0,42.136,42.1731,42.0619,42.1082,138175.0
2021-12-31 12:00:00,45.43,45.58,45.39,45.57,159600.0,42.1082,42.2472,42.0711,42.238,159600.0
2021-12-31 12:30:00,45.57,45.64,45.55,45.59,134620.0,42.238,42.3029,42.2194,42.2565,134620.0
2021-12-31 13:00:00,45.59,45.69,45.59,45.68,81613.0,42.2565,42.3492,42.2565,42.3399,81613.0
2021-12-31 13:30:00,45.68,45.69,45.48,45.53,129493.0,42.3399,42.3492,42.1546,42.2009,129493.0
2021-12-31 14:00:00,45.53,45.56,45.45,45.5,134235.0,42.2009,42.2287,42.1268,42.1731,134235.0
2021-12-31 14:30:00,45.49,45.55,45.47,45.48,137014.0,42.1638,42.2194,42.1453,42.1546,137014.0
2021-12-31 15:00:00,45.49,45.52,45.36,45.47,250791.0,42.1638,42.1916,42.0433,42.1453,250791.0
2021-12-31 15:30:00,45.46,45.48,45.24,45.25,794311.0,42.136,42.1546,41.9321,41.9414,794311.0
2022-01-03 09:30:00,44.91,45.09,44.66,44.85,792545.0,41.6262,41.7931,41.3945,41.5706,792545.0
2022-01-03 10:00:00,44.86,45.03,44.66,44.84,607674.0,41.5799,41.7375,41.3945,41.5614,607674.0
2022-01-03 10:30:00,44.83,44.83,44.52,44.7,382551.0,41.5521,41.5521,41.2648,41.4316,382551.0
2022-01-03 11:00:00,44.7,44.82,44.52,44.71,255437.0,41.4316,41.5428,41.2648,41.4409,255437.0
2022-01-03 11:30:00,44.71,44.85,44.57,44.84,265309.0,41.4409,41.5706,41.3111,41.5614,265309.0
2022-01-03 12:00:00,44.84,44.99,44.81,44.91,217930.0,41.5614,41.7004,41.5335,41.6262,217930.0
2022-01-03 12:30:00,44.91,44.92,44.81,44.85,144321.0,41.6262,41.6355,41.5335,41.5706,144321.0
2022-01-03 13:00:00,44.85,44.94,44.79,44.91,135732.0,41.5706,41.654,41.515,41.6262,135732.0
2022-01-03 13:30:00,44.92,44.98,44.84,44.97,160338.0,41.6355,41.6911,41.5614,41.6818,160338.0
2022-01-03 14:00:00,44.97,45.09,44.93,44.98,182803.0,41.6818,41.7931,41.6448,41.6911,182803.0
2022-01-03 14:30:00,44.98,45.15,44.98,45.12,170544.0,41.6911,41.8487,41.6911,41.8209,170544.0
2022-01-03 15:00:00,45.11,45.15,44.99,45.01,201054.0,41.8116,41.8487,41.7004,41.7189,201054.0
2022-01-03 15:30:00,45.01,45.22,45.01,45.18,638287.0,41.7189,41.9136,41.7189,41.8765,638287.0
2022-01-04 09:30:00,45.18,45.84,45.1,45.66,493922.0,41.8765,42.4882,41.8023,42.3214,493922.0
2022-01-04 10:00:00,45.66,45.87,45.56,45.7,550663.0,42.3214,42.516,42.2287,42.3585,550663.0
2022-01-04 10:30:00,45.69,45.89,45.64,45.83,362512.0,42.3492,42.5346,42.3029,42.479,362512.0
2022-01-04 11:00:00,45.83,46.07,45.69,46.05,379264.0,42.479,42.7014,42.3492,42.6829,379264.0
2022-01-04 11:30:00,46.05,46.16,45.9,46.15,301906.0,42.6829,42.7848,42.5438,42.7756,301906.0
2022-01-04 12:00:00,46.14,46.16,45.98,46.13,271049.0,42.7663,42.7848,42.618,42.757,271049.0
2022-01-04 12:30:00,46.13,46.21,46.08,46.13,306462.0,42.757,42.8312,42.7107,42.757,306462.0
2022-01-04 13:00:00,46.12,46.24,45.99,46.24,401071.0,42.7478,42.859,42.6273,42.859,401071.0
2022-01-04 13:30:00,46.24,46.27,46.14,46.18,294467.0,42.859,42.8868,42.7663,42.8034,294467.0
2022-01-04 14:00:00,46.18,46.25,46.12,46.2,166385.0,42.8034,42.8683,42.7478,42.8219,166385.0
2022-01-04 14:30:00,46.2,46.33,46.18,46.28,471190.0,42.8219,42.9424,42.8034,42.8961,471190.0
2022-01-04 15:00:00,46.28,46.33,46.22,46.32,608425.0,42.8961,42.9424,42.8405,42.9331,608425.0
2022-01-04 15:30:00,46.32,46.32,45.97,46.16,1864835.0,42.9331,42.9331,42.6087,42.7848,1864835.0
2022-01-05 09:30:00,46.32,47.2,46.27,47.04,608271.0,42.9331,43.7488,42.8868,43.6005,608271.0
2022-01-05 10:00:00,47.05,47.44,46.89,47.38,584238.0,43.6098,43.9712,43.4615,43.9156,584238.0
2022-01-05 10:30:00,47.38,47.54,46.93,46.95,507909.0,43.9156,44.0639,43.4985,43.5171,507909.0
2022-01-05 11:00:00,46.96,47.26,46.91,47.08,345028.0,43.5263,43.8044,43.48,43.6376,345028.0
2022-01-05 11:30:00,47.08,47.28,47.0,47.21,241328.0,43.6376,43.8229,43.5634,43.7581,241328.0
2022-01-05 12:00:00,47.21,47.42,47.14,47.41,294370.0,43.7581,43.9527,43.6932,43.9434,294370.0
2022-01-05 12:30:00,47.4,47.43,47.16,47.21,272277.0,43.9342,43.962,43.7117,43.7581,272277.0
2022-01-05 13:00:00,47.2,47.31,47.19,47.27,263784.0,43.7488,43.8508,43.7395,43.8137,263784.0
2022-01-05 13:30:00,47.27,47.34,47.23,47.26,194234.0,43.8137,43.8786,43.7766,43.8044,194234.0
2022-01-05 14:00:00,47.27,47.29,47.06,47.06,340492.0,43.8137,43.8322,43.619,43.619,340492.0
2022-01-05 14:30:00,47.06,47.07,46.91,47.0,257412.0,43.619,43.6283,43.48,43.5634,257412.0
2022-01-05 15:00:00,46.99,47.09,46.85,46.96,487467.0,43.5541,43.6468,43.4244,43.5263,487467.0
2022-01-05 15:30:00,46.95,46.98,46.77,46.84,1411357.0,43.5171,43.5449,43.3502,43.4151,1411357.0
2022-01-06 09:30:00,47.02,47.26,46.34,46.69,413447.0,43.582,43.8044,42.9517,43.2761,413447.0
2022-01-06 10:00:00,46.66,47.14,46.65,46.92,357249.0,43.2483,43.6932,43.239,43.4893,357249.0
2022-01-06 10:30:00,46.92,47.27,46.85,47.11,279667.0,43.4893,43.8137,43.4244,43.6654,279667.0
2022-01-06 11:00:00,47.11,47.11,46.62,46.95,690105.0,43.6654,43.6654,43.2112,43.5171,690105.0
2022-01-06 11:30:00,46.95,47.1,46.84,46.88,234459.0,43.5171,43.6561,43.4151,43.4522,234459.0
2022-01-06 12:00:00,46.88,47.03,46.78,46.98,208178.0,43.4522,43.5912,43.3595,43.5449,208178.0
2022-01-06 12:30:00,46.98,47.04,46.87,46.99,143312.0,43.5449,43.6005,43.4429,43.5541,143312.0
2022-01-06 13:00:00,46.98,47.21,46.97,47.18,159631.0,43.5449,43.7581,43.5356,43.7303,159631.0
2022-01-06 13:30:00,47.18,47.23,46.99,47.13,207262.0,43.7303,43.7766,43.5541,43.6839,207262.0
2022-01-06 14:00:00,47.13,47.22,47.03,47.21,229919.0,43.6839,43.7673,43.5912,43.7581,229919.0
2022-01-06 14:30:00,47.21,47.43,47.2,47.41,208206.0,43.7581,43.962,43.7488,43.9434,208206.0
2022-01-06 15:00:00,47.41,47.42,47.08,47.1,267613.0,43.9434,43.9527,43.6376,43.6561,267613.0
2022-01-06 15:30:00,47.1,47.24,47.03,47.12,971916.0,43.6561,43.7859,43.5912,43.6746,971916.0
2022-01-07 09:30:00,47.25,48.22,47.14,47.91,993345.0,43.7951,44.6942,43.6932,44.4069,993345.0
2022-01-07 10:00:00,47.91,48.84,47.83,48.81,1240989.0,44.4069,45.2689,44.3327,45.2411,1240989.0
2022-01-07 10:30:00,48.81,48.89,48.2,48.23,758239.0,45.2411,45.3152,44.6757,44.7035,758239.0
2022-01-07 11:00:00,48.22,48.45,48.14,48.41,351229.0,44.6942,44.9074,44.6201,44.8703,351229.0
2022-01-07 11:30:00,48.41,48.64,48.36,48.59,489364.0,44.8703,45.0835,44.824,45.0372,489364.0
2022-01-07 12:00:00,48.6,48.6,48.43,48.51,225776.0,45.0464,45.0464,44.8889,44.963,225776.0
2022-01-07 12:30:00,48.51,48.59,48.42,48.51,204372.0,44.963,45.0372,44.8796,44.963,204372.0
2022-01-07 13:00:00,48.5,48.54,48.22,48.32,740087.0,44.9537,44.9908,44.6942,44.7869,740087.0
2022-01-07 13:30:00,48.31,48.38,48.26,48.34,251560.0,44.7776,44.8425,44.7313,44.8054,251560.0
2022-01-07 14:00:00,48.34,48.41,48.26,48.32,338039.0,44.8054,44.8703,44.7313,44.7869,338039.0
2022-01-07 14:30:00,48.33,48.36,48.29,48.3,203638.0,44.7962,44.824,44.7591,44.7684,203638.0
2022-01-07 15:00:00,48.3,48.32,48.04,48.08,254996.0,44.7684,44.7869,44.5274,44.5645,254996.0
2022-01-07 15:30:00,48.07,48.22,48.06,48.12,669936.0,44.5552,44.6942,44.5459,44.6015,669936.0
2022-01-10 09:30:00,48.29,49.07,48.15,49.01,1128884.0,44.7591,45.4821,44.6293,45.4264,1128884.0
2022-01-10 10:00:00,49.0,49.43,48.98,49.27,1254018.0,45.4172,45.8157,45.3986,45.6674,1254018.0
2022-01-10 10:30:00,49.27,49.56,49.2,49.29,1050673.0,45.6674,45.9362,45.6026,45.686,1050673.0
2022-01-10 11:00:00,49.3,49.36,49.13,49.24,933776.0,45.6952,45.7509,45.5377,45.6396,933776.0
2022-01-10 11:30:00,49.24,49.24,48.87,48.97,427879.0,45.6396,45.6396,45.2967,45.3894,427879.0
2022-01-10 12:00:00,48.97,48.97,48.74,48.88,289354.0,45.3894,45.3894,45.1762,45.306,289354.0
2022-01-10 12:30:00,48.88,49.14,48.79,48.89,301537.0,45.306,45.5469,45.2225,45.3152,301537.0
2022-01-10 13:00:00,48.89,48.97,48.85,48.89,226103.0,45.3152,45.3894,45.2781,45.3152,226103.0
2022-01-10 13:30:00,48.88,49.27,48.87,49.23,378579.0,45.306,45.6674,45.2967,45.6304,378579.0
2022-01-10 14:00:00,49.22,49.58,49.2,49.32,660471.0,45.6211,45.9548,45.6026,45.7138,660471.0
2022-01-10 14:30:00,49.32,49.38,49.17,49.22,206407.0,45.7138,45.7694,45.5748,45.6211,206407.0
2022-01-10 15:00:00,49.22,49.28,48.94,49.15,340491.0,45.6211,45.6767,45.3616,45.5562,340491.0
2022-01-10 15:30:00,49.15,49.24,48.98,49.1,917454.0,45.5562,45.6396,45.3986,45.5099,917454.0
2022-01-11 09:30:00,49.11,49.69,47.77,47.88,1608938.0,45.5191,46.0567,44.2771,44.3791,1608938.0
2022-01-11 10:00:00,47.9,48.06,47.48,47.5,655027.0,44.3976,44.5459,44.0083,44.0269,655027.0
2022-01-11 10:30:00,47.5,47.99,47.37,47.86,465960.0,44.0269,44.481,43.9064,44.3605,465960.0
2022-01-11 11:00:00,47.87,47.9,47.59,47.73,316307.0,44.3698,44.3976,44.1103,44.24,316307.0
2022-01-11 11:30:00,47.73,47.83,47.54,47.7,387149.0,44.24,44.3327,44.0639,44.2122,387149.0
2022-01-11 12:00:00,47.69,47.99,47.67,47.84,409653.0,44.203,44.481,44.1844,44.342,409653.0
2022-01-11 12:30:00,47.83,47.84,47.59,47.75,288538.0,44.3327,44.342,44.1103,44.2586,288538.0
2022-01-11 13:00:00,47.75,47.88,47.56,47.58,238878.0,44.2586,44.3791,44.0825,44.101,238878.0
2022-01-11 13:30:00,47.6,47.62,47.38,47.44,282533.0,44.1195,44.1381,43.9156,43.9712,282533.0
2022-01-11 14:00:00,47.45,47.62,47.33,47.55,517412.0,43.9805,44.1381,43.8693,44.0732,517412.0
2022-01-11 14:30:00,47.56,47.69,47.4,47.51,274407.0,44.0825,44.203,43.9342,44.0361,274407.0
2022-01-11 15:00:00,47.51,47.65,47.4,47.65,366657.0,44.0361,44.1659,43.9342,44.1659,366657.0
2022-01-11 15:30:00,47.65,47.84,47.52,47.71,1099156.0,44.1659,44.342,44.0454,44.2215,1099156.0
2022-01-12 09:30:00,47.05,47.27,46.17,46.82,1076164.0,43.6098,43.8137,42.7941,43.3966,1076164.0
2022-01-12 10:00:00,46.83,47.02,46.66,46.84,416606.0,43.4058,43.582,43.2483,43.4151,416606.0
2022-01-12 10:30:00,46.84,47.01,46.73,46.88,806975.0,43.4151,43.5727,43.3132,43.4522,806975.0
2022-01-12 11:00:00,46.89,46.96,46.57,46.67,335794.0,43.4615,43.5263,43.1649,43.2575,335794.0
2022-01-12 11:30:00,46.68,46.96,46.66,46.81,235964.0,43.2668,43.5263,43.2483,43.3873,235964.0
2022-01-12 12:00:00,46.82,47.14,46.82,47.12,243687.0,43.3966,43.6932,43.3966,43.6746,243687.0
2022-01-12 12:30:00,47.13,47.17,47.03,47.04,153689.0,43.6839,43.721,43.5912,43.6005,153689.0
2022-01-12 13:00:00,47.04,47.12,47.02,47.04,191273.0,43.6005,43.6746,43.582,43.6005,191273.0
2022-01-12 13:30:00,47.03,47.07,46.9,46.98,174269.0,43.5912,43.6283,43.4707,43.5449,174269.0
2022-01-12 14:00:00,46.98,47.07,46.9,47.04,135831.0,43.5449,43.6283,43.4707,43.6005,135831.0
2022-01-12 14:30:00,47.04,47.17,47.04,47.13,143860.0,43.6005,43.721,43.6005,43.6839,143860.0
2022-01-12 15:00:00,47.13,47.17,47.04,47.12,188437.0,43.6839,43.721,43.6005,43.6746,188437.0
2022-01-12 15:30:00,47.12,47.15,47.0,47.13,657833.0,43.6746,43.7025,43.5634,43.6839,657833.0
2022-01-13 09:30:00,47.26,48.5,47.15,48.21,1209101.0,43.8044,44.9537,43.7025,44.6849,1209101.0
2022-01-13 10:00:00,48.22,48.57,48.21,48.36,583463.0,44.6942,45.0186,44.6849,44.824,583463.0
2022-01-13 10:30:00,48.36,48.6,48.34,48.52,264285.0,44.824,45.0464,44.8054,44.9723,264285.0
2022-01-13 11:00:00,48.49,48.92,48.49,48.91,512858.0,44.9445,45.343,44.9445,45.3338,512858.0
2022-01-13 11:30:00,48.91,49.05,48.81,48.93,467718.0,45.3338,45.4635,45.2411,45.3523,467718.0
2022-01-13 12:00:00,48.93,49.1,48.89,49.01,393085.0,45.3523,45.5099,45.3152,45.4264,393085.0
2022-01-13 12:30:00,49.0,49.31,48.95,49.3,557070.0,45.4172,45.7045,45.3708,45.6952,557070.0
2022-01-13 13:00:00,49.3,49.38,49.2,49.29,603388.0,45.6952,45.7694,45.6026,45.686,603388.0
2022-01-13 13:30:00,49.3,49.34,49.17,49.32,365950.0,45.6952,45.7323,45.5748,45.7138,365950.0
2022-01-13 14:00:00,49.3,49.72,49.29,49.67,1107356.0,45.6952,46.0845,45.686,46.0382,1107356.0
2022-01-13 14:30:00,49.68,50.15,49.59,49.64,1605470.0,46.0475,46.4831,45.964,46.0104,1605470.0
2022-01-13 15:00:00,49.64,49.67,49.44,49.48,603785.0,46.0104,46.0382,45.825,45.8621,603785.0
2022-01-13 15:30:00,49.48,49.64,49.33,49.5,1540981.0,45.8621,46.0104,45.7231,45.8806,1540981.0
2022-01-14 09:30:00,49.39,49.48,48.65,49.48,637833.0,45.7787,45.8621,45.0928,45.8621,637833.0
2022-01-14 10:00:00,49.49,49.6,49.14,49.4,413006.0,45.8714,45.9733,45.5469,45.7879,413006.0
2022-01-14 10:30:00,49.4,49.63,49.17,49.43,301128.0,45.7879,46.0011,45.5748,45.8157,301128.0
2022-01-14 11:00:00,49.43,49.6,49.34,49.6,298302.0,45.8157,45.9733,45.7323,45.9733,298302.0
2022-01-14 11:30:00,49.59,49.91,49.45,49.87,425756.0,45.964,46.2606,45.8343,46.2236,425756.0
2022-01-14 12:00:00,49.86,49.86,49.6,49.63,187788.0,46.2143,46.2143,45.9733,46.0011,187788.0
2022-01-14 12:30:00,49.65,49.66,49.3,49.37,211944.0,46.0197,46.0289,45.6952,45.7601,211944.0
2022-01-14 13:00:00,49.37,49.44,49.28,49.35,173478.0,45.7601,45.825,45.6767,45.7416,173478.0
2022-01-14 13:30:00,49.35,49.4,49.08,49.16,178548.0,45.7416,45.7879,45.4913,45.5655,178548.0
2022-01-14 14:00:00,49.16,49.25,49.07,49.08,249604.0,45.5655,45.6489,45.4821,45.4913,249604.0
2022-01-14 14:30:00,49.07,49.26,49.06,49.2,168523.0,45.4821,45.6582,45.4728,45.6026,168523.0
2022-01-14 15:00:00,49.2,49.26,49.11,49.25,194853.0,45.6026,45.6582,45.5191,45.6489,194853.0
2022-01-14 15:30:00,49.25,49.3,49.12,49.12,936663.0,45.6489,45.6952,45.5284,45.5284,936663.0
2022-01-18 09:30:00,48.92,49.11,48.41,48.96,604499.0,45.343,45.5191,44.8703,45.3801,604499.0
2022-01-18 10:00:00,48.96,48.99,48.28,48.36,553008.0,45.3801,45.4079,44.7498,44.824,553008.0
2022-01-18 10:30:00,48.37,48.65,48.32,48.64,394157.0,44.8332,45.0928,44.7869,45.0835,394157.0
2022-01-18 11:00:00,48.63,48.88,48.62,48.84,302071.0,45.0742,45.306,45.065,45.2689,302071.0
2022-01-18 11:30:00,48.84,49.06,48.66,48.77,476742.0,45.2689,45.4728,45.102,45.204,476742.0
2022-01-18 12:00:00,48.77,48.77,48.45,48.57,357625.0,45.204,45.204,44.9074,45.0186,357625.0
2022-01-18 12:30:00,48.57,48.64,48.35,48.36,212924.0,45.0186,45.0835,44.8147,44.824,212924.0
2022-01-18 13:00:00,48.36,48.54,48.34,48.4,288198.0,44.824,44.9908,44.8054,44.8611,288198.0
2022-01-18 13:30:00,48.39,48.51,48.33,48.47,193360.0,44.8518,44.963,44.7962,44.9259,193360.0
2022-01-18 14:00:00,48.47,48.5,48.37,48.43,272996.0,44.9259,44.9537,44.8332,44.8889,272996.0
2022-01-18 14:30:00,48.42,48.75,48.41,48.66,252095.0,44.8796,45.1855,44.8703,45.102,252095.0
2022-01-18 15:00:00,48.66,48.69,48.47,48.55,321632.0,45.102,45.1298,44.9259,45.0001,321632.0
2022-01-18 15:30:00,48.56,48.68,48.46,48.59,839515.0,45.0094,45.1206,44.9167,45.0372,839515.0
2022-01-19 09:30:00,48.7,48.98,48.39,48.57,573414.0,45.1391,45.3986,44.8518,45.0186,573414.0
2022-01-19 10:00:00,48.57,48.6,48.06,48.4,297866.0,45.0186,45.0464,44.5459,44.8611,297866.0
2022-01-19 10:30:00,48.39,48.95,48.36,48.86,286732.0,44.8518,45.3708,44.824,45.2874,286732.0
2022-01-19 11:00:00,48.85,48.96,48.73,48.92,186558.0,45.2781,45.3801,45.1669,45.343,186558.0
2022-01-19 11:30:00,48.91,49.08,48.88,49.04,189427.0,45.3338,45.4913,45.306,45.4543,189427.0
2022-01-19 12:00:00,49.04,49.04,48.67,48.69,207052.0,45.4543,45.4543,45.1113,45.1298,207052.0
2022-01-19 12:30:00,48.69,48.74,48.52,48.67,253717.0,45.1298,45.1762,44.9723,45.1113,253717.0
2022-01-19 13:00:00,48.68,48.73,48.51,48.52,151305.0,45.1206,45.1669,44.963,44.9723,151305.0
2022-01-19 13:30:00,48.52,48.53,48.32,48.36,268408.0,44.9723,44.9815,44.7869,44.824,268408.0
2022-01-19 14:00:00,48.34,48.47,48.33,48.44,142057.0,44.8054,44.9259,44.7962,44.8981,142057.0
2022-01-19 14:30:00,48.44,48.74,48.43,48.68,152351.0,44.8981,45.1762,44.8889,45.1206,152351.0
2022-01-19 15:00:00,48.67,48.8,48.63,48.7,243023.0,45.1113,45.2318,45.0742,45.1391,243023.0
2022-01-19 15:30:00,48.69,48.69,48.49,48.59,628499.0,45.1298,45.1298,44.9445,45.0372,628499.0
2022-01-20 09:30:00,48.56,48.84,48.18,48.33,591902.0,45.0094,45.2689,44.6571,44.7962,591902.0
2022-01-20 10:00:00,48.35,48.47,48.23,48.33,277942.0,44.8147,44.9259,44.7035,44.7962,277942.0
2022-01-20 10:30:00,48.33,48.53,48.31,48.43,141964.0,44.7962,44.9815,44.7776,44.8889,141964.0
2022-01-20 11:00:00,48.43,48.67,48.4,48.55,148198.0,44.8889,45.1113,44.8611,45.0001,148198.0
2022-01-20 11:30:00,48.56,48.79,48.54,48.65,160273.0,45.0094,45.2225,44.9908,45.0928,160273.0
2022-01-20 12:00:00,48.64,48.64,48.52,48.55,175843.0,45.0835,45.0835,44.9723,45.0001,175843.0
2022-01-20 12:30:00,48.55,48.65,48.54,48.57,153396.0,45.0001,45.0928,44.9908,45.0186,153396.0
2022-01-20 13:00:00,48.57,48.57,48.15,48.18,160700.0,45.0186,45.0186,44.6293,44.6571,160700.0
2022-01-20 13:30:00,48.18,48.28,48.08,48.09,261277.0,44.6571,44.7498,44.5645,44.5737,261277.0
2022-01-20 14:00:00,48.1,48.15,47.97,48.03,458553.0,44.583,44.6293,44.4625,44.5181,458553.0
2022-01-20 14:30:00,48.02,48.11,47.96,47.98,407317.0,44.5088,44.5923,44.4532,44.4718,407317.0
2022-01-20 15:00:00,47.99,48.04,47.71,47.73,755619.0,44.481,44.5274,44.2215,44.24,755619.0
2022-01-20 15:30:00,47.73,47.73,47.11,47.27,1484752.0,44.24,44.24,43.6654,43.8137,1484752.0
2022-01-21 09:30:00,47.53,47.76,47.16,47.46,535474.0,44.0547,44.2678,43.7117,43.9898,535474.0
2022-01-21 10:00:00,47.45,47.59,47.24,47.24,387839.0,43.9805,44.1103,43.7859,43.7859,387839.0
2022-01-21 10:30:00,47.23,47.36,47.02,47.13,423762.0,43.7766,43.8971,43.582,43.6839,423762.0
2022-01-21 11:00:00,47.13,47.23,46.82,47.04,272397.0,43.6839,43.7766,43.3966,43.6005,272397.0
2022-01-21 11:30:00,47.04,47.28,46.97,47.23,255915.0,43.6005,43.8229,43.5356,43.7766,255915.0
2022-01-21 12:00:00,47.24,47.25,46.87,46.91,345158.0,43.7859,43.7951,43.4429,43.48,345158.0
2022-01-21 12:30:00,46.91,47.07,46.87,46.98,141297.0,43.48,43.6283,43.4429,43.5449,141297.0
2022-01-21 13:00:00,46.98,47.09,46.93,47.03,160442.0,43.5449,43.6468,43.4985,43.5912,160442.0
2022-01-21 13:30:00,47.03,47.06,46.92,46.96,156345.0,43.5912,43.619,43.4893,43.5263,156345.0
2022-01-21 14:00:00,46.96,47.13,46.95,47.07,260047.0,43.5263,43.6839,43.5171,43.6283,260047.0
2022-01-21 14:30:00,47.07,47.1,47.01,47.03,316369.0,43.6283,43.6561,43.5727,43.5912,316369.0
2022-01-21 15:00:00,47.02,47.08,46.87,46.93,236785.0,43.582,43.6376,43.4429,43.4985,236785.0
2022-01-21 15:30:00,46.93,47.01,46.82,46.91,863098.0,43.4985,43.5727,43.3966,43.48,863098.0
2022-01-24 09:30:00,47.03,48.13,47.0,48.03,929772.0,43.5912,44.6108,43.5634,44.5181,929772.0
2022-01-24 10:00:00,48.02,48.09,47.48,47.98,468826.0,44.5088,44.5737,44.0083,44.4718,468826.0
2022-01-24 10:30:00,47.99,48.43,47.95,48.25,605283.0,44.481,44.8889,44.444,44.722,605283.0
2022-01-24 11:00:00,48.25,48.28,47.8,48.07,308318.0,44.722,44.7498,44.3049,44.5552,308318.0
2022-01-24 11:30:00,48.07,48.1,47.62,47.9,284956.0,44.5552,44.583,44.1381,44.3976,284956.0
2022-01-24 12:00:00,47.89,47.96,47.68,47.91,433413.0,44.3883,44.4532,44.1937,44.4069,433413.0
2022-01-24 12:30:00,47.91,47.96,47.53,47.57,476023.0,44.4069,44.4532,44.0547,44.0917,476023.0
2022-01-24 13:00:00,47.57,47.58,47.15,47.25,462558.0,44.0917,44.101,43.7025,43.7951,462558.0
2022-01-24 13:30:00,47.26,47.48,47.01,47.27,424340.0,43.8044,44.0083,43.5727,43.8137,424340.0
2022-01-24 14:00:00,47.26,47.45,46.85,46.88,336988.0,43.8044,43.9805,43.4244,43.4522,336988.0
2022-01-24 14:30:00,46.88,47.12,46.78,47.09,393390.0,43.4522,43.6746,43.3595,43.6468,393390.0
2022-01-24 15:00:00,47.1,47.48,47.09,47.32,381431.0,43.6561,44.0083,43.6468,43.86,381431.0
2022-01-24 15:30:00,47.31,47.93,47.25,47.72,1004395.0,43.8508,44.4254,43.7951,44.2308,1004395.0
2022-01-25 09:30:00,46.3,46.87,46.12,46.41,1084593.0,42.9146,43.4429,42.7478,43.0166,1084593.0
2022-01-25 10:00:00,46.4,46.43,46.02,46.35,580832.0,43.0073,43.0351,42.6551,42.9609,580832.0
2022-01-25 10:30:00,46.34,46.41,46.03,46.11,416116.0,42.9517,43.0166,42.6643,42.7385,416116.0
2022-01-25 11:00:00,46.1,46.2,45.82,45.97,414921.0,42.7292,42.8219,42.4697,42.6087,414921.0
2022-01-25 11:30:00,45.96,45.98,45.28,45.35,408290.0,42.5995,42.618,41.9692,42.0341,408290.0
2022-01-25 12:00:00,45.36,45.68,45.31,45.61,408489.0,42.0433,42.3399,41.997,42.2751,408489.0
2022-01-25 12:30:00,45.6,45.6,45.08,45.15,387428.0,42.2658,42.2658,41.7838,41.8487,387428.0
2022-01-25 13:00:00,45.14,45.4,45.07,45.4,332318.0,41.8394,42.0804,41.7745,42.0804,332318.0
2022-01-25 13:30:00,45.4,45.67,45.34,45.55,355137.0,42.0804,42.3307,42.0248,42.2194,355137.0
2022-01-25 14:00:00,45.54,45.56,45.31,45.55,345550.0,42.2102,42.2287,41.997,42.2194,345550.0
2022-01-25 14:30:00,45.56,45.68,45.35,45.36,352286.0,42.2287,42.3399,42.0341,42.0433,352286.0
2022-01-25 15:00:00,45.36,45.49,45.13,45.14,369358.0,42.0433,42.1638,41.8302,41.8394,369358.0
2022-01-25 15:30:00,45.14,45.29,45.04,45.08,1420222.0,41.8394,41.9785,41.7467,41.7838,1420222.0
2022-01-26 09:30:00,45.04,45.33,44.45,44.9,591804.0,41.7467,42.0155,41.1999,41.617,591804.0
2022-01-26 10:00:00,44.91,44.98,44.48,44.61,522190.0,41.6262,41.6911,41.2277,41.3482,522190.0
2022-01-26 10:30:00,44.61,44.72,44.37,44.69,459227.0,41.3482,41.4501,41.1257,41.4223,459227.0
2022-01-26 11:00:00,44.7,44.9,44.58,44.64,329476.0,41.4316,41.617,41.3204,41.376,329476.0
2022-01-26 11:30:00,44.64,44.76,44.47,44.55,328999.0,41.376,41.4872,41.2184,41.2926,328999.0
2022-01-26 12:00:00,44.55,44.73,44.54,44.63,272142.0,41.2926,41.4594,41.2833,41.3667,272142.0
2022-01-26 12:30:00,44.63,44.71,44.48,44.63,205370.0,41.3667,41.4409,41.2277,41.3667,205370.0
2022-01-26 13:00:00,44.63,44.72,44.52,44.59,188486.0,41.3667,41.4501,41.2648,41.3296,188486.0
2022-01-26 13:30:00,44.59,44.68,44.52,44.61,225977.0,41.3296,41.4131,41.2648,41.3482,225977.0
2022-01-26 14:00:00,44.62,44.82,44.54,44.66,337515.0,41.3574,41.5428,41.2833,41.3945,337515.0
2022-01-26 14:30:00,44.65,44.84,44.47,44.83,615196.0,41.3852,41.5614,41.2184,41.5521,615196.0
2022-01-26 15:00:00,44.8,44.83,44.18,44.48,799622.0,41.5243,41.5521,40.9496,41.2277,799622.0
2022-01-26 15:30:00,44.48,44.68,44.36,44.36,1985060.0,41.2277,41.4131,41.1165,41.1165,1985060.0
2022-01-27 09:30:00,44.54,45.31,44.53,45.09,551020.0,41.2833,41.997,41.274,41.7931,551020.0
2022-01-27 10:00:00,45.09,45.56,45.09,45.1,337613.0,41.7931,42.2287,41.7931,41.8023,337613.0
2022-01-27 10:30:00,45.1,45.48,45.1,45.42,237610.0,41.8023,42.1546,41.8023,42.0989,237610.0
2022-01-27 11:00:00,45.42,45.47,45.12,45.19,223294.0,42.0989,42.1453,41.8209,41.8858,223294.0
2022-01-27 11:30:00,45.18,45.48,45.18,45.45,200472.0,41.8765,42.1546,41.8765,42.1268,200472.0
2022-01-27 12:00:00,45.45,45.5,45.09,45.09,189798.0,42.1268,42.1731,41.7931,41.7931,189798.0
2022-01-27 12:30:00,45.1,45.11,44.89,44.97,163085.0,41.8023,41.8116,41.6077,41.6818,163085.0
2022-01-27 13:00:00,44.96,45.0,44.74,44.9,244884.0,41.6726,41.7097,41.4687,41.617,244884.0
2022-01-27 13:30:00,44.9,45.12,44.88,45.07,309507.0,41.617,41.8209,41.5984,41.7745,309507.0
2022-01-27 14:00:00,45.06,45.22,44.93,44.97,223185.0,41.7653,41.9136,41.6448,41.6818,223185.0
2022-01-27 14:30:00,44.97,45.27,44.95,45.08,550010.0,41.6818,41.9599,41.6633,41.7838,550010.0
2022-01-27 15:00:00,45.09,45.48,45.08,45.44,469765.0,41.7931,42.1546,41.7838,42.1175,469765.0
2022-01-27 15:30:00,45.44,45.55,45.32,45.39,1083184.0,42.1175,42.2194,42.0063,42.0711,1083184.0
2022-01-28 09:30:00,43.63,44.03,43.16,43.89,1192640.0,40.4398,40.8106,40.0042,40.6808,1192640.0
2022-01-28 10:00:00,43.87,44.16,43.84,44.03,602573.0,40.6623,40.9311,40.6345,40.8106,602573.0
2022-01-28 10:30:00,44.02,44.09,43.48,43.59,398908.0,40.8013,40.8662,40.3008,40.4028,398908.0
2022-01-28 11:00:00,43.59,43.63,43.12,43.18,462656.0,40.4028,40.4398,39.9671,40.0227,462656.0
2022-01-28 11:30:00,43.19,43.24,43.01,43.09,546216.0,40.032,40.0783,39.8652,39.9393,546216.0
2022-01-28 12:00:00,43.09,43.29,42.89,43.27,531047.0,39.9393,40.1247,39.7539,40.1062,531047.0
2022-01-28 12:30:00,43.26,43.43,43.1,43.27,272715.0,40.0969,40.2545,39.9486,40.1062,272715.0
2022-01-28 13:00:00,43.27,43.62,43.25,43.54,231997.0,40.1062,40.4306,40.0876,40.3564,231997.0
2022-01-28 13:30:00,43.55,43.95,43.55,43.76,297289.0,40.3657,40.7364,40.3657,40.5603,297289.0
2022-01-28 14:00:00,43.76,43.89,43.44,43.45,371943.0,40.5603,40.6808,40.2637,40.273,371943.0
2022-01-28 14:30:00,43.45,43.5,43.19,43.31,349493.0,40.273,40.3193,40.032,40.1432,349493.0
2022-01-28 15:00:00,43.32,43.52,43.26,43.49,383968.0,40.1525,40.3379,40.0969,40.3101,383968.0
2022-01-28 15:30:00,43.5,43.62,43.19,43.46,1731950.0,40.3193,40.4306,40.032,40.2823,1731950.0
2022-01-31 09:30:00,43.28,43.57,43.05,43.32,608165.0,40.1154,40.3842,39.9022,40.1525,608165.0
2022-01-31 10:00:00,43.32,43.44,43.06,43.14,307511.0,40.1525,40.2637,39.9115,39.9857,307511.0
2022-01-31 10:30:00,43.15,43.17,42.7,42.93,399150.0,39.9949,40.0135,39.5778,39.791,399150.0
2022-01-31 11:00:00,42.93,43.36,42.88,43.34,229847.0,39.791,40.1896,39.7447,40.171,229847.0
2022-01-31 11:30:00,43.34,43.56,43.29,43.46,188516.0,40.171,40.3749,40.1247,40.2823,188516.0
2022-01-31 12:00:00,43.45,43.73,43.44,43.66,260560.0,40.273,40.5325,40.2637,40.4676,260560.0
2022-01-31 12:30:00,43.66,43.69,43.53,43.57,208774.0,40.4676,40.4954,40.3471,40.3842,208774.0
2022-01-31 13:00:00,43.56,43.81,43.48,43.76,216051.0,40.3749,40.6067,40.3008,40.5603,216051.0
2022-01-31 13:30:00,43.76,43.8,43.61,43.7,147863.0,40.5603,40.5974,40.4213,40.5047,147863.0
2022-01-31 14:00:00,43.69,43.77,43.62,43.66,230626.0,40.4954,40.5696,40.4306,40.4676,230626.0
2022-01-31 14:30:00,43.66,43.68,43.44,43.47,233746.0,40.4676,40.4862,40.2637,40.2915,233746.0
2022-01-31 15:00:00,43.46,43.5,43.21,43.34,346105.0,40.2823,40.3193,40.0505,40.171,346105.0
2022-01-31 15:30:00,43.34,43.62,43.31,43.57,1151895.0,40.171,40.4306,40.1432,40.3842,1151895.0
2022-02-01 09:30:00,43.5,43.92,43.29,43.37,509606.0,40.3193,40.7086,40.1247,40.1988,509606.0
2022-02-01 10:00:00,43.39,43.54,43.26,43.33,243239.0,40.2174,40.3564,40.0969,40.1618,243239.0
2022-02-01 10:30:00,43.33,43.56,43.15,43.52,371547.0,40.1618,40.3749,39.9949,40.3379,371547.0
2022-02-01 11:00:00,43.51,43.59,43.4,43.57,262947.0,40.3286,40.4028,40.2266,40.3842,262947.0
2022-02-01 11:30:00,43.57,43.6,43.45,43.51,204216.0,40.3842,40.412,40.273,40.3286,204216.0
2022-02-01 12:00:00,43.52,43.73,43.51,43.69,219020.0,40.3379,40.5325,40.3286,40.4954,219020.0
2022-02-01 12:30:00,43.69,43.71,43.62,43.67,219305.0,40.4954,40.514,40.4306,40.4769,219305.0
2022-02-01 13:00:00,43.66,43.8,43.64,43.8,163563.0,40.4676,40.5974,40.4491,40.5974,163563.0
2022-02-01 13:30:00,43.79,44.02,43.77,44.02,274662.0,40.5881,40.8013,40.5696,40.8013,274662.0
2022-02-01 14:00:00,44.01,44.34,44.0,44.34,273499.0,40.792,41.0979,40.7828,41.0979,273499.0
2022-02-01 14:30:00,44.34,44.37,44.27,44.36,125706.0,41.0979,41.1257,41.033,41.1165,125706.0
2022-02-01 15:00:00,44.36,44.37,44.22,44.23,235825.0,41.1165,41.1257,40.9867,40.996,235825.0
2022-02-01 15:30:00,44.24,44.27,44.12,44.13,960245.0,41.0052,41.033,40.894,40.9033,960245.0
2022-02-02 09:30:00,44.02,44.47,43.83,43.84,539102.0,40.8013,41.2184,40.6252,40.6345,539102.0
2022-02-02 10:00:00,43.84,43.89,43.48,43.5,547310.0,40.6345,40.6808,40.3008,40.3193,547310.0
2022-02-02 10:30:00,43.5,43.64,43.38,43.59,531784.0,40.3193,40.4491,40.2081,40.4028,531784.0
2022-02-02 11:00:00,43.59,43.64,43.52,43.58,500152.0,40.4028,40.4491,40.3379,40.3935,500152.0
2022-02-02 11:30:00,43.58,43.61,43.52,43.57,349380.0,40.3935,40.4213,40.3379,40.3842,349380.0
2022-02-02 12:00:00,43.56,43.83,43.54,43.83,244705.0,40.3749,40.6252,40.3564,40.6252,244705.0
2022-02-02 12:30:00,43.83,43.97,43.83,43.96,176127.0,40.6252,40.755,40.6252,40.7457,176127.0
2022-02-02 13:00:00,43.95,44.02,43.86,43.93,167993.0,40.7364,40.8013,40.653,40.7179,167993.0
2022-02-02 13:30:00,43.93,44.08,43.93,44.06,201309.0,40.7179,40.8569,40.7179,40.8384,201309.0
2022-02-02 14:00:00,44.07,44.19,44.04,44.18,227717.0,40.8477,40.9589,40.8198,40.9496,227717.0
2022-02-02 14:30:00,44.18,44.2,44.04,44.15,267931.0,40.9496,40.9682,40.8198,40.9218,267931.0
2022-02-02 15:00:00,44.16,44.27,44.02,44.21,279003.0,40.9311,41.033,40.8013,40.9774,279003.0
2022-02-02 15:30:00,44.2,44.23,44.06,44.09,829031.0,40.9682,40.996,40.8384,40.8662,829031.0
2022-02-03 09:30:00,44.07,44.82,44.06,44.77,570144.0,40.8477,41.5428,40.8384,41.4965,570144.0
2022-02-03 10:00:00,44.79,45.11,44.69,44.91,317448.0,41.515,41.8116,41.4223,41.6262,317448.0
2022-02-03 10:30:00,44.91,45.02,44.78,44.98,211312.0,41.6262,41.7282,41.5057,41.6911,211312.0
2022-02-03 11:00:00,44.98,45.15,44.94,45.02,207817.0,41.6911,41.8487,41.654,41.7282,207817.0
2022-02-03 11:30:00,45.03,45.08,44.74,44.86,322087.0,41.7375,41.7838,41.4687,41.5799,322087.0
2022-02-03 12:00:00,44.86,45.25,44.79,45.21,331316.0,41.5799,41.9414,41.515,41.9043,331316.0
2022-02-03 12:30:00,45.21,45.3,45.16,45.25,212028.0,41.9043,41.9877,41.858,41.9414,212028.0
2022-02-03 13:00:00,45.25,45.25,45.09,45.13,173865.0,41.9414,41.9414,41.7931,41.8302,173865.0
2022-02-03 13:30:00,45.14,45.28,45.11,45.26,153050.0,41.8394,41.9692,41.8116,41.9506,153050.0
2022-02-03 14:00:00,45.26,45.35,45.18,45.23,184579.0,41.9506,42.0341,41.8765,41.9228,184579.0
2022-02-03 14:30:00,45.23,45.31,45.18,45.28,267913.0,41.9228,41.997,41.8765,41.9692,267913.0
2022-02-03 15:00:00,45.29,45.31,45.08,45.16,387866.0,41.9785,41.997,41.7838,41.858,387866.0
2022-02-03 15:30:00,45.16,45.21,45.0,45.11,735961.0,41.858,41.9043,41.7097,41.8116,735961.0
2022-02-04 09:30:00,44.99,45.14,44.5,44.93,476647.0,41.7004,41.8394,41.2462,41.6448,476647.0
2022-02-04 10:00:00,44.93,44.97,44.65,44.76,343780.0,41.6448,41.6818,41.3852,41.4872,343780.0
2022-02-04 10:30:00,44.76,44.78,44.48,44.52,270863.0,41.4872,41.5057,41.2277,41.2648,270863.0
2022-02-04 11:00:00,44.52,44.85,44.48,44.79,214742.0,41.2648,41.5706,41.2277,41.515,214742.0
2022-02-04 11:30:00,44.8,44.87,44.71,44.72,263177.0,41.5243,41.5892,41.4409,41.4501,263177.0
2022-02-04 12:00:00,44.71,44.8,44.65,44.7,146921.0,41.4409,41.5243,41.3852,41.4316,146921.0
2022-02-04 12:30:00,44.7,44.7,44.31,44.38,414819.0,41.4316,41.4316,41.0701,41.135,414819.0
2022-02-04 13:00:00,44.38,44.62,44.38,44.52,249922.0,41.135,41.3574,41.135,41.2648,249922.0
2022-02-04 13:30:00,44.52,44.65,44.49,44.58,202491.0,41.2648,41.3852,41.2369,41.3204,202491.0
2022-02-04 14:00:00,44.58,44.63,44.43,44.48,147980.0,41.3204,41.3667,41.1813,41.2277,147980.0
2022-02-04 14:30:00,44.48,44.64,44.46,44.61,173883.0,41.2277,41.376,41.2091,41.3482,173883.0
2022-02-04 15:00:00,44.61,44.86,44.58,44.62,381227.0,41.3482,41.5799,41.3204,41.3574,381227.0
2022-02-04 15:30:00,44.62,44.8,44.55,44.77,1156399.0,41.3574,41.5243,41.2926,41.4965,1156399.0
2022-02-07 09:30:00,45.02,45.24,44.19,44.19,437637.0,41.7282,41.9321,40.9589,40.9589,437637.0
2022-02-07 10:00:00,44.18,44.41,44.17,44.31,267861.0,40.9496,41.1628,40.9403,41.0701,267861.0
2022-02-07 10:30:00,44.31,44.57,44.3,44.46,165834.0,41.0701,41.3111,41.0608,41.2091,165834.0
2022-02-07 11:00:00,44.45,44.59,44.35,44.58,233544.0,41.1999,41.3296,41.1072,41.3204,233544.0
2022-02-07 11:30:00,44.58,44.76,44.56,44.73,207340.0,41.3204,41.4872,41.3018,41.4594,207340.0
2022-02-07 12:00:00,44.73,44.75,44.57,44.7,156496.0,41.4594,41.4779,41.3111,41.4316,156496.0
2022-02-07 12:30:00,44.69,44.89,44.67,44.84,173387.0,41.4223,41.6077,41.4038,41.5614,173387.0
2022-02-07 13:00:00,44.84,44.97,44.83,44.96,142964.0,41.5614,41.6818,41.5521,41.6726,142964.0
2022-02-07 13:30:00,44.95,45.04,44.89,44.95,193781.0,41.6633,41.7467,41.6077,41.6633,193781.0
2022-02-07 14:00:00,44.95,45.1,44.83,44.94,292136.0,41.6633,41.8023,41.5521,41.654,292136.0
2022-02-07 14:30:00,44.93,44.94,44.84,44.92,160146.0,41.6448,41.654,41.5614,41.6355,160146.0
2022-02-07 15:00:00,44.92,44.97,44.81,44.81,163941.0,41.6355,41.6818,41.5335,41.5335,163941.0
2022-02-07 15:30:00,44.82,44.89,44.58,44.66,862754.0,41.5428,41.6077,41.3204,41.3945,862754.0
2022-02-08 09:30:00,44.85,45.61,44.64,45.57,598191.0,41.5706,42.2751,41.376,42.238,598191.0
2022-02-08 10:00:00,45.57,45.74,45.34,45.67,356741.0,42.238,42.3955,42.0248,42.3307,356741.0
2022-02-08 10:30:00,45.67,45.84,45.48,45.53,276326.0,42.3307,42.4882,42.1546,42.2009,276326.0
2022-02-08 11:00:00,45.53,45.64,45.48,45.56,203899.0,42.2009,42.3029,42.1546,42.2287,203899.0
2022-02-08 11:30:00,45.55,45.64,45.42,45.63,185012.0,42.2194,42.3029,42.0989,42.2936,185012.0
2022-02-08 12:00:00,45.64,45.77,45.57,45.58,160623.0,42.3029,42.4234,42.238,42.2472,160623.0
2022-02-08 12:30:00,45.58,45.64,45.4,45.62,248132.0,42.2472,42.3029,42.0804,42.2843,248132.0
2022-02-08 13:00:00,45.62,45.66,45.28,45.29,209710.0,42.2843,42.3214,41.9692,41.9785,209710.0
2022-02-08 13:30:00,45.3,45.47,45.24,45.43,208230.0,41.9877,42.1453,41.9321,42.1082,208230.0
2022-02-08 14:00:00,45.44,45.45,45.27,45.29,147278.0,42.1175,42.1268,41.9599,41.9785,147278.0
2022-02-08 14:30:00,45.28,45.31,45.16,45.27,128269.0,41.9692,41.997,41.858,41.9599,128269.0
2022-02-08 15:00:00,45.27,45.45,45.2,45.45,169053.0,41.9599,42.1268,41.895,42.1268,169053.0
2022-02-08 15:30:00,45.45,45.56,45.37,45.5,551938.0,42.1268,42.2287,42.0526,42.1731,551938.0
2022-02-09 09:30:00,45.29,45.58,44.94,45.53,323579.0,41.9785,42.2472,41.654,42.2009,323579.0
2022-02-09 10:00:00,45.52,45.59,45.38,45.43,202680.0,42.1916,42.2565,42.0619,42.1082,202680.0
2022-02-09 10:30:00,45.42,45.57,45.32,45.53,144511.0,42.0989,42.238,42.0063,42.2009,144511.0
2022-02-09 11:00:00,45.53,45.53,45.32,45.43,121323.0,42.2009,42.2009,42.0063,42.1082,121323.0
2022-02-09 11:30:00,45.44,45.59,45.39,45.56,114394.0,42.1175,42.2565,42.0711,42.2287,114394.0
2022-02-09 12:00:00,45.56,45.67,45.48,45.5,99716.0,42.2287,42.3307,42.1546,42.1731,99716.0
2022-02-09 12:30:00,45.49,45.56,45.46,45.55,84416.0,42.1638,42.2287,42.136,42.2194,84416.0
2022-02-09 13:00:00,45.54,45.58,45.51,45.55,78678.0,42.2102,42.2472,42.1824,42.2194,78678.0
2022-02-09 13:30:00,45.54,45.59,45.44,45.46,192609.0,42.2102,42.2565,42.1175,42.136,192609.0
2022-02-09 14:00:00,45.46,45.5,45.33,45.38,308308.0,42.136,42.1731,42.0155,42.0619,308308.0
2022-02-09 14:30:00,45.39,45.41,45.3,45.33,178239.0,42.0711,42.0897,41.9877,42.0155,178239.0
2022-02-09 15:00:00,45.33,45.34,45.16,45.21,261758.0,42.0155,42.0248,41.858,41.9043,261758.0
2022-02-09 15:30:00,45.2,45.25,45.05,45.16,543825.0,41.895,41.9414,41.756,41.858,543825.0
2022-02-10 09:30:00,45.29,45.62,44.96,45.07,379659.0,41.9785,42.2843,41.6726,41.7745,379659.0
2022-02-10 10:00:00,45.08,45.1,44.87,44.97,235200.0,41.7838,41.8023,41.5892,41.6818,235200.0
2022-02-10 10:30:00,44.97,45.0,44.85,44.9,269218.0,41.6818,41.7097,41.5706,41.617,269218.0
2022-02-10 11:00:00,44.9,45.26,44.88,45.18,283873.0,41.617,41.9506,41.5984,41.8765,283873.0
2022-02-10 11:30:00,45.19,45.3,45.14,45.29,156357.0,41.8858,41.9877,41.8394,41.9785,156357.0
2022-02-10 12:00:00,45.3,45.47,45.29,45.43,158091.0,41.9877,42.1453,41.9785,42.1082,158091.0
2022-02-10 12:30:00,45.43,45.44,45.23,45.28,166166.0,42.1082,42.1175,41.9228,41.9692,166166.0
2022-02-10 13:00:00,45.28,45.29,45.19,45.2,131551.0,41.9692,41.9785,41.8858,41.895,131551.0
2022-02-10 13:30:00,45.19,45.21,45.07,45.12,133487.0,41.8858,41.9043,41.7745,41.8209,133487.0
2022-02-10 14:00:00,45.13,45.17,45.01,45.06,164512.0,41.8302,41.8672,41.7189,41.7653,164512.0
2022-02-10 14:30:00,45.07,45.12,44.94,44.98,135017.0,41.7745,41.8209,41.654,41.6911,135017.0
2022-02-10 15:00:00,44.98,45.07,44.91,44.98,194543.0,41.6911,41.7745,41.6262,41.6911,194543.0
2022-02-10 15:30:00,44.98,45.17,44.94,45.17,965833.0,41.6911,41.8672,41.654,41.8672,965833.0
2022-02-11 09:30:00,45.45,45.98,45.34,45.9,354915.0,42.1268,42.618,42.0248,42.5438,354915.0
2022-02-11 10:00:00,45.91,45.99,45.69,45.91,254759.0,42.5531,42.6273,42.3492,42.5531,254759.0
2022-02-11 10:30:00,45.91,45.95,45.79,45.84,224863.0,42.5531,42.5902,42.4419,42.4882,224863.0
2022-02-11 11:00:00,45.84,46.05,45.81,45.9,149541.0,42.4882,42.6829,42.4604,42.5438,149541.0
2022-02-11 11:30:00,45.9,45.95,45.81,45.94,171344.0,42.5438,42.5902,42.4604,42.5809,171344.0
2022-02-11 12:00:00,45.94,46.02,45.91,45.96,110019.0,42.5809,42.6551,42.5531,42.5995,110019.0
2022-02-11 12:30:00,45.97,46.01,45.91,46.01,103727.0,42.6087,42.6458,42.5531,42.6458,103727.0
2022-02-11 13:00:00,46.01,46.17,46.01,46.13,211984.0,42.6458,42.7941,42.6458,42.757,211984.0
2022-02-11 13:30:00,46.13,46.14,45.81,46.03,272896.0,42.757,42.7663,42.4604,42.6643,272896.0
2022-02-11 14:00:00,46.03,46.57,45.93,46.55,558697.0,42.6643,43.1649,42.5717,43.1463,558697.0
2022-02-11 14:30:00,46.54,46.67,46.28,46.35,390498.0,43.1371,43.2575,42.8961,42.9609,390498.0
2022-02-11 15:00:00,46.34,46.35,46.13,46.22,280395.0,42.9517,42.9609,42.757,42.8405,280395.0
2022-02-11 15:30:00,46.22,46.37,46.13,46.26,1034722.0,42.8405,42.9795,42.757,42.8775,1034722.0
2022-02-14 09:30:00,45.99,46.18,45.06,45.37,529151.0,42.8232,43.0001,41.9572,42.2459,529151.0
2022-02-14 10:00:00,45.38,45.45,44.87,45.12,429506.0,42.2552,42.3204,41.7803,42.0131,429506.0
2022-02-14 10:30:00,45.12,45.28,44.87,44.89,278402.0,42.0131,42.1621,41.7803,41.7989,278402.0
2022-02-14 11:00:00,44.89,44.97,44.7,44.81,529183.0,41.7989,41.8734,41.622,41.7244,529183.0
2022-02-14 11:30:00,44.78,45.07,44.76,44.98,192978.0,41.6965,41.9665,41.6779,41.8827,192978.0
2022-02-14 12:00:00,44.98,45.13,44.92,45.12,172197.0,41.8827,42.0224,41.8269,42.0131,172197.0
2022-02-14 12:30:00,45.14,45.32,45.11,45.28,168363.0,42.0317,42.1993,42.0038,42.1621,168363.0
2022-02-14 13:00:00,45.29,45.51,45.27,45.49,185276.0,42.1714,42.3762,42.1528,42.3576,185276.0
2022-02-14 13:30:00,45.5,45.51,45.27,45.33,273989.0,42.3669,42.3762,42.1528,42.2086,273989.0
2022-02-14 14:00:00,45.32,45.55,45.28,45.46,239718.0,42.1993,42.4135,42.1621,42.3297,239718.0
2022-02-14 14:30:00,45.45,45.67,45.42,45.59,243345.0,42.3204,42.5252,42.2924,42.4507,243345.0
2022-02-14 15:00:00,45.6,45.72,45.5,45.67,222108.0,42.46,42.5718,42.3669,42.5252,222108.0
2022-02-14 15:30:00,45.67,45.79,45.64,45.68,706623.0,42.5252,42.637,42.4973,42.5345,706623.0
2022-02-15 09:30:00,45.78,46.34,45.31,45.88,524098.0,42.6277,43.1491,42.19,42.7208,524098.0
2022-02-15 10:00:00,45.86,46.16,45.76,46.1,360633.0,42.7021,42.9815,42.609,42.9256,360633.0
2022-02-15 10:30:00,46.1,46.15,46.02,46.12,140541.0,42.9256,42.9722,42.8511,42.9442,140541.0
2022-02-15 11:00:00,46.12,46.28,46.05,46.25,181027.0,42.9442,43.0932,42.8791,43.0653,181027.0
2022-02-15 11:30:00,46.26,46.33,46.21,46.31,164230.0,43.0746,43.1398,43.028,43.1212,164230.0
2022-02-15 12:00:00,46.31,46.52,46.29,46.41,287927.0,43.1212,43.3167,43.1025,43.2143,287927.0
2022-02-15 12:30:00,46.41,46.53,46.41,46.5,185799.0,43.2143,43.326,43.2143,43.2981,185799.0
2022-02-15 13:00:00,46.5,46.51,46.3,46.41,151914.0,43.2981,43.3074,43.1118,43.2143,151914.0
2022-02-15 13:30:00,46.41,46.63,46.41,46.52,256132.0,43.2143,43.4191,43.2143,43.3167,256132.0
2022-02-15 14:00:00,46.52,46.59,46.44,46.57,173260.0,43.3167,43.3819,43.2422,43.3633,173260.0
2022-02-15 14:30:00,46.57,46.6,46.41,46.45,205486.0,43.3633,43.3912,43.2143,43.2515,205486.0
2022-02-15 15:00:00,46.45,46.52,46.42,46.5,368538.0,43.2515,43.3167,43.2236,43.2981,368538.0
2022-02-15 15:30:00,46.5,46.51,46.32,46.41,1164197.0,43.2981,43.3074,43.1305,43.2143,1164197.0
2022-02-16 09:30:00,46.23,46.91,46.2,46.33,406222.0,43.0467,43.6798,43.0187,43.1398,406222.0
2022-02-16 10:00:00,46.33,46.37,45.53,45.59,471225.0,43.1398,43.177,42.3949,42.4507,471225.0
2022-02-16 10:30:00,45.58,45.61,44.6,44.76,774871.0,42.4414,42.4694,41.5289,41.6779,774871.0
2022-02-16 11:00:00,44.76,44.85,44.44,44.8,575651.0,41.6779,41.7617,41.3799,41.7151,575651.0
2022-02-16 11:30:00,44.8,44.91,44.64,44.8,456787.0,41.7151,41.8176,41.5662,41.7151,456787.0
2022-02-16 12:00:00,44.79,44.87,44.74,44.79,336735.0,41.7058,41.7803,41.6593,41.7058,336735.0
2022-02-16 12:30:00,44.79,44.79,44.39,44.59,390186.0,41.7058,41.7058,41.3334,41.5196,390186.0
2022-02-16 13:00:00,44.6,44.63,44.42,44.43,197041.0,41.5289,41.5568,41.3613,41.3706,197041.0
2022-02-16 13:30:00,44.44,44.47,44.26,44.3,250368.0,41.3799,41.4079,41.2123,41.2496,250368.0
2022-02-16 14:00:00,44.3,44.58,44.29,44.55,293612.0,41.2496,41.5103,41.2403,41.4823,293612.0
2022-02-16 14:30:00,44.55,44.89,44.55,44.87,566903.0,41.4823,41.7989,41.4823,41.7803,566903.0
2022-02-16 15:00:00,44.88,44.93,44.64,44.73,354040.0,41.7896,41.8362,41.5662,41.65,354040.0
2022-02-16 15:30:00,44.73,44.84,44.48,44.57,983873.0,41.65,41.7524,41.4172,41.501,983873.0
2022-02-17 09:30:00,44.35,44.89,44.35,44.72,488782.0,41.2961,41.7989,41.2961,41.6406,488782.0
2022-02-17 10:00:00,44.73,44.94,44.65,44.93,303063.0,41.65,41.8455,41.5755,41.8362,303063.0
2022-02-17 10:30:00,44.93,45.14,44.91,45.12,390229.0,41.8362,42.0317,41.8176,42.0131,390229.0
2022-02-17 11:00:00,45.11,45.12,44.59,44.71,232996.0,42.0038,42.0131,41.5196,41.6313,232996.0
2022-02-17 11:30:00,44.7,44.94,44.64,44.91,149465.0,41.622,41.8455,41.5662,41.8176,149465.0
2022-02-17 12:00:00,44.91,45.35,44.89,45.35,316021.0,41.8176,42.2273,41.7989,42.2273,316021.0
2022-02-17 12:30:00,45.35,45.5,45.34,45.39,311038.0,42.2273,42.3669,42.2179,42.2645,311038.0
2022-02-17 13:00:00,45.4,45.66,45.36,45.66,398170.0,42.2738,42.5159,42.2366,42.5159,398170.0
2022-02-17 13:30:00,45.66,45.67,45.44,45.5,217981.0,42.5159,42.5252,42.3111,42.3669,217981.0
2022-02-17 14:00:00,45.49,45.49,45.18,45.23,267428.0,42.3576,42.3576,42.069,42.1155,267428.0
2022-02-17 14:30:00,45.23,45.38,45.19,45.33,361498.0,42.1155,42.2552,42.0783,42.2086,361498.0
2022-02-17 15:00:00,45.33,45.36,45.19,45.28,620271.0,42.2086,42.2366,42.0783,42.1621,620271.0
2022-02-17 15:30:00,45.29,45.45,45.17,45.24,1756021.0,42.1714,42.3204,42.0597,42.1248,1756021.0
2022-02-18 09:30:00,45.1,45.69,44.92,45.36,463161.0,41.9945,42.5438,41.8269,42.2366,463161.0
2022-02-18 10:00:00,45.37,45.62,45.33,45.51,235114.0,42.2459,42.4787,42.2086,42.3762,235114.0
2022-02-18 10:30:00,45.51,45.63,45.37,45.41,208140.0,42.3762,42.488,42.2459,42.2831,208140.0
2022-02-18 11:00:00,45.41,45.49,45.26,45.27,167002.0,42.2831,42.3576,42.1435,42.1528,167002.0
2022-02-18 11:30:00,45.27,45.28,45.02,45.07,140875.0,42.1528,42.1621,41.92,41.9665,140875.0
2022-02-18 12:00:00,45.07,45.17,45.03,45.12,149957.0,41.9665,42.0597,41.9293,42.0131,149957.0
2022-02-18 12:30:00,45.11,45.16,44.99,45.0,126864.0,42.0038,42.0503,41.892,41.9014,126864.0
2022-02-18 13:00:00,45.0,45.08,44.91,45.08,116427.0,41.9014,41.9759,41.8176,41.9759,116427.0
2022-02-18 13:30:00,45.08,45.41,44.97,45.41,292037.0,41.9759,42.2831,41.8734,42.2831,292037.0
2022-02-18 14:00:00,45.4,45.59,45.32,45.53,230770.0,42.2738,42.4507,42.1993,42.3949,230770.0
2022-02-18 14:30:00,45.53,45.59,45.35,45.59,289680.0,42.3949,42.4507,42.2273,42.4507,289680.0
2022-02-18 15:00:00,45.6,45.66,45.5,45.55,234792.0,42.46,42.5159,42.3669,42.4135,234792.0
2022-02-18 15:30:00,45.55,45.6,45.43,45.59,534191.0,42.4135,42.46,42.3018,42.4507,534191.0
2022-02-22 09:30:00,45.45,45.85,44.99,45.42,365937.0,42.3204,42.6928,41.892,42.2924,365937.0
2022-02-22 10:00:00,45.43,45.52,45.17,45.48,295960.0,42.3018,42.3856,42.0597,42.3483,295960.0
2022-02-22 10:30:00,45.48,45.62,45.35,45.42,260837.0,42.3483,42.4787,42.2273,42.2924,260837.0
2022-02-22 11:00:00,45.43,45.84,45.42,45.79,204613.0,42.3018,42.6835,42.2924,42.637,204613.0
2022-02-22 11:30:00,45.78,45.81,45.63,45.7,216505.0,42.6277,42.6556,42.488,42.5532,216505.0
2022-02-22 12:00:00,45.69,45.82,45.66,45.75,194335.0,42.5438,42.6649,42.5159,42.5997,194335.0
2022-02-22 12:30:00,45.74,45.76,45.54,45.59,309043.0,42.5904,42.609,42.4042,42.4507,309043.0
2022-02-22 13:00:00,45.59,45.7,45.51,45.68,237404.0,42.4507,42.5532,42.3762,42.5345,237404.0
2022-02-22 13:30:00,45.67,45.69,45.28,45.34,220400.0,42.5252,42.5438,42.1621,42.2179,220400.0
2022-02-22 14:00:00,45.34,45.36,45.01,45.14,266793.0,42.2179,42.2366,41.9107,42.0317,266793.0
2022-02-22 14:30:00,45.14,45.25,45.02,45.16,213301.0,42.0317,42.1341,41.92,42.0503,213301.0
2022-02-22 15:00:00,45.16,45.29,45.15,45.16,293029.0,42.0503,42.1714,42.041,42.0503,293029.0
2022-02-22 15:30:00,45.16,45.18,44.82,45.03,603370.0,42.0503,42.069,41.7338,41.9293,603370.0
2022-02-23 09:30:00,45.25,45.39,44.99,45.21,285459.0,42.1341,42.2645,41.892,42.0969,285459.0
2022-02-23 10:00:00,45.21,45.31,45.05,45.07,194716.0,42.0969,42.19,41.9479,41.9665,194716.0
2022-02-23 10:30:00,45.08,45.2,45.03,45.12,277172.0,41.9759,42.0876,41.9293,42.0131,277172.0
2022-02-23 11:00:00,45.13,45.33,45.11,45.18,169937.0,42.0224,42.2086,42.0038,42.069,169937.0
2022-02-23 11:30:00,45.18,45.23,45.04,45.17,130438.0,42.069,42.1155,41.9386,42.0597,130438.0
2022-02-23 12:00:00,45.17,45.17,44.98,45.02,96734.0,42.0597,42.0597,41.8827,41.92,96734.0
2022-02-23 12:30:00,45.01,45.08,44.93,44.98,85387.0,41.9107,41.9759,41.8362,41.8827,85387.0
2022-02-23 13:00:00,44.97,44.97,44.78,44.8,141278.0,41.8734,41.8734,41.6965,41.7151,141278.0
2022-02-23 13:30:00,44.82,44.98,44.76,44.8,132676.0,41.7338,41.8827,41.6779,41.7151,132676.0
2022-02-23 14:00:00,44.8,44.81,44.6,44.67,256760.0,41.7151,41.7244,41.5289,41.5941,256760.0
2022-02-23 14:30:00,44.67,44.7,44.54,44.59,154803.0,41.5941,41.622,41.473,41.5196,154803.0
2022-02-23 15:00:00,44.59,44.61,44.46,44.55,222519.0,41.5196,41.5382,41.3985,41.4823,222519.0
2022-02-23 15:30:00,44.55,44.57,44.4,44.54,586808.0,41.4823,41.501,41.3427,41.473,586808.0
2022-02-24 09:30:00,44.44,45.31,44.41,44.77,1004891.0,41.3799,42.19,41.352,41.6872,1004891.0
2022-02-24 10:00:00,44.76,44.85,43.72,43.85,518427.0,41.6779,41.7617,40.7095,40.8305,518427.0
2022-02-24 10:30:00,43.86,44.01,43.29,43.4,423447.0,40.8399,40.9795,40.3091,40.4115,423447.0
2022-02-24 11:00:00,43.39,43.52,43.14,43.32,582929.0,40.4022,40.5233,40.1694,40.337,582929.0
2022-02-24 11:30:00,43.33,43.53,43.27,43.5,198632.0,40.3464,40.5326,40.2905,40.5046,198632.0
2022-02-24 12:00:00,43.5,43.65,43.34,43.61,175394.0,40.5046,40.6443,40.3557,40.6071,175394.0
2022-02-24 12:30:00,43.61,43.75,43.38,43.65,146326.0,40.6071,40.7374,40.3929,40.6443,146326.0
2022-02-24 13:00:00,43.66,43.71,43.57,43.61,154365.0,40.6536,40.7002,40.5698,40.6071,154365.0
2022-02-24 13:30:00,43.61,43.79,43.46,43.72,193765.0,40.6071,40.7747,40.4674,40.7095,193765.0
2022-02-24 14:00:00,43.72,43.99,43.68,43.97,246975.0,40.7095,40.9609,40.6723,40.9423,246975.0
2022-02-24 14:30:00,43.97,44.08,43.82,43.95,274812.0,40.9423,41.0447,40.8026,40.9237,274812.0
2022-02-24 15:00:00,43.94,44.2,43.92,44.08,273586.0,40.9144,41.1564,40.8957,41.0447,273586.0
2022-02-24 15:30:00,44.08,44.52,44.06,44.43,836979.0,41.0447,41.4544,41.0261,41.3706,836979.0
2022-02-25 09:30:00,45.5,45.96,44.99,45.22,699881.0,42.3669,42.7953,41.892,42.1062,699881.0
2022-02-25 10:00:00,45.25,45.64,45.24,45.58,444500.0,42.1341,42.4973,42.1248,42.4414,444500.0
2022-02-25 10:30:00,45.58,46.26,45.56,46.14,478547.0,42.4414,43.0746,42.4228,42.9629,478547.0
2022-02-25 11:00:00,46.14,46.38,46.13,46.2,320004.0,42.9629,43.1863,42.9536,43.0187,320004.0
2022-02-25 11:30:00,46.2,46.23,46.0,46.15,232163.0,43.0187,43.0467,42.8325,42.9722,232163.0
2022-02-25 12:00:00,46.16,46.43,46.13,46.39,270466.0,42.9815,43.2329,42.9536,43.1956,270466.0
2022-02-25 12:30:00,46.4,46.63,46.39,46.52,228262.0,43.205,43.4191,43.1956,43.3167,228262.0
2022-02-25 13:00:00,46.52,46.55,46.33,46.37,251049.0,43.3167,43.3446,43.1398,43.177,251049.0
2022-02-25 13:30:00,46.37,46.65,46.33,46.48,182505.0,43.177,43.4377,43.1398,43.2795,182505.0
2022-02-25 14:00:00,46.48,46.62,46.44,46.57,164764.0,43.2795,43.4098,43.2422,43.3633,164764.0
2022-02-25 14:30:00,46.56,46.58,46.22,46.29,267706.0,43.3539,43.3726,43.0374,43.1025,267706.0
2022-02-25 15:00:00,46.29,46.43,46.22,46.43,226070.0,43.1025,43.2329,43.0374,43.2329,226070.0
2022-02-25 15:30:00,46.43,46.58,46.31,46.46,839045.0,43.2329,43.3726,43.1212,43.2608,839045.0
2022-02-28 09:30:00,45.76,47.07,45.76,46.96,815800.0,42.609,43.8288,42.609,43.7264,815800.0
2022-02-28 10:00:00,46.98,47.01,46.71,46.92,543651.0,43.745,43.773,43.4936,43.6892,543651.0
2022-02-28 10:30:00,46.92,47.08,46.47,46.52,384451.0,43.6892,43.8381,43.2701,43.3167,384451.0
2022-02-28 11:00:00,46.52,47.11,46.51,47.09,417546.0,43.3167,43.8661,43.3074,43.8474,417546.0
2022-02-28 11:30:00,47.08,47.17,46.75,46.91,241746.0,43.8381,43.9219,43.5309,43.6798,241746.0
2022-02-28 12:00:00,46.9,46.95,46.52,46.72,257103.0,43.6705,43.7171,43.3167,43.5029,257103.0
2022-02-28 12:30:00,46.72,46.72,46.53,46.64,209275.0,43.5029,43.5029,43.326,43.4284,209275.0
2022-02-28 13:00:00,46.64,46.88,46.58,46.66,265036.0,43.4284,43.6519,43.3726,43.4471,265036.0
2022-02-28 13:30:00,46.66,46.78,46.49,46.77,261857.0,43.4471,43.5588,43.2888,43.5495,261857.0
2022-02-28 14:00:00,46.77,46.77,46.29,46.44,243139.0,43.5495,43.5495,43.1025,43.2422,243139.0
2022-02-28 14:30:00,46.45,46.57,46.38,46.55,215499.0,43.2515,43.3633,43.1863,43.3446,215499.0
2022-02-28 15:00:00,46.54,46.77,46.49,46.63,285311.0,43.3353,43.5495,43.2888,43.4191,285311.0
2022-02-28 15:30:00,46.63,46.93,46.5,46.78,895822.0,43.4191,43.6985,43.2981,43.5588,895822.0
2022-03-01 09:30:00,48.12,48.7,47.74,48.57,1998160.0,44.8065,45.3466,44.4527,45.2255,1998160.0
2022-03-01 10:00:00,48.58,48.75,47.86,48.37,1269974.0,45.2348,45.3931,44.5644,45.0393,1269974.0
2022-03-01 10:30:00,48.38,48.7,48.24,48.36,898912.0,45.0486,45.3466,44.9183,45.03,898912.0
2022-03-01 11:00:00,48.35,48.72,48.34,48.54,406027.0,45.0207,45.3652,45.0114,45.1976,406027.0
2022-03-01 11:30:00,48.54,48.56,47.66,47.75,394828.0,45.1976,45.2162,44.3782,44.462,394828.0
2022-03-01 12:00:00,47.75,47.78,47.43,47.59,437281.0,44.462,44.4899,44.164,44.313,437281.0
2022-03-01 12:30:00,47.59,47.89,47.57,47.88,383391.0,44.313,44.5924,44.2944,44.583,383391.0
2022-03-01 13:00:00,47.88,48.02,47.62,47.84,349436.0,44.583,44.7134,44.341,44.5458,349436.0
2022-03-01 13:30:00,47.84,48.11,47.79,47.93,425251.0,44.5458,44.7972,44.4992,44.6296,425251.0
2022-03-01 14:00:00,47.93,48.16,47.56,48.15,401301.0,44.6296,44.8438,44.2851,44.8345,401301.0
2022-03-01 14:30:00,48.14,48.49,48.09,48.47,537545.0,44.8251,45.151,44.7786,45.1324,537545.0
2022-03-01 15:00:00,48.47,48.6,48.42,48.45,527872.0,45.1324,45.2535,45.0859,45.1138,527872.0
2022-03-01 15:30:00,48.45,48.49,48.04,48.33,1588983.0,45.1138,45.151,44.732,45.0021,1588983.0
2022-03-02 09:30:00,48.09,48.86,48.09,48.51,849664.0,44.7786,45.4956,44.7786,45.1697,849664.0
2022-03-02 10:00:00,48.53,49.09,48.4,49.0,699394.0,45.1883,45.7097,45.0672,45.6259,699394.0
2022-03-02 10:30:00,48.99,49.03,48.58,48.71,435784.0,45.6166,45.6539,45.2348,45.3559,435784.0
2022-03-02 11:00:00,48.7,48.93,48.36,48.55,514869.0,45.3466,45.5607,45.03,45.2069,514869.0
2022-03-02 11:30:00,48.55,49.02,48.54,48.95,396664.0,45.2069,45.6445,45.1976,45.5794,396664.0
2022-03-02 12:00:00,48.95,49.11,48.89,48.95,319412.0,45.5794,45.7284,45.5235,45.5794,319412.0
2022-03-02 12:30:00,48.95,49.06,48.89,49.03,302182.0,45.5794,45.6818,45.5235,45.6539,302182.0
2022-03-02 13:00:00,49.04,49.1,48.86,48.96,264536.0,45.6632,45.719,45.4956,45.5887,264536.0
2022-03-02 13:30:00,48.96,49.17,48.95,49.03,392533.0,45.5887,45.7842,45.5794,45.6539,392533.0
2022-03-02 14:00:00,49.03,49.17,48.93,49.02,308441.0,45.6539,45.7842,45.5607,45.6445,308441.0
2022-03-02 14:30:00,49.03,49.18,48.98,48.98,382935.0,45.6539,45.7935,45.6073,45.6073,382935.0
2022-03-02 15:00:00,48.99,49.23,48.97,49.21,604273.0,45.6166,45.8401,45.598,45.8215,604273.0
2022-03-02 15:30:00,49.22,49.49,49.21,49.38,1800747.0,45.8308,46.0822,45.8215,45.9798,1800747.0
2022-03-03 09:30:00,52.25,54.69,52.25,54.24,4279633.0,48.6521,50.9241,48.6521,50.5051,4279633.0
2022-03-03 10:00:00,54.25,55.5,54.06,54.47,2532040.0,50.5144,51.6783,50.3375,50.7193,2532040.0
2022-03-03 10:30:00,54.47,54.75,54.12,54.54,2507534.0,50.7193,50.98,50.3934,50.7845,2507534.0
2022-03-03 11:00:00,54.55,54.88,54.15,54.5,1169806.0,50.7938,51.101,50.4213,50.7472,1169806.0
2022-03-03 11:30:00,54.5,54.78,53.77,54.09,1608833.0,50.7472,51.0079,50.0675,50.3654,1608833.0
2022-03-03 12:00:00,54.1,54.94,54.05,54.94,951379.0,50.3747,51.1569,50.3282,51.1569,951379.0
2022-03-03 12:30:00,54.93,55.28,54.54,54.76,1055992.0,51.1476,51.4735,50.7845,50.9893,1055992.0
2022-03-03 13:00:00,54.75,55.2,54.6,55.07,917928.0,50.98,51.399,50.8403,51.278,917928.0
2022-03-03 13:30:00,55.04,55.06,54.54,54.78,1002090.0,51.25,51.2686,50.7845,51.0079,1002090.0
2022-03-03 14:00:00,54.76,55.11,54.5,55.01,796308.0,50.9893,51.3152,50.7472,51.2221,796308.0
2022-03-03 14:30:00,55.01,55.17,54.47,54.5,643494.0,51.2221,51.3711,50.7193,50.7472,643494.0
2022-03-03 15:00:00,54.51,54.64,54.31,54.54,1178889.0,50.7565,50.8776,50.5703,50.7845,1178889.0
2022-03-03 15:30:00,54.53,55.13,54.48,55.13,2205610.0,50.7751,51.3338,50.7286,51.3338,2205610.0
2022-03-04 09:30:00,54.28,56.41,54.21,56.16,1723102.0,50.5424,52.5257,50.4772,52.2929,1723102.0
2022-03-04 10:00:00,56.16,56.58,55.65,56.27,1175647.0,52.2929,52.684,51.818,52.3953,1175647.0
2022-03-04 10:30:00,56.27,56.74,56.05,56.55,984316.0,52.3953,52.833,52.1905,52.656,984316.0
2022-03-04 11:00:00,56.55,57.24,56.53,57.23,1081931.0,52.656,53.2985,52.6374,53.2892,1081931.0
2022-03-04 11:30:00,57.22,57.66,57.14,57.52,1003324.0,53.2799,53.6896,53.2054,53.5593,1003324.0
2022-03-04 12:00:00,57.53,57.71,57.16,57.23,1081646.0,53.5686,53.7362,53.224,53.2892,1081646.0
2022-03-04 12:30:00,57.23,57.89,57.11,57.83,1026804.0,53.2892,53.9038,53.1775,53.8479,1026804.0
2022-03-04 13:00:00,57.84,58.46,57.82,58.45,1125975.0,53.8572,54.4345,53.8386,54.4252,1125975.0
2022-03-04 13:30:00,58.45,58.7,58.33,58.62,1025398.0,54.4252,54.658,54.3135,54.5835,1025398.0
2022-03-04 14:00:00,58.63,58.98,58.59,58.84,1028228.0,54.5928,54.9187,54.5556,54.7884,1028228.0
2022-03-04 14:30:00,58.85,58.9,58.68,58.69,841737.0,54.7977,54.8442,54.6394,54.6487,841737.0
2022-03-04 15:00:00,58.69,58.91,58.55,58.71,1406059.0,54.6487,54.8535,54.5183,54.6673,1406059.0
2022-03-04 15:30:00,58.71,58.96,58.45,58.94,2187763.0,54.6673,54.9001,54.4252,54.8815,2187763.0
2022-03-07 09:30:00,58.44,61.19,58.39,61.03,2874359.0,54.4159,56.9765,54.3693,56.8276,2874359.0
2022-03-07 10:00:00,61.01,62.58,60.94,62.01,2596383.0,56.8089,58.2708,56.7438,57.7401,2596383.0
2022-03-07 10:30:00,62.0,62.11,60.8,60.98,2345075.0,57.7308,57.8332,56.6134,56.781,2345075.0
2022-03-07 11:00:00,60.99,61.28,59.71,60.16,1389330.0,56.7903,57.0603,55.5985,56.0175,1389330.0
2022-03-07 11:30:00,60.16,60.26,59.33,59.47,971200.0,56.0175,56.1106,55.2446,55.375,971200.0
2022-03-07 12:00:00,59.47,59.52,57.74,58.0,1730053.0,55.375,55.4215,53.7641,54.0062,1730053.0
2022-03-07 12:30:00,57.99,58.29,57.49,58.0,1179711.0,53.9969,54.2762,53.5313,54.0062,1179711.0
2022-03-07 13:00:00,58.0,58.06,57.74,57.89,661085.0,54.0062,54.0621,53.7641,53.9038,661085.0
2022-03-07 13:30:00,57.89,57.9,57.43,57.48,730097.0,53.9038,53.9131,53.4754,53.522,730097.0
2022-03-07 14:00:00,57.49,57.9,57.26,57.26,673486.0,53.5313,53.9131,53.3172,53.3172,673486.0
2022-03-07 14:30:00,57.26,58.01,57.26,57.91,676227.0,53.3172,54.0155,53.3172,53.9224,676227.0
2022-03-07 15:00:00,57.91,58.05,57.72,57.95,727493.0,53.9224,54.0528,53.7455,53.9596,727493.0
2022-03-07 15:30:00,57.95,58.18,57.48,57.83,2330022.0,53.9596,54.1738,53.522,53.8479,2330022.0
2022-03-08 09:30:00,57.38,57.77,56.68,57.41,1181837.0,53.4289,53.792,52.7771,53.4568,1181837.0
2022-03-08 10:00:00,57.42,58.84,57.23,58.35,1070975.0,53.4661,54.7884,53.2892,54.3321,1070975.0
2022-03-08 10:30:00,58.36,58.64,57.95,58.08,562686.0,54.3414,54.6021,53.9596,54.0807,562686.0
2022-03-08 11:00:00,58.09,58.27,57.72,57.95,468528.0,54.09,54.2576,53.7455,53.9596,468528.0
2022-03-08 11:30:00,57.95,58.07,57.64,57.88,371604.0,53.9596,54.0714,53.671,53.8945,371604.0
2022-03-08 12:00:00,57.88,57.9,57.38,57.68,387637.0,53.8945,53.9131,53.4289,53.7082,387637.0
2022-03-08 12:30:00,57.7,57.76,56.79,56.85,461354.0,53.7269,53.7827,52.8795,52.9354,461354.0
2022-03-08 13:00:00,56.83,57.35,56.82,56.95,267320.0,52.9168,53.401,52.9075,53.0285,267320.0
2022-03-08 13:30:00,56.94,57.16,56.31,56.35,400701.0,53.0192,53.224,52.4326,52.4698,400701.0
2022-03-08 14:00:00,56.35,56.41,55.83,56.35,615960.0,52.4698,52.5257,51.9856,52.4698,615960.0
2022-03-08 14:30:00,56.35,56.7,56.27,56.42,485821.0,52.4698,52.7957,52.3953,52.535,485821.0
2022-03-08 15:00:00,56.42,56.66,55.97,55.98,443348.0,52.535,52.7585,52.116,52.1253,443348.0
2022-03-08 15:30:00,55.98,56.17,55.66,55.7,1171973.0,52.1253,52.3022,51.8273,51.8646,1171973.0
2022-03-09 09:30:00,55.1,56.05,54.77,55.21,1216249.0,51.3059,52.1905,50.9986,51.4083,1216249.0
2022-03-09 10:00:00,55.21,55.66,54.47,54.64,683819.0,51.4083,51.8273,50.7193,50.8776,683819.0
2022-03-09 10:30:00,54.65,55.3,54.47,55.25,598234.0,50.8869,51.4921,50.7193,51.4456,598234.0
2022-03-09 11:00:00,55.25,55.73,55.14,55.36,780490.0,51.4456,51.8925,51.3431,51.548,780490.0
2022-03-09 11:30:00,55.36,55.76,55.01,55.01,507052.0,51.548,51.9204,51.2221,51.2221,507052.0
2022-03-09 12:00:00,55.02,55.24,54.79,54.86,624598.0,51.2314,51.4362,51.0172,51.0824,624598.0
2022-03-09 12:30:00,54.86,55.1,54.68,55.06,457499.0,51.0824,51.3059,50.9148,51.2686,457499.0
2022-03-09 13:00:00,55.07,55.41,55.05,55.16,329757.0,51.278,51.5945,51.2593,51.3618,329757.0
2022-03-09 13:30:00,55.16,55.35,55.08,55.26,291559.0,51.3618,51.5387,51.2873,51.4549,291559.0
2022-03-09 14:00:00,55.26,55.75,55.14,55.6,301361.0,51.4549,51.9111,51.3431,51.7715,301361.0
2022-03-09 14:30:00,55.6,55.87,55.47,55.73,268709.0,51.7715,52.0229,51.6504,51.8925,268709.0
2022-03-09 15:00:00,55.73,55.99,55.69,55.89,310243.0,51.8925,52.1346,51.8553,52.0415,310243.0
2022-03-09 15:30:00,55.89,55.9,55.26,55.34,930086.0,52.0415,52.0508,51.4549,51.5294,930086.0
2022-03-10 09:30:00,55.79,56.25,55.2,56.08,877161.0,51.9484,52.3767,51.399,52.2184,877161.0
2022-03-10 10:00:00,56.08,56.92,56.05,56.72,764519.0,52.2184,53.0006,52.1905,52.8143,764519.0
2022-03-10 10:30:00,56.7,56.76,56.19,56.22,343587.0,52.7957,52.8516,52.3208,52.3488,343587.0
2022-03-10 11:00:00,56.19,56.54,56.17,56.42,425815.0,52.3208,52.6467,52.3022,52.535,425815.0
2022-03-10 11:30:00,56.41,57.12,56.39,57.01,791609.0,52.5257,53.1868,52.5071,53.0844,791609.0
2022-03-10 12:00:00,57.0,57.16,56.68,56.9,396332.0,53.0751,53.224,52.7771,52.9819,396332.0
2022-03-10 12:30:00,56.91,56.98,56.7,56.9,312096.0,52.9913,53.0564,52.7957,52.9819,312096.0
2022-03-10 13:00:00,56.89,57.08,56.86,56.96,301272.0,52.9726,53.1495,52.9447,53.0378,301272.0
2022-03-10 13:30:00,56.95,57.02,56.75,56.9,270175.0,53.0285,53.0937,52.8423,52.9819,270175.0
2022-03-10 14:00:00,56.9,57.05,56.89,56.97,298498.0,52.9819,53.1216,52.9726,53.0471,298498.0
2022-03-10 14:30:00,56.98,57.18,56.96,57.18,313270.0,53.0564,53.2427,53.0378,53.2427,313270.0
2022-03-10 15:00:00,57.18,57.27,57.11,57.2,377721.0,53.2427,53.3265,53.1775,53.2613,377721.0
2022-03-10 15:30:00,57.2,57.4,57.08,57.1,1493052.0,53.2613,53.4475,53.1495,53.1682,1493052.0
2022-03-11 09:30:00,56.5,57.49,56.5,56.82,713143.0,52.6095,53.5313,52.6095,52.9075,713143.0
2022-03-11 10:00:00,56.82,57.06,56.09,56.53,418950.0,52.9075,53.1309,52.2277,52.6374,418950.0
2022-03-11 10:30:00,56.52,56.62,56.12,56.56,258712.0,52.6281,52.7212,52.2557,52.6654,258712.0
2022-03-11 11:00:00,56.57,56.82,56.43,56.55,268623.0,52.6747,52.9075,52.5443,52.656,268623.0
2022-03-11 11:30:00,56.56,56.59,56.24,56.33,220704.0,52.6654,52.6933,52.3674,52.4512,220704.0
2022-03-11 12:00:00,56.34,56.46,56.16,56.28,228845.0,52.4605,52.5722,52.2929,52.4046,228845.0
2022-03-11 12:30:00,56.28,56.52,56.27,56.36,154519.0,52.4046,52.6281,52.3953,52.4791,154519.0
2022-03-11 13:00:00,56.36,56.47,56.2,56.21,200093.0,52.4791,52.5816,52.3301,52.3395,200093.0
2022-03-11 13:30:00,56.21,56.32,56.02,56.22,263946.0,52.3395,52.4419,52.1625,52.3488,263946.0
2022-03-11 14:00:00,56.2,56.33,55.91,56.15,173674.0,52.3301,52.4512,52.0601,52.2836,173674.0
2022-03-11 14:30:00,56.15,56.22,56.02,56.2,177660.0,52.2836,52.3488,52.1625,52.3301,177660.0
2022-03-11 15:00:00,56.18,56.39,56.13,56.2,272663.0,52.3115,52.5071,52.265,52.3301,272663.0
2022-03-11 15:30:00,56.19,56.19,55.86,55.89,661274.0,52.3208,52.3208,52.0136,52.0415,661274.0
2022-03-14 09:30:00,55.59,55.89,54.28,55.58,898126.0,51.7621,52.0415,50.5424,51.7528,898126.0
2022-03-14 10:00:00,55.55,55.56,54.86,55.35,549528.0,51.7249,51.7342,51.0824,51.5387,549528.0
2022-03-14 10:30:00,55.35,55.71,55.2,55.44,363729.0,51.5387,51.8739,51.399,51.6225,363729.0
2022-03-14 11:00:00,55.45,55.6,55.12,55.32,202935.0,51.6318,51.7715,51.3245,51.5107,202935.0
2022-03-14 11:30:00,55.33,55.37,55.12,55.19,185470.0,51.5201,51.5573,51.3245,51.3897,185470.0
2022-03-14 12:00:00,55.2,55.51,55.15,55.39,157856.0,51.399,51.6877,51.3524,51.5759,157856.0
2022-03-14 12:30:00,55.4,55.52,55.22,55.22,164574.0,51.5852,51.697,51.4176,51.4176,164574.0
2022-03-14 13:00:00,55.22,55.29,55.04,55.12,125482.0,51.4176,51.4828,51.25,51.3245,125482.0
2022-03-14 13:30:00,55.13,55.17,54.96,55.15,160096.0,51.3338,51.3711,51.1755,51.3524,160096.0
2022-03-14 14:00:00,55.15,55.27,55.11,55.27,120851.0,51.3524,51.4642,51.3152,51.4642,120851.0
2022-03-14 14:30:00,55.27,55.5,55.26,55.49,131073.0,51.4642,51.6783,51.4549,51.669,131073.0
2022-03-14 15:00:00,55.49,55.58,55.39,55.44,159687.0,51.669,51.7528,51.5759,51.6225,159687.0
2022-03-14 15:30:00,55.44,55.44,55.23,55.41,573366.0,51.6225,51.6225,51.4269,51.5945,573366.0
2022-03-15 09:30:00,55.74,55.76,54.84,55.11,481730.0,51.9018,51.9204,51.0638,51.3152,481730.0
2022-03-15 10:00:00,55.11,55.43,54.93,55.31,321325.0,51.3152,51.6132,51.1476,51.5014,321325.0
2022-03-15 10:30:00,55.29,55.39,54.65,54.82,295700.0,51.4828,51.5759,50.8869,51.0452,295700.0
2022-03-15 11:00:00,54.81,54.94,54.71,54.86,260403.0,51.0359,51.1569,50.9427,51.0824,260403.0
2022-03-15 11:30:00,54.85,55.33,54.69,55.18,271328.0,51.0731,51.5201,50.9241,51.3804,271328.0
2022-03-15 12:00:00,55.18,55.86,55.12,55.76,224931.0,51.3804,52.0136,51.3245,51.9204,224931.0
2022-03-15 12:30:00,55.76,55.79,55.56,55.7,213886.0,51.9204,51.9484,51.7342,51.8646,213886.0
2022-03-15 13:00:00,55.69,55.75,55.53,55.57,156490.0,51.8553,51.9111,51.7063,51.7435,156490.0
2022-03-15 13:30:00,55.55,55.82,55.41,55.76,171135.0,51.7249,51.9763,51.5945,51.9204,171135.0
2022-03-15 14:00:00,55.74,55.8,55.6,55.77,194654.0,51.9018,51.9577,51.7715,51.9298,194654.0
2022-03-15 14:30:00,55.77,56.11,55.76,56.07,301652.0,51.9298,52.2463,51.9204,52.2091,301652.0
2022-03-15 15:00:00,56.07,56.09,55.93,56.01,244281.0,52.2091,52.2277,52.0787,52.1532,244281.0
2022-03-15 15:30:00,56.0,56.23,55.92,56.22,881051.0,52.1439,52.3581,52.0694,52.3488,881051.0
2022-03-16 09:30:00,55.86,56.62,55.63,56.56,634355.0,52.0136,52.7212,51.7994,52.6654,634355.0
2022-03-16 10:00:00,56.59,56.75,55.95,55.97,380231.0,52.6933,52.8423,52.0974,52.116,380231.0
2022-03-16 10:30:00,55.96,55.97,55.4,55.57,359050.0,52.1067,52.116,51.5852,51.7435,359050.0
2022-03-16 11:00:00,55.56,55.69,55.37,55.64,217754.0,51.7342,51.8553,51.5573,51.8087,217754.0
2022-03-16 11:30:00,55.63,55.92,55.6,55.79,169286.0,51.7994,52.0694,51.7715,51.9484,169286.0
2022-03-16 12:00:00,55.79,56.05,55.72,56.01,157269.0,51.9484,52.1905,51.8832,52.1532,157269.0
2022-03-16 12:30:00,55.99,56.12,55.83,55.95,172023.0,52.1346,52.2557,51.9856,52.0974,172023.0
2022-03-16 13:00:00,55.96,55.97,55.58,55.58,196350.0,52.1067,52.116,51.7528,51.7528,196350.0
2022-03-16 13:30:00,55.57,55.64,55.22,55.59,252543.0,51.7435,51.8087,51.4176,51.7621,252543.0
2022-03-16 14:00:00,55.58,55.59,54.67,54.74,449344.0,51.7528,51.7621,50.9055,50.9707,449344.0
2022-03-16 14:30:00,54.73,54.99,54.46,54.53,619539.0,50.9614,51.2035,50.71,50.7751,619539.0
2022-03-16 15:00:00,54.53,54.89,54.42,54.79,525623.0,50.7751,51.1103,50.6727,51.0172,525623.0
2022-03-16 15:30:00,54.78,55.0,54.66,55.0,1005545.0,51.0079,51.2128,50.8962,51.2128,1005545.0
2022-03-17 09:30:00,55.35,55.92,54.69,54.93,479542.0,51.5387,52.0694,50.9241,51.1476,479542.0
2022-03-17 10:00:00,54.94,55.83,54.92,55.38,324654.0,51.1569,51.9856,51.1383,51.5666,324654.0
2022-03-17 10:30:00,55.39,55.84,55.18,55.78,283023.0,51.5759,51.9949,51.3804,51.9391,283023.0
2022-03-17 11:00:00,55.77,55.88,55.63,55.72,239724.0,51.9298,52.0322,51.7994,51.8832,239724.0
2022-03-17 11:30:00,55.71,56.19,55.65,56.02,231714.0,51.8739,52.3208,51.818,52.1625,231714.0
2022-03-17 12:00:00,56.02,56.03,55.64,55.78,205619.0,52.1625,52.1719,51.8087,51.9391,205619.0
2022-03-17 12:30:00,55.77,55.91,55.68,55.86,160122.0,51.9298,52.0601,51.846,52.0136,160122.0
2022-03-17 13:00:00,55.85,55.94,55.76,55.87,181552.0,52.0042,52.088,51.9204,52.0229,181552.0
2022-03-17 13:30:00,55.86,55.99,55.82,55.95,187228.0,52.0136,52.1346,51.9763,52.0974,187228.0
2022-03-17 14:00:00,55.95,55.98,55.57,55.57,269496.0,52.0974,52.1253,51.7435,51.7435,269496.0
2022-03-17 14:30:00,55.58,55.76,55.57,55.67,179335.0,51.7528,51.9204,51.7435,51.8366,179335.0
2022-03-17 15:00:00,55.66,55.69,55.52,55.63,224372.0,51.8273,51.8553,51.697,51.7994,224372.0
2022-03-17 15:30:00,55.64,55.72,55.52,55.65,667577.0,51.8087,51.8832,51.697,51.818,667577.0
2022-03-18 09:30:00,55.7,56.39,55.33,55.49,1057742.0,51.8646,52.5071,51.5201,51.669,1057742.0
2022-03-18 10:00:00,55.5,55.65,55.16,55.54,294562.0,51.6783,51.818,51.3618,51.7156,294562.0
2022-03-18 10:30:00,55.54,55.7,55.31,55.36,207484.0,51.7156,51.8646,51.5014,51.548,207484.0
2022-03-18 11:00:00,55.36,55.6,55.31,55.53,193630.0,51.548,51.7715,51.5014,51.7063,193630.0
2022-03-18 11:30:00,55.52,55.6,55.39,55.57,171247.0,51.697,51.7715,51.5759,51.7435,171247.0
2022-03-18 12:00:00,55.56,55.67,55.49,55.6,148849.0,51.7342,51.8366,51.669,51.7715,148849.0
2022-03-18 12:30:00,55.59,55.62,55.36,55.59,228257.0,51.7621,51.7901,51.548,51.7621,228257.0
2022-03-18 13:00:00,55.59,55.7,55.53,55.62,167583.0,51.7621,51.8646,51.7063,51.7901,167583.0
2022-03-18 13:30:00,55.62,55.68,55.51,55.57,182741.0,51.7901,51.846,51.6877,51.7435,182741.0
2022-03-18 14:00:00,55.57,55.58,55.37,55.39,292469.0,51.7435,51.7528,51.5573,51.5759,292469.0
2022-03-18 14:30:00,55.4,55.47,55.3,55.38,262375.0,51.5852,51.6504,51.4921,51.5666,262375.0
2022-03-18 15:00:00,55.39,55.49,55.33,55.48,353675.0,51.5759,51.669,51.5201,51.6597,353675.0
2022-03-18 15:30:00,55.48,55.85,55.47,55.82,1018900.0,51.6597,52.0042,51.6504,51.9763,1018900.0
2022-03-21 09:30:00,55.98,57.61,55.97,56.62,1198507.0,52.1253,53.6431,52.116,52.7212,1198507.0
2022-03-21 10:00:00,56.63,56.96,56.36,56.59,363983.0,52.7305,53.0378,52.4791,52.6933,363983.0
2022-03-21 10:30:00,56.62,56.63,56.21,56.23,319108.0,52.7212,52.7305,52.3395,52.3581,319108.0
2022-03-21 11:00:00,56.22,56.34,56.04,56.18,318959.0,52.3488,52.4605,52.1812,52.3115,318959.0
2022-03-21 11:30:00,56.17,56.24,55.83,55.99,361039.0,52.3022,52.3674,51.9856,52.1346,361039.0
2022-03-21 12:00:00,55.99,56.1,55.94,56.06,174860.0,52.1346,52.237,52.088,52.1998,174860.0
2022-03-21 12:30:00,56.06,56.09,55.81,55.9,208506.0,52.1998,52.2277,51.967,52.0508,208506.0
2022-03-21 13:00:00,55.9,55.94,55.76,55.85,234589.0,52.0508,52.088,51.9204,52.0042,234589.0
2022-03-21 13:30:00,55.85,55.91,55.77,55.84,205512.0,52.0042,52.0601,51.9298,51.9949,205512.0
2022-03-21 14:00:00,55.84,55.86,55.65,55.65,194722.0,51.9949,52.0136,51.818,51.818,194722.0
2022-03-21 14:30:00,55.65,55.88,55.62,55.69,229904.0,51.818,52.0322,51.7901,51.8553,229904.0
2022-03-21 15:00:00,55.68,55.77,55.61,55.68,207621.0,51.846,51.9298,51.7808,51.846,207621.0
2022-03-21 15:30:00,55.68,55.77,55.62,55.68,532640.0,51.846,51.9298,51.7901,51.846,532640.0
2022-03-22 09:30:00,56.0,56.24,55.42,55.78,682503.0,52.1439,52.3674,51.6039,51.9391,682503.0
2022-03-22 10:00:00,55.8,55.94,55.33,55.38,434166.0,51.9577,52.088,51.5201,51.5666,434166.0
2022-03-22 10:30:00,55.34,55.58,55.2,55.32,311238.0,51.5294,51.7528,51.399,51.5107,311238.0
2022-03-22 11:00:00,55.32,55.7,55.13,55.68,273826.0,51.5107,51.8646,51.3338,51.846,273826.0
2022-03-22 11:30:00,55.67,56.01,55.53,56.01,325549.0,51.8366,52.1532,51.7063,52.1532,325549.0
2022-03-22 12:00:00,56.02,56.22,55.94,56.11,308136.0,52.1625,52.3488,52.088,52.2463,308136.0
2022-03-22 12:30:00,56.1,56.37,56.06,56.26,378691.0,52.237,52.4884,52.1998,52.386,378691.0
2022-03-22 13:00:00,56.26,56.47,56.17,56.46,648016.0,52.386,52.5816,52.3022,52.5722,648016.0
2022-03-22 13:30:00,56.45,56.61,56.3,56.55,250790.0,52.5629,52.7119,52.4233,52.656,250790.0
2022-03-22 14:00:00,56.56,56.6,56.39,56.53,295212.0,52.6654,52.7026,52.5071,52.6374,295212.0
2022-03-22 14:30:00,56.53,56.74,56.49,56.51,261380.0,52.6374,52.833,52.6002,52.6188,261380.0
2022-03-22 15:00:00,56.51,56.68,56.45,56.64,221979.0,52.6188,52.7771,52.5629,52.7398,221979.0
2022-03-22 15:30:00,56.62,56.8,56.57,56.57,747902.0,52.7212,52.8888,52.6747,52.6747,747902.0
2022-03-23 09:30:00,56.74,57.2,56.64,56.74,672435.0,52.833,53.2613,52.7398,52.833,672435.0
2022-03-23 10:00:00,56.75,57.01,56.49,56.82,313967.0,52.8423,53.0844,52.6002,52.9075,313967.0
2022-03-23 10:30:00,56.8,56.89,56.57,56.62,170340.0,52.8888,52.9726,52.6747,52.7212,170340.0
2022-03-23 11:00:00,56.63,56.83,56.56,56.74,214037.0,52.7305,52.9168,52.6654,52.833,214037.0
2022-03-23 11:30:00,56.73,56.75,56.33,56.41,419859.0,52.8236,52.8423,52.4512,52.5257,419859.0
2022-03-23 12:00:00,56.4,56.65,56.32,56.45,194231.0,52.5164,52.7492,52.4419,52.5629,194231.0
2022-03-23 12:30:00,56.45,56.54,56.17,56.33,149714.0,52.5629,52.6467,52.3022,52.4512,149714.0
2022-03-23 13:00:00,56.32,56.5,56.29,56.44,154833.0,52.4419,52.6095,52.4139,52.5536,154833.0
2022-03-23 13:30:00,56.45,56.63,56.38,56.58,162544.0,52.5629,52.7305,52.4978,52.684,162544.0
2022-03-23 14:00:00,56.59,56.75,56.54,56.75,170970.0,52.6933,52.8423,52.6467,52.8423,170970.0
2022-03-23 14:30:00,56.75,56.78,56.51,56.61,189251.0,52.8423,52.8702,52.6188,52.7119,189251.0
2022-03-23 15:00:00,56.61,56.75,56.51,56.65,187396.0,52.7119,52.8423,52.6188,52.7492,187396.0
2022-03-23 15:30:00,56.65,56.65,56.36,56.45,658992.0,52.7492,52.7492,52.4791,52.5629,658992.0
2022-03-24 09:30:00,56.6,57.29,56.42,56.99,570895.0,52.7026,53.3451,52.535,53.0657,570895.0
2022-03-24 10:00:00,56.98,57.88,56.95,57.8,569179.0,53.0564,53.8945,53.0285,53.82,569179.0
2022-03-24 10:30:00,57.8,57.82,57.15,57.28,428751.0,53.82,53.8386,53.2147,53.3358,428751.0
2022-03-24 11:00:00,57.28,57.46,56.9,57.11,420388.0,53.3358,53.5034,52.9819,53.1775,420388.0
2022-03-24 11:30:00,57.1,57.13,56.86,56.88,382341.0,53.1682,53.1961,52.9447,52.9633,382341.0
2022-03-24 12:00:00,56.88,56.94,56.46,56.6,205181.0,52.9633,53.0192,52.5722,52.7026,205181.0
2022-03-24 12:30:00,56.59,56.86,56.52,56.85,258189.0,52.6933,52.9447,52.6281,52.9354,258189.0
2022-03-24 13:00:00,56.86,56.91,56.71,56.87,192136.0,52.9447,52.9913,52.805,52.954,192136.0
2022-03-24 13:30:00,56.88,56.88,56.71,56.75,174669.0,52.9633,52.9633,52.805,52.8423,174669.0
2022-03-24 14:00:00,56.75,56.8,56.66,56.69,200666.0,52.8423,52.8888,52.7585,52.7864,200666.0
2022-03-24 14:30:00,56.69,56.76,56.58,56.64,185478.0,52.7864,52.8516,52.684,52.7398,185478.0
2022-03-24 15:00:00,56.63,56.93,56.6,56.9,179302.0,52.7305,53.0099,52.7026,52.9819,179302.0
2022-03-24 15:30:00,56.9,56.94,56.69,56.74,535382.0,52.9819,53.0192,52.7864,52.833,535382.0
2022-03-25 09:30:00,56.62,57.37,56.51,56.79,495519.0,52.7212,53.4196,52.6188,52.8795,495519.0
2022-03-25 10:00:00,56.77,57.05,56.64,56.98,173550.0,52.8609,53.1216,52.7398,53.0564,173550.0
2022-03-25 10:30:00,56.97,57.12,56.88,56.98,241062.0,53.0471,53.1868,52.9633,53.0564,241062.0
2022-03-25 11:00:00,56.99,57.05,56.61,56.68,143881.0,53.0657,53.1216,52.7119,52.7771,143881.0
2022-03-25 11:30:00,56.67,56.81,56.58,56.7,212313.0,52.7678,52.8981,52.684,52.7957,212313.0
2022-03-25 12:00:00,56.71,56.99,56.7,56.89,174681.0,52.805,53.0657,52.7957,52.9726,174681.0
2022-03-25 12:30:00,56.9,56.9,56.48,56.53,155460.0,52.9819,52.9819,52.5909,52.6374,155460.0
2022-03-25 13:00:00,56.54,56.71,56.5,56.68,141404.0,52.6467,52.805,52.6095,52.7771,141404.0
2022-03-25 13:30:00,56.68,56.82,56.61,56.8,322762.0,52.7771,52.9075,52.7119,52.8888,322762.0
2022-03-25 14:00:00,56.8,57.0,56.73,56.89,183782.0,52.8888,53.0751,52.8236,52.9726,183782.0
2022-03-25 14:30:00,56.89,57.01,56.86,56.94,135259.0,52.9726,53.0844,52.9447,53.0192,135259.0
2022-03-25 15:00:00,56.94,57.0,56.89,56.92,169710.0,53.0192,53.0751,52.9726,53.0006,169710.0
2022-03-25 15:30:00,56.92,57.05,56.85,57.0,976362.0,53.0006,53.1216,52.9354,53.0751,976362.0
2022-03-28 09:30:00,56.99,57.36,56.62,56.96,356317.0,53.0657,53.4103,52.7212,53.0378,356317.0
2022-03-28 10:00:00,56.95,57.45,56.87,57.16,502052.0,53.0285,53.4941,52.954,53.224,502052.0
2022-03-28 10:30:00,57.17,57.3,56.98,57.12,237596.0,53.2334,53.3544,53.0564,53.1868,237596.0
2022-03-28 11:00:00,57.13,57.25,56.91,57.0,114774.0,53.1961,53.3078,52.9913,53.0751,114774.0
2022-03-28 11:30:00,57.02,57.15,56.9,56.99,170149.0,53.0937,53.2147,52.9819,53.0657,170149.0
2022-03-28 12:00:00,57.0,57.05,56.72,56.77,138409.0,53.0751,53.1216,52.8143,52.8609,138409.0
2022-03-28 12:30:00,56.78,56.97,56.76,56.87,72861.0,52.8702,53.0471,52.8516,52.954,72861.0
2022-03-28 13:00:00,56.87,56.94,56.73,56.76,79633.0,52.954,53.0192,52.8236,52.8516,79633.0
2022-03-28 13:30:00,56.76,56.83,56.7,56.79,107025.0,52.8516,52.9168,52.7957,52.8795,107025.0
2022-03-28 14:00:00,56.8,56.94,56.75,56.92,77225.0,52.8888,53.0192,52.8423,53.0006,77225.0
2022-03-28 14:30:00,56.91,57.0,56.87,56.88,186774.0,52.9913,53.0751,52.954,52.9633,186774.0
2022-03-28 15:00:00,56.88,56.93,56.79,56.85,121630.0,52.9633,53.0099,52.8795,52.9354,121630.0
2022-03-28 15:30:00,56.84,57.03,56.79,57.0,438823.0,52.9261,53.103,52.8795,53.0751,438823.0
2022-03-29 09:30:00,56.95,57.1,54.89,55.83,955803.0,53.0285,53.1682,51.1103,51.9856,955803.0
2022-03-29 10:00:00,55.83,56.13,55.67,55.9,413284.0,51.9856,52.265,51.8366,52.0508,413284.0
2022-03-29 10:30:00,55.89,56.23,55.8,55.94,278327.0,52.0415,52.3581,51.9577,52.088,278327.0
2022-03-29 11:00:00,55.94,56.11,55.87,55.99,176194.0,52.088,52.2463,52.0229,52.1346,176194.0
2022-03-29 11:30:00,56.0,56.14,55.95,56.01,134517.0,52.1439,52.2743,52.0974,52.1532,134517.0
2022-03-29 12:00:00,56.02,56.04,55.78,55.83,128995.0,52.1625,52.1812,51.9391,51.9856,128995.0
2022-03-29 12:30:00,55.82,55.91,55.72,55.85,131402.0,51.9763,52.0601,51.8832,52.0042,131402.0
2022-03-29 13:00:00,55.83,55.91,55.8,55.89,102488.0,51.9856,52.0601,51.9577,52.0415,102488.0
2022-03-29 13:30:00,55.9,56.21,55.82,56.2,185616.0,52.0508,52.3395,51.9763,52.3301,185616.0
2022-03-29 14:00:00,56.2,57.25,56.05,56.74,2323407.0,52.3301,53.3078,52.1905,52.833,2323407.0
2022-03-29 14:30:00,56.74,56.74,56.23,56.54,543917.0,52.833,52.833,52.3581,52.6467,543917.0
2022-03-29 15:00:00,56.54,56.65,56.25,56.59,581284.0,52.6467,52.7492,52.3767,52.6933,581284.0
2022-03-29 15:30:00,56.58,56.76,56.36,56.39,1496361.0,52.684,52.8516,52.4791,52.5071,1496361.0
2022-03-30 09:30:00,56.26,56.77,56.22,56.58,374854.0,52.386,52.8609,52.3488,52.684,374854.0
2022-03-30 10:00:00,56.58,56.61,56.12,56.17,197548.0,52.684,52.7119,52.2557,52.3022,197548.0
2022-03-30 10:30:00,56.16,56.39,56.08,56.33,149312.0,52.2929,52.5071,52.2184,52.4512,149312.0
2022-03-30 11:00:00,56.32,56.51,56.3,56.35,149025.0,52.4419,52.6188,52.4233,52.4698,149025.0
2022-03-30 11:30:00,56.34,56.42,56.24,56.37,181131.0,52.4605,52.535,52.3674,52.4884,181131.0
2022-03-30 12:00:00,56.38,56.43,56.2,56.21,111278.0,52.4978,52.5443,52.3301,52.3395,111278.0
2022-03-30 12:30:00,56.21,56.31,56.15,56.18,243333.0,52.3395,52.4326,52.2836,52.3115,243333.0
2022-03-30 13:00:00,56.19,56.21,56.07,56.14,86730.0,52.3208,52.3395,52.2091,52.2743,86730.0
2022-03-30 13:30:00,56.14,56.24,56.03,56.22,145528.0,52.2743,52.3674,52.1719,52.3488,145528.0
2022-03-30 14:00:00,56.22,56.43,56.21,56.33,137889.0,52.3488,52.5443,52.3395,52.4512,137889.0
2022-03-30 14:30:00,56.33,56.36,56.13,56.14,116646.0,52.4512,52.4791,52.265,52.2743,116646.0
2022-03-30 15:00:00,56.15,56.18,56.03,56.1,146787.0,52.2836,52.3115,52.1719,52.237,146787.0
2022-03-30 15:30:00,56.1,56.39,56.07,56.38,546113.0,52.237,52.5071,52.2091,52.4978,546113.0
2022-03-31 09:30:00,56.35,57.83,56.31,56.97,1118451.0,52.4698,53.8479,52.4326,53.0471,1118451.0
2022-03-31 10:00:00,56.97,57.26,56.79,56.92,361655.0,53.0471,53.3172,52.8795,53.0006,361655.0
2022-03-31 10:30:00,56.93,57.18,56.76,57.03,224130.0,53.0099,53.2427,52.8516,53.103,224130.0
2022-03-31 11:00:00,57.02,57.33,57.02,57.17,206221.0,53.0937,53.3823,53.0937,53.2334,206221.0
2022-03-31 11:30:00,57.17,57.37,57.12,57.33,155464.0,53.2334,53.4196,53.1868,53.3823,155464.0
2022-03-31 12:00:00,57.32,57.55,57.29,57.5,201546.0,53.373,53.5872,53.3451,53.5406,201546.0
2022-03-31 12:30:00,57.51,57.85,57.43,57.81,339536.0,53.5499,53.8665,53.4754,53.8293,339536.0
2022-03-31 13:00:00,57.82,57.94,57.73,57.91,378423.0,53.8386,53.9503,53.7548,53.9224,378423.0
2022-03-31 13:30:00,57.89,57.91,57.56,57.79,293916.0,53.9038,53.9224,53.5965,53.8107,293916.0
2022-03-31 14:00:00,57.79,57.87,57.63,57.83,397331.0,53.8107,53.8852,53.6617,53.8479,397331.0
2022-03-31 14:30:00,57.83,57.85,57.69,57.83,217200.0,53.8479,53.8665,53.7175,53.8479,217200.0
2022-03-31 15:00:00,57.83,57.83,57.64,57.74,299157.0,53.8479,53.8479,53.671,53.7641,299157.0
2022-03-31 15:30:00,57.73,57.75,57.36,57.38,1313558.0,53.7548,53.7734,53.4103,53.4289,1313558.0
2022-04-01 09:30:00,57.5,57.88,56.93,57.01,570388.0,53.5406,53.8945,53.0099,53.0844,570388.0
2022-04-01 10:00:00,57.03,57.3,56.65,56.68,215985.0,53.103,53.3544,52.7492,52.7771,215985.0
2022-04-01 10:30:00,56.67,57.12,56.62,56.91,156379.0,52.7678,53.1868,52.7212,52.9913,156379.0
2022-04-01 11:00:00,56.87,57.17,56.8,56.99,148721.0,52.954,53.2334,52.8888,53.0657,148721.0
2022-04-01 11:30:00,56.99,57.12,56.89,57.05,125487.0,53.0657,53.1868,52.9726,53.1216,125487.0
2022-04-01 12:00:00,57.05,57.11,56.82,56.95,99960.0,53.1216,53.1775,52.9075,53.0285,99960.0
2022-04-01 12:30:00,56.94,57.22,56.9,57.21,114716.0,53.0192,53.2799,52.9819,53.2706,114716.0
2022-04-01 13:00:00,57.21,57.23,57.1,57.1,101590.0,53.2706,53.2892,53.1682,53.1682,101590.0
2022-04-01 13:30:00,57.11,57.33,57.08,57.26,115215.0,53.1775,53.3823,53.1495,53.3172,115215.0
2022-04-01 14:00:00,57.25,57.44,57.24,57.42,133646.0,53.3078,53.4848,53.2985,53.4661,133646.0
2022-04-01 14:30:00,57.41,57.48,57.28,57.3,122499.0,53.4568,53.522,53.3358,53.3544,122499.0
2022-04-01 15:00:00,57.3,57.4,57.24,57.28,200207.0,53.3544,53.4475,53.2985,53.3358,200207.0
2022-04-01 15:30:00,57.28,57.5,57.23,57.48,571785.0,53.3358,53.5406,53.2892,53.522,571785.0
2022-04-04 09:30:00,57.6,58.95,57.08,57.6,1132512.0,53.6337,54.8908,53.1495,53.6337,1132512.0
2022-04-04 10:00:00,57.6,57.81,57.28,57.72,261296.0,53.6337,53.8293,53.3358,53.7455,261296.0
2022-04-04 10:30:00,57.71,57.85,57.42,57.73,173612.0,53.7362,53.8665,53.4661,53.7548,173612.0
2022-04-04 11:00:00,57.74,57.82,57.44,57.58,144690.0,53.7641,53.8386,53.4848,53.6151,144690.0
2022-04-04 11:30:00,57.56,57.65,57.43,57.5,148112.0,53.5965,53.6803,53.4754,53.5406,148112.0
2022-04-04 12:00:00,57.49,57.6,57.41,57.52,134823.0,53.5313,53.6337,53.4568,53.5593,134823.0
2022-04-04 12:30:00,57.52,57.52,57.33,57.45,156320.0,53.5593,53.5593,53.3823,53.4941,156320.0
2022-04-04 13:00:00,57.44,57.56,57.42,57.46,114838.0,53.4848,53.5965,53.4661,53.5034,114838.0
2022-04-04 13:30:00,57.48,57.48,57.16,57.28,88755.0,53.522,53.522,53.224,53.3358,88755.0
2022-04-04 14:00:00,57.28,57.5,57.28,57.44,176696.0,53.3358,53.5406,53.3358,53.4848,176696.0
2022-04-04 14:30:00,57.43,57.44,57.26,57.34,105809.0,53.4754,53.4848,53.3172,53.3916,105809.0
2022-04-04 15:00:00,57.33,57.37,57.27,57.27,88205.0,53.3823,53.4196,53.3265,53.3265,88205.0
2022-04-04 15:30:00,57.27,57.53,57.26,57.44,416736.0,53.3265,53.5686,53.3172,53.4848,416736.0
2022-04-05 09:30:00,57.47,59.1,57.3,58.63,811110.0,53.5127,55.0305,53.3544,54.5928,811110.0
2022-04-05 10:00:00,58.67,59.13,58.55,58.78,452590.0,54.6301,55.0584,54.5183,54.7325,452590.0
2022-04-05 10:30:00,58.78,58.97,58.58,58.7,234759.0,54.7325,54.9094,54.5463,54.658,234759.0
2022-04-05 11:00:00,58.7,58.72,58.4,58.53,198349.0,54.658,54.6766,54.3787,54.4997,198349.0
2022-04-05 11:30:00,58.53,58.67,58.34,58.35,143365.0,54.4997,54.6301,54.3228,54.3321,143365.0
2022-04-05 12:00:00,58.34,58.62,58.22,58.51,178133.0,54.3228,54.5835,54.2111,54.4811,178133.0
2022-04-05 12:30:00,58.51,58.51,58.31,58.4,154255.0,54.4811,54.4811,54.2949,54.3787,154255.0
2022-04-05 13:00:00,58.4,58.47,58.26,58.33,176818.0,54.3787,54.4438,54.2483,54.3135,176818.0
2022-04-05 13:30:00,58.33,58.36,58.11,58.14,161144.0,54.3135,54.3414,54.1086,54.1366,161144.0
2022-04-05 14:00:00,58.15,58.26,58.09,58.12,123035.0,54.1459,54.2483,54.09,54.1179,123035.0
2022-04-05 14:30:00,58.12,58.13,57.98,58.02,159086.0,54.1179,54.1272,53.9876,54.0248,159086.0
2022-04-05 15:00:00,58.02,58.03,57.85,57.87,156682.0,54.0248,54.0341,53.8665,53.8852,156682.0
2022-04-05 15:30:00,57.88,57.91,57.57,57.66,765363.0,53.8945,53.9224,53.6058,53.6896,765363.0
2022-04-06 09:30:00,57.6,58.89,57.28,58.75,895942.0,53.6337,54.8349,53.3358,54.7046,895942.0
2022-04-06 10:00:00,58.79,58.89,58.5,58.89,542771.0,54.7418,54.8349,54.4718,54.8349,542771.0
2022-04-06 10:30:00,58.88,59.15,58.6,58.99,517197.0,54.8256,55.077,54.5649,54.928,517197.0
2022-04-06 11:00:00,58.98,59.1,58.77,58.9,405207.0,54.9187,55.0305,54.7232,54.8442,405207.0
2022-04-06 11:30:00,58.91,59.09,58.85,58.97,274987.0,54.8535,55.0211,54.7977,54.9094,274987.0
2022-04-06 12:00:00,58.98,59.09,58.72,58.8,230266.0,54.9187,55.0211,54.6766,54.7511,230266.0
2022-04-06 12:30:00,58.81,58.9,58.58,58.64,214303.0,54.7604,54.8442,54.5463,54.6021,214303.0
2022-04-06 13:00:00,58.63,58.64,58.35,58.43,173242.0,54.5928,54.6021,54.3321,54.4066,173242.0
2022-04-06 13:30:00,58.41,58.56,58.3,58.48,206023.0,54.388,54.5276,54.2855,54.4531,206023.0
2022-04-06 14:00:00,58.48,58.59,58.26,58.44,173751.0,54.4531,54.5556,54.2483,54.4159,173751.0
2022-04-06 14:30:00,58.46,58.65,58.41,58.6,192361.0,54.4345,54.6114,54.388,54.5649,192361.0
2022-04-06 15:00:00,58.61,58.69,58.49,58.52,214052.0,54.5742,54.6487,54.4625,54.4904,214052.0
2022-04-06 15:30:00,58.52,58.74,58.49,58.73,546451.0,54.4904,54.6952,54.4625,54.6859,546451.0
2022-04-07 09:30:00,59.06,60.29,59.05,59.69,1056367.0,54.9932,56.1385,54.9839,55.5798,1056367.0
2022-04-07 10:00:00,59.69,59.7,58.88,58.88,482314.0,55.5798,55.5891,54.8256,54.8256,482314.0
2022-04-07 10:30:00,58.89,59.21,58.8,58.96,274838.0,54.8349,55.1329,54.7511,54.9001,274838.0
2022-04-07 11:00:00,58.95,59.28,58.89,59.19,212438.0,54.8908,55.1981,54.8349,55.1143,212438.0
2022-04-07 11:30:00,59.18,59.42,59.12,59.31,147602.0,55.1049,55.3284,55.0491,55.226,147602.0
2022-04-07 12:00:00,59.32,59.42,59.16,59.31,195829.0,55.2353,55.3284,55.0863,55.226,195829.0
2022-04-07 12:30:00,59.31,59.55,59.26,59.5,148736.0,55.226,55.4495,55.1794,55.4029,148736.0
2022-04-07 13:00:00,59.49,59.68,59.42,59.57,360620.0,55.3936,55.5705,55.3284,55.4681,360620.0
2022-04-07 13:30:00,59.57,59.9,59.55,59.9,220696.0,55.4681,55.7754,55.4495,55.7754,220696.0
2022-04-07 14:00:00,59.9,59.96,59.71,59.78,151508.0,55.7754,55.8312,55.5985,55.6636,151508.0
2022-04-07 14:30:00,59.79,59.89,59.68,59.82,180894.0,55.6729,55.7661,55.5705,55.7009,180894.0
2022-04-07 15:00:00,59.81,59.84,59.66,59.71,171248.0,55.6916,55.7195,55.5519,55.5985,171248.0
2022-04-07 15:30:00,59.71,60.02,59.68,59.87,835412.0,55.5985,55.8871,55.5705,55.7474,835412.0
2022-04-08 09:30:00,62.0,62.78,61.27,62.08,2023078.0,57.7308,58.4571,57.051,57.8053,2023078.0
2022-04-08 10:00:00,62.07,62.47,61.37,61.59,1136805.0,57.7959,58.1684,57.1441,57.349,1136805.0
2022-04-08 10:30:00,61.61,62.18,61.58,62.03,766639.0,57.3676,57.8984,57.3397,57.7587,766639.0
2022-04-08 11:00:00,62.04,62.15,61.56,61.71,546323.0,57.768,57.8704,57.3211,57.4607,546323.0
2022-04-08 11:30:00,61.71,61.85,61.41,61.62,361879.0,57.4607,57.5911,57.1814,57.3769,361879.0
2022-04-08 12:00:00,61.61,61.73,61.46,61.68,294389.0,57.3676,57.4794,57.2279,57.4328,294389.0
2022-04-08 12:30:00,61.68,61.72,61.12,61.27,289850.0,57.4328,57.47,56.9114,57.051,289850.0
2022-04-08 13:00:00,61.28,61.61,61.27,61.57,274691.0,57.0603,57.3676,57.051,57.3304,274691.0
2022-04-08 13:30:00,61.56,61.69,61.47,61.65,299464.0,57.3211,57.4421,57.2373,57.4049,299464.0
2022-04-08 14:00:00,61.64,61.73,61.5,61.55,192570.0,57.3956,57.4794,57.2652,57.3118,192570.0
2022-04-08 14:30:00,61.55,61.89,61.54,61.82,242190.0,57.3118,57.6283,57.3024,57.5632,242190.0
2022-04-08 15:00:00,61.83,61.93,61.76,61.83,334180.0,57.5725,57.6656,57.5073,57.5725,334180.0
2022-04-08 15:30:00,61.83,61.89,61.57,61.69,991622.0,57.5725,57.6283,57.3304,57.4421,991622.0
2022-04-11 09:30:00,61.94,62.35,60.81,61.45,594853.0,57.6749,58.0567,56.6227,57.2186,594853.0
2022-04-11 10:00:00,61.47,61.59,61.09,61.17,271807.0,57.2373,57.349,56.8834,56.9579,271807.0
2022-04-11 10:30:00,61.15,61.4,60.77,61.27,262082.0,56.9393,57.1721,56.5855,57.051,262082.0
2022-04-11 11:00:00,61.24,61.64,61.23,61.5,244659.0,57.0231,57.3956,57.0138,57.2652,244659.0
2022-04-11 11:30:00,61.49,61.57,61.37,61.48,248112.0,57.2559,57.3304,57.1441,57.2466,248112.0
2022-04-11 12:00:00,61.48,61.54,61.33,61.44,131265.0,57.2466,57.3024,57.1069,57.2093,131265.0
2022-04-11 12:30:00,61.45,61.51,61.33,61.43,142137.0,57.2186,57.2745,57.1069,57.2,142137.0
2022-04-11 13:00:00,61.44,61.45,61.01,61.07,162351.0,57.2093,57.2186,56.8089,56.8648,162351.0
2022-04-11 13:30:00,61.07,61.28,61.04,61.2,114221.0,56.8648,57.0603,56.8369,56.9859,114221.0
2022-04-11 14:00:00,61.19,61.27,60.94,61.04,153607.0,56.9765,57.051,56.7438,56.8369,153607.0
2022-04-11 14:30:00,61.05,61.16,60.91,61.06,189090.0,56.8462,56.9486,56.7158,56.8555,189090.0
2022-04-11 15:00:00,61.05,61.14,60.69,60.71,189687.0,56.8462,56.93,56.511,56.5296,189687.0
2022-04-11 15:30:00,60.71,60.74,60.45,60.66,634791.0,56.5296,56.5575,56.2875,56.483,634791.0
2022-04-12 09:30:00,59.92,60.03,58.88,59.2,1012185.0,55.794,55.8964,54.8256,55.1236,1012185.0
2022-04-12 10:00:00,59.21,59.3,58.95,59.21,607578.0,55.1329,55.2167,54.8908,55.1329,607578.0
2022-04-12 10:30:00,59.21,59.35,59.04,59.25,469951.0,55.1329,55.2632,54.9746,55.1701,469951.0
2022-04-12 11:00:00,59.25,59.4,59.0,59.13,640727.0,55.1701,55.3098,54.9373,55.0584,640727.0
2022-04-12 11:30:00,59.13,59.26,59.02,59.04,263149.0,55.0584,55.1794,54.956,54.9746,263149.0
2022-04-12 12:00:00,59.04,59.11,58.9,58.99,319167.0,54.9746,55.0398,54.8442,54.928,319167.0
2022-04-12 12:30:00,58.99,59.14,58.73,58.86,324943.0,54.928,55.0677,54.6859,54.807,324943.0
2022-04-12 13:00:00,58.86,59.34,58.84,59.29,351368.0,54.807,55.2539,54.7884,55.2074,351368.0
2022-04-12 13:30:00,59.28,59.35,59.08,59.14,308929.0,55.1981,55.2632,55.0118,55.0677,308929.0
2022-04-12 14:00:00,59.13,59.22,58.98,58.99,195898.0,55.0584,55.1422,54.9187,54.928,195898.0
2022-04-12 14:30:00,58.99,59.03,58.86,58.87,245136.0,54.928,54.9653,54.807,54.8163,245136.0
2022-04-12 15:00:00,58.87,58.92,58.51,58.56,425772.0,54.8163,54.8628,54.4811,54.5276,425772.0
2022-04-12 15:30:00,58.55,58.79,58.38,58.75,829969.0,54.5183,54.7418,54.36,54.7046,829969.0
2022-04-13 09:30:00,58.5,58.95,58.3,58.4,430724.0,54.4718,54.8908,54.2855,54.3787,430724.0
2022-04-13 10:00:00,58.38,58.47,58.11,58.17,306835.0,54.36,54.4438,54.1086,54.1645,306835.0
2022-04-13 10:30:00,58.16,58.35,58.01,58.01,339853.0,54.1552,54.3321,54.0155,54.0155,339853.0
2022-04-13 11:00:00,58.01,58.13,57.83,57.93,330838.0,54.0155,54.1272,53.8479,53.941,330838.0
2022-04-13 11:30:00,57.93,58.12,57.63,57.85,404313.0,53.941,54.1179,53.6617,53.8665,404313.0
2022-04-13 12:00:00,57.88,58.01,57.81,57.86,191560.0,53.8945,54.0155,53.8293,53.8758,191560.0
2022-04-13 12:30:00,57.85,58.04,57.85,57.88,211440.0,53.8665,54.0434,53.8665,53.8945,211440.0
2022-04-13 13:00:00,57.89,58.2,57.88,58.1,240277.0,53.9038,54.1924,53.8945,54.0993,240277.0
2022-04-13 13:30:00,58.1,58.19,57.99,58.19,281922.0,54.0993,54.1831,53.9969,54.1831,281922.0
2022-04-13 14:00:00,58.19,58.26,58.07,58.11,233435.0,54.1831,54.2483,54.0714,54.1086,233435.0
2022-04-13 14:30:00,58.11,58.22,58.03,58.19,209577.0,54.1086,54.2111,54.0341,54.1831,209577.0
2022-04-13 15:00:00,58.18,58.26,58.13,58.21,325905.0,54.1738,54.2483,54.1272,54.2017,325905.0
2022-04-13 15:30:00,58.21,58.4,58.15,58.34,1034396.0,54.2017,54.3787,54.1459,54.3228,1034396.0
2022-04-14 09:30:00,58.46,59.13,58.26,58.38,580110.0,54.4345,55.0584,54.2483,54.36,580110.0
2022-04-14 10:00:00,58.39,58.52,58.23,58.38,269783.0,54.3693,54.4904,54.2204,54.36,269783.0
2022-04-14 10:30:00,58.39,58.62,58.31,58.52,302208.0,54.3693,54.5835,54.2949,54.4904,302208.0
2022-04-14 11:00:00,58.52,58.58,58.34,58.47,180950.0,54.4904,54.5463,54.3228,54.4438,180950.0
2022-04-14 11:30:00,58.47,58.52,58.37,58.49,138046.0,54.4438,54.4904,54.3507,54.4625,138046.0
2022-04-14 12:00:00,58.49,58.66,58.28,58.38,261108.0,54.4625,54.6208,54.2669,54.36,261108.0
2022-04-14 12:30:00,58.38,58.49,58.35,58.37,177054.0,54.36,54.4625,54.3321,54.3507,177054.0
2022-04-14 13:00:00,58.37,58.38,58.2,58.37,162184.0,54.3507,54.36,54.1924,54.3507,162184.0
2022-04-14 13:30:00,58.37,58.51,58.26,58.46,226554.0,54.3507,54.4811,54.2483,54.4345,226554.0
2022-04-14 14:00:00,58.46,58.55,58.43,58.51,170069.0,54.4345,54.5183,54.4066,54.4811,170069.0
2022-04-14 14:30:00,58.51,58.67,58.42,58.53,227613.0,54.4811,54.6301,54.3973,54.4997,227613.0
2022-04-14 15:00:00,58.54,58.77,58.51,58.7,255516.0,54.509,54.7232,54.4811,54.658,255516.0
2022-04-14 15:30:00,58.7,58.73,58.27,58.34,653655.0,54.658,54.6859,54.2576,54.3228,653655.0
2022-04-18 09:30:00,57.91,58.59,57.91,58.12,279597.0,53.9224,54.5556,53.9224,54.1179,279597.0
2022-04-18 10:00:00,58.12,58.16,57.85,58.05,226792.0,54.1179,54.1552,53.8665,54.0528,226792.0
2022-04-18 10:30:00,58.06,58.2,57.99,58.01,116790.0,54.0621,54.1924,53.9969,54.0155,116790.0
2022-04-18 11:00:00,57.99,58.03,57.84,57.88,97788.0,53.9969,54.0341,53.8572,53.8945,97788.0
2022-04-18 11:30:00,57.88,57.96,57.65,57.81,130357.0,53.8945,53.969,53.6803,53.8293,130357.0
2022-04-18 12:00:00,57.81,57.92,57.78,57.89,90789.0,53.8293,53.9317,53.8013,53.9038,90789.0
2022-04-18 12:30:00,57.9,57.94,57.79,57.94,72215.0,53.9131,53.9503,53.8107,53.9503,72215.0
2022-04-18 13:00:00,57.94,58.02,57.83,58.01,73302.0,53.9503,54.0248,53.8479,54.0155,73302.0
2022-04-18 13:30:00,58.03,58.19,58.02,58.11,98128.0,54.0341,54.1831,54.0248,54.1086,98128.0
2022-04-18 14:00:00,58.1,58.14,57.95,58.02,132402.0,54.0993,54.1366,53.9596,54.0248,132402.0
2022-04-18 14:30:00,58.03,58.06,57.95,57.98,91278.0,54.0341,54.0621,53.9596,53.9876,91278.0
2022-04-18 15:00:00,57.98,57.98,57.72,57.75,141370.0,53.9876,53.9876,53.7455,53.7734,141370.0
2022-04-18 15:30:00,57.75,57.83,57.61,57.82,556303.0,53.7734,53.8479,53.6431,53.8386,556303.0
2022-04-19 09:30:00,58.0,58.4,57.55,58.08,335747.0,54.0062,54.3787,53.5872,54.0807,335747.0
2022-04-19 10:00:00,58.09,58.25,57.93,58.2,196772.0,54.09,54.239,53.941,54.1924,196772.0
2022-04-19 10:30:00,58.2,58.28,58.05,58.24,185283.0,54.1924,54.2669,54.0528,54.2297,185283.0
2022-04-19 11:00:00,58.25,58.38,58.09,58.18,173798.0,54.239,54.36,54.09,54.1738,173798.0
2022-04-19 11:30:00,58.18,58.25,58.09,58.17,126641.0,54.1738,54.239,54.09,54.1645,126641.0
2022-04-19 12:00:00,58.17,58.18,57.93,58.01,181619.0,54.1645,54.1738,53.941,54.0155,181619.0
2022-04-19 12:30:00,58.01,58.03,57.81,57.83,175199.0,54.0155,54.0341,53.8293,53.8479,175199.0
2022-04-19 13:00:00,57.83,57.86,57.73,57.73,119858.0,53.8479,53.8758,53.7548,53.7548,119858.0
2022-04-19 13:30:00,57.74,57.93,57.73,57.8,159207.0,53.7641,53.941,53.7548,53.82,159207.0
2022-04-19 14:00:00,57.8,57.88,57.76,57.8,215106.0,53.82,53.8945,53.7827,53.82,215106.0
2022-04-19 14:30:00,57.8,57.9,57.75,57.85,195885.0,53.82,53.9131,53.7734,53.8665,195885.0
2022-04-19 15:00:00,57.86,57.95,57.81,57.88,252838.0,53.8758,53.9596,53.8293,53.8945,252838.0
2022-04-19 15:30:00,57.88,57.99,57.79,57.79,1105177.0,53.8945,53.9969,53.8107,53.8107,1105177.0
2022-04-20 09:30:00,58.0,58.3,57.64,57.9,537895.0,54.0062,54.2855,53.671,53.9131,537895.0
2022-04-20 10:00:00,57.88,58.15,57.8,58.01,283516.0,53.8945,54.1459,53.82,54.0155,283516.0
2022-04-20 10:30:00,58.03,58.3,57.96,58.04,346705.0,54.0341,54.2855,53.969,54.0434,346705.0
2022-04-20 11:00:00,58.04,58.12,57.85,58.11,251637.0,54.0434,54.1179,53.8665,54.1086,251637.0
2022-04-20 11:30:00,58.1,58.15,57.99,58.05,286314.0,54.0993,54.1459,53.9969,54.0528,286314.0
2022-04-20 12:00:00,58.05,58.06,57.87,57.97,153159.0,54.0528,54.0621,53.8852,53.9783,153159.0
2022-04-20 12:30:00,57.96,58.09,57.95,58.04,293387.0,53.969,54.09,53.9596,54.0434,293387.0
2022-04-20 13:00:00,58.04,58.08,57.92,57.97,253477.0,54.0434,54.0807,53.9317,53.9783,253477.0
2022-04-20 13:30:00,57.97,57.97,57.8,57.86,173121.0,53.9783,53.9783,53.82,53.8758,173121.0
2022-04-20 14:00:00,57.86,57.87,57.64,57.68,219933.0,53.8758,53.8852,53.671,53.7082,219933.0
2022-04-20 14:30:00,57.67,57.68,57.37,57.39,299943.0,53.6989,53.7082,53.4196,53.4382,299943.0
2022-04-20 15:00:00,57.39,57.55,57.38,57.52,284889.0,53.4382,53.5872,53.4289,53.5593,284889.0
2022-04-20 15:30:00,57.52,57.74,57.51,57.68,1464378.0,53.5593,53.7641,53.5499,53.7082,1464378.0
2022-04-21 09:30:00,57.51,58.06,57.28,57.94,273610.0,53.5499,54.0621,53.3358,53.9503,273610.0
2022-04-21 10:00:00,57.95,57.99,57.52,57.52,193344.0,53.9596,53.9969,53.5593,53.5593,193344.0
2022-04-21 10:30:00,57.52,58.37,57.44,57.98,468688.0,53.5593,54.3507,53.4848,53.9876,468688.0
2022-04-21 11:00:00,57.96,58.04,57.81,57.85,156944.0,53.969,54.0434,53.8293,53.8665,156944.0
2022-04-21 11:30:00,57.85,58.15,57.74,58.14,172249.0,53.8665,54.1459,53.7641,54.1366,172249.0
2022-04-21 12:00:00,58.15,58.27,57.94,58.24,262695.0,54.1459,54.2576,53.9503,54.2297,262695.0
2022-04-21 12:30:00,58.24,58.7,58.22,58.51,476253.0,54.2297,54.658,54.2111,54.4811,476253.0
2022-04-21 13:00:00,58.51,58.51,58.32,58.44,212739.0,54.4811,54.4811,54.3042,54.4159,212739.0
2022-04-21 13:30:00,58.44,58.5,58.22,58.29,188708.0,54.4159,54.4718,54.2111,54.2762,188708.0
2022-04-21 14:00:00,58.29,58.4,58.14,58.35,204402.0,54.2762,54.3787,54.1366,54.3321,204402.0
2022-04-21 14:30:00,58.36,58.52,58.07,58.09,357410.0,54.3414,54.4904,54.0714,54.09,357410.0
2022-04-21 15:00:00,58.08,58.25,57.97,58.23,292934.0,54.0807,54.239,53.9783,54.2204,292934.0
2022-04-21 15:30:00,58.24,58.32,58.07,58.17,727688.0,54.2297,54.3042,54.0714,54.1645,727688.0
2022-04-22 09:30:00,58.88,58.97,58.21,58.69,552609.0,54.8256,54.9094,54.2017,54.6487,552609.0
2022-04-22 10:00:00,58.69,58.77,58.18,58.19,294610.0,54.6487,54.7232,54.1738,54.1831,294610.0
2022-04-22 10:30:00,58.18,58.2,57.58,57.66,217775.0,54.1738,54.1924,53.6151,53.6896,217775.0
2022-04-22 11:00:00,57.66,57.94,57.63,57.83,184355.0,53.6896,53.9503,53.6617,53.8479,184355.0
2022-04-22 11:30:00,57.84,57.85,57.51,57.57,169762.0,53.8572,53.8665,53.5499,53.6058,169762.0
2022-04-22 12:00:00,57.56,57.63,57.41,57.5,314646.0,53.5965,53.6617,53.4568,53.5406,314646.0
2022-04-22 12:30:00,57.49,57.69,57.34,57.37,378763.0,53.5313,53.7175,53.3916,53.4196,378763.0
2022-04-22 13:00:00,57.37,57.67,57.32,57.5,170757.0,53.4196,53.6989,53.373,53.5406,170757.0
2022-04-22 13:30:00,57.49,57.65,57.44,57.54,130865.0,53.5313,53.6803,53.4848,53.5779,130865.0
2022-04-22 14:00:00,57.55,57.58,57.43,57.55,156515.0,53.5872,53.6151,53.4754,53.5872,156515.0
2022-04-22 14:30:00,57.55,57.55,57.18,57.23,308962.0,53.5872,53.5872,53.2427,53.2892,308962.0
2022-04-22 15:00:00,57.23,57.47,57.08,57.43,218193.0,53.2892,53.5127,53.1495,53.4754,218193.0
2022-04-22 15:30:00,57.42,57.5,56.97,57.0,757668.0,53.4661,53.5406,53.0471,53.0751,757668.0
2022-04-25 09:30:00,56.93,57.24,56.38,56.47,607675.0,53.0099,53.2985,52.4978,52.5816,607675.0
2022-04-25 10:00:00,56.46,56.7,56.28,56.51,460098.0,52.5722,52.7957,52.4046,52.6188,460098.0
2022-04-25 10:30:00,56.5,56.76,56.49,56.56,416452.0,52.6095,52.8516,52.6002,52.6654,416452.0
2022-04-25 11:00:00,56.56,56.74,56.44,56.55,537124.0,52.6654,52.833,52.5536,52.656,537124.0
2022-04-25 11:30:00,56.56,56.56,55.94,56.01,260212.0,52.6654,52.6654,52.088,52.1532,260212.0
2022-04-25 12:00:00,56.01,56.14,55.84,56.05,362896.0,52.1532,52.2743,51.9949,52.1905,362896.0
2022-04-25 12:30:00,56.05,56.37,56.03,56.24,218836.0,52.1905,52.4884,52.1719,52.3674,218836.0
2022-04-25 13:00:00,56.25,56.36,56.08,56.18,190720.0,52.3767,52.4791,52.2184,52.3115,190720.0
2022-04-25 13:30:00,56.18,56.19,56.01,56.12,227379.0,52.3115,52.3208,52.1532,52.2557,227379.0
2022-04-25 14:00:00,56.13,56.7,56.12,56.7,377171.0,52.265,52.7957,52.2557,52.7957,377171.0
2022-04-25 14:30:00,56.69,56.8,56.62,56.64,354297.0,52.7864,52.8888,52.7212,52.7398,354297.0
2022-04-25 15:00:00,56.65,56.74,56.46,56.67,285285.0,52.7492,52.833,52.5722,52.7678,285285.0
2022-04-25 15:30:00,56.67,56.79,56.55,56.71,1301509.0,52.7678,52.8795,52.656,52.805,1301509.0
2022-04-26 09:30:00,56.61,56.78,56.33,56.43,340071.0,52.7119,52.8702,52.4512,52.5443,340071.0
2022-04-26 10:00:00,56.43,56.65,56.05,56.21,265056.0,52.5443,52.7492,52.1905,52.3395,265056.0
2022-04-26 10:30:00,56.21,56.22,55.95,56.1,278611.0,52.3395,52.3488,52.0974,52.237,278611.0
2022-04-26 11:00:00,56.1,56.49,56.05,56.38,321281.0,52.237,52.6002,52.1905,52.4978,321281.0
2022-04-26 11:30:00,56.38,56.49,56.16,56.34,232474.0,52.4978,52.6002,52.2929,52.4605,232474.0
2022-04-26 12:00:00,56.35,56.5,56.23,56.47,170160.0,52.4698,52.6095,52.3581,52.5816,170160.0
2022-04-26 12:30:00,56.46,56.49,56.08,56.27,167277.0,52.5722,52.6002,52.2184,52.3953,167277.0
2022-04-26 13:00:00,56.28,56.3,55.96,56.0,182619.0,52.4046,52.4233,52.1067,52.1439,182619.0
2022-04-26 13:30:00,56.0,56.1,55.92,55.98,201951.0,52.1439,52.237,52.0694,52.1253,201951.0
2022-04-26 14:00:00,55.99,56.1,55.89,56.06,153291.0,52.1346,52.237,52.0415,52.1998,153291.0
2022-04-26 14:30:00,56.06,56.06,55.78,55.82,189330.0,52.1998,52.1998,51.9391,51.9763,189330.0
2022-04-26 15:00:00,55.82,55.85,55.48,55.66,277224.0,51.9763,52.0042,51.6597,51.8273,277224.0
2022-04-26 15:30:00,55.66,55.84,55.53,55.7,1019925.0,51.8273,51.9949,51.7063,51.8646,1019925.0
2022-04-27 09:30:00,56.08,56.16,55.23,56.08,409876.0,52.2184,52.2929,51.4269,52.2184,409876.0
2022-04-27 10:00:00,56.08,56.31,55.5,55.5,416566.0,52.2184,52.4326,51.6783,51.6783,416566.0
2022-04-27 10:30:00,55.48,55.78,55.41,55.7,313123.0,51.6597,51.9391,51.5945,51.8646,313123.0
2022-04-27 11:00:00,55.69,55.89,55.47,55.84,266979.0,51.8553,52.0415,51.6504,51.9949,266979.0
2022-04-27 11:30:00,55.84,56.27,55.78,56.11,205995.0,51.9949,52.3953,51.9391,52.2463,205995.0
2022-04-27 12:00:00,56.1,56.28,55.95,56.02,209832.0,52.237,52.4046,52.0974,52.1625,209832.0
2022-04-27 12:30:00,56.04,56.09,55.97,56.02,175736.0,52.1812,52.2277,52.116,52.1625,175736.0
2022-04-27 13:00:00,56.02,56.07,55.82,55.95,173930.0,52.1625,52.2091,51.9763,52.0974,173930.0
2022-04-27 13:30:00,55.95,56.07,55.91,56.04,219230.0,52.0974,52.2091,52.0601,52.1812,219230.0
2022-04-27 14:00:00,56.04,56.07,55.92,55.98,162924.0,52.1812,52.2091,52.0694,52.1253,162924.0
2022-04-27 14:30:00,55.98,56.02,55.82,55.86,216245.0,52.1253,52.1625,51.9763,52.0136,216245.0
2022-04-27 15:00:00,55.85,55.88,55.59,55.67,254788.0,52.0042,52.0322,51.7621,51.8366,254788.0
2022-04-27 15:30:00,55.67,55.76,55.49,55.58,856716.0,51.8366,51.9204,51.669,51.7528,856716.0
2022-04-28 09:30:00,55.64,55.65,55.11,55.41,405354.0,51.8087,51.818,51.3152,51.5945,405354.0
2022-04-28 10:00:00,55.41,55.58,55.2,55.36,246356.0,51.5945,51.7528,51.399,51.548,246356.0
2022-04-28 10:30:00,55.35,55.39,55.09,55.2,183938.0,51.5387,51.5759,51.2966,51.399,183938.0
2022-04-28 11:00:00,55.2,55.55,55.17,55.38,283409.0,51.399,51.7249,51.3711,51.5666,283409.0
2022-04-28 11:30:00,55.37,55.51,55.28,55.45,177017.0,51.5573,51.6877,51.4735,51.6318,177017.0
2022-04-28 12:00:00,55.45,55.65,55.37,55.64,166207.0,51.6318,51.818,51.5573,51.8087,166207.0
2022-04-28 12:30:00,55.64,55.77,55.64,55.73,191963.0,51.8087,51.9298,51.8087,51.8925,191963.0
2022-04-28 13:00:00,55.73,55.73,55.42,55.58,196104.0,51.8925,51.8925,51.6039,51.7528,196104.0
2022-04-28 13:30:00,55.57,55.57,55.23,55.29,185351.0,51.7435,51.7435,51.4269,51.4828,185351.0
2022-04-28 14:00:00,55.29,55.44,55.28,55.36,229405.0,51.4828,51.6225,51.4735,51.548,229405.0
2022-04-28 14:30:00,55.37,55.47,55.3,55.46,210579.0,51.5573,51.6504,51.4921,51.6411,210579.0
2022-04-28 15:00:00,55.45,55.56,55.33,55.49,220000.0,51.6318,51.7342,51.5201,51.669,220000.0
2022-04-28 15:30:00,55.5,55.53,55.3,55.49,788080.0,51.6783,51.7063,51.4921,51.669,788080.0
2022-04-29 09:30:00,55.77,55.95,55.11,55.47,429888.0,51.9298,52.0974,51.3152,51.6504,429888.0
2022-04-29 10:00:00,55.47,55.6,54.77,54.78,282287.0,51.6504,51.7715,50.9986,51.0079,282287.0
2022-04-29 10:30:00,54.78,54.9,54.61,54.61,209010.0,51.0079,51.1197,50.8496,50.8496,209010.0
2022-04-29 11:00:00,54.6,54.72,54.45,54.63,283075.0,50.8403,50.9521,50.7006,50.8683,283075.0
2022-04-29 11:30:00,54.63,54.78,54.54,54.62,136324.0,50.8683,51.0079,50.7845,50.8589,136324.0
2022-04-29 12:00:00,54.61,54.64,54.35,54.61,147583.0,50.8496,50.8776,50.6075,50.8496,147583.0
2022-04-29 12:30:00,54.61,54.61,54.13,54.24,284960.0,50.8496,50.8496,50.4027,50.5051,284960.0
2022-04-29 13:00:00,54.22,54.33,54.17,54.23,170128.0,50.4865,50.5889,50.4399,50.4958,170128.0
2022-04-29 13:30:00,54.23,54.33,54.02,54.1,160488.0,50.4958,50.5889,50.3003,50.3747,160488.0
2022-04-29 14:00:00,54.1,54.35,53.96,54.24,194566.0,50.3747,50.6075,50.2444,50.5051,194566.0
2022-04-29 14:30:00,54.25,54.31,54.13,54.3,197741.0,50.5144,50.5703,50.4027,50.561,197741.0
2022-04-29 15:00:00,54.3,54.3,53.99,54.11,248749.0,50.561,50.561,50.2723,50.3841,248749.0
2022-04-29 15:30:00,54.11,54.22,53.79,53.96,948227.0,50.3841,50.4865,50.0861,50.2444,948227.0
2022-05-02 09:30:00,54.65,54.7,54.04,54.16,479008.0,50.8869,50.9334,50.3189,50.4306,479008.0
2022-05-02 10:00:00,54.19,54.88,54.17,54.52,431521.0,50.4586,51.101,50.4399,50.7658,431521.0
2022-05-02 10:30:00,54.53,54.65,54.27,54.27,269643.0,50.7751,50.8869,50.533,50.533,269643.0
2022-05-02 11:00:00,54.29,54.33,53.78,53.84,433247.0,50.5517,50.5889,50.0768,50.1327,433247.0
2022-05-02 11:30:00,53.85,54.03,53.74,53.96,345008.0,50.142,50.3096,50.0395,50.2444,345008.0
2022-05-02 12:00:00,53.97,54.25,53.78,54.1,269231.0,50.2537,50.5144,50.0768,50.3747,269231.0
2022-05-02 12:30:00,54.11,54.2,53.82,53.87,261214.0,50.3841,50.4679,50.114,50.1606,261214.0
2022-05-02 13:00:00,53.87,54.01,53.6,53.75,216018.0,50.1606,50.2909,49.9092,50.0488,216018.0
2022-05-02 13:30:00,53.73,53.81,53.57,53.6,201978.0,50.0302,50.1047,49.8812,49.9092,201978.0
2022-05-02 14:00:00,53.6,53.76,53.41,53.46,218978.0,49.9092,50.0582,49.7323,49.7788,218978.0
2022-05-02 14:30:00,53.47,53.47,53.22,53.31,209483.0,49.7881,49.7881,49.5553,49.6391,209483.0
2022-05-02 15:00:00,53.3,53.93,53.28,53.79,466378.0,49.6298,50.2165,49.6112,50.0861,466378.0
2022-05-02 15:30:00,53.8,53.97,53.59,53.69,1268120.0,50.0954,50.2537,49.8999,49.993,1268120.0
2022-05-03 09:30:00,54.28,54.77,53.93,54.14,654773.0,50.5424,50.9986,50.2165,50.412,654773.0
2022-05-03 10:00:00,54.13,54.42,53.73,54.32,348352.0,50.4027,50.6727,50.0302,50.5796,348352.0
2022-05-03 10:30:00,54.32,54.48,54.15,54.45,263183.0,50.5796,50.7286,50.4213,50.7006,263183.0
2022-05-03 11:00:00,54.44,55.09,54.38,54.9,335539.0,50.6913,51.2966,50.6355,51.1197,335539.0
2022-05-03 11:30:00,54.91,55.1,54.84,55.06,351584.0,51.129,51.3059,51.0638,51.2686,351584.0
2022-05-03 12:00:00,55.05,55.27,54.99,55.09,245628.0,51.2593,51.4642,51.2035,51.2966,245628.0
2022-05-03 12:30:00,55.1,55.14,54.97,55.05,168697.0,51.3059,51.3431,51.1848,51.2593,168697.0
2022-05-03 13:00:00,55.06,55.24,54.85,54.87,151986.0,51.2686,51.4362,51.0731,51.0917,151986.0
2022-05-03 13:30:00,54.88,54.92,54.72,54.81,179445.0,51.101,51.1383,50.9521,51.0359,179445.0
2022-05-03 14:00:00,54.79,54.79,54.52,54.56,184491.0,51.0172,51.0172,50.7658,50.8031,184491.0
2022-05-03 14:30:00,54.55,54.89,54.41,54.88,219242.0,50.7938,51.1103,50.6634,51.101,219242.0
2022-05-03 15:00:00,54.89,54.98,54.67,54.77,277621.0,51.1103,51.1942,50.9055,50.9986,277621.0
2022-05-03 15:30:00,54.76,54.88,54.61,54.78,901398.0,50.9893,51.101,50.8496,51.0079,901398.0
2022-05-04 09:30:00,54.25,54.73,54.25,54.65,338305.0,50.5144,50.9614,50.5144,50.8869,338305.0
2022-05-04 10:00:00,54.64,55.02,54.51,54.77,191017.0,50.8776,51.2314,50.7565,50.9986,191017.0
2022-05-04 10:30:00,54.77,54.84,54.53,54.7,172650.0,50.9986,51.0638,50.7751,50.9334,172650.0
2022-05-04 11:00:00,54.71,54.85,54.64,54.79,152243.0,50.9427,51.0731,50.8776,51.0172,152243.0
2022-05-04 11:30:00,54.77,55.2,54.73,55.19,185372.0,50.9986,51.399,50.9614,51.3897,185372.0
2022-05-04 12:00:00,55.2,55.32,55.14,55.25,162731.0,51.399,51.5107,51.3431,51.4456,162731.0
2022-05-04 12:30:00,55.25,55.92,55.17,55.38,503174.0,51.4456,52.0694,51.3711,51.5666,503174.0
2022-05-04 13:00:00,55.39,55.71,54.95,54.97,261104.0,51.5759,51.8739,51.1662,51.1848,261104.0
2022-05-04 13:30:00,54.97,55.38,54.93,55.32,184172.0,51.1848,51.5666,51.1476,51.5107,184172.0
2022-05-04 14:00:00,55.35,55.48,55.09,55.48,205759.0,51.5387,51.6597,51.2966,51.6597,205759.0
2022-05-04 14:30:00,55.48,55.89,55.1,55.81,540045.0,51.6597,52.0415,51.3059,51.967,540045.0
2022-05-04 15:00:00,55.81,55.88,55.63,55.83,317978.0,51.967,52.0322,51.7994,51.9856,317978.0
2022-05-04 15:30:00,55.82,55.98,55.7,55.79,985230.0,51.9763,52.1253,51.8646,51.9484,985230.0
2022-05-05 09:30:00,55.07,55.31,54.41,54.57,625218.0,51.278,51.5014,50.6634,50.8124,625218.0
2022-05-05 10:00:00,54.57,54.87,54.4,54.65,374398.0,50.8124,51.0917,50.6541,50.8869,374398.0
2022-05-05 10:30:00,54.61,54.81,54.12,54.27,368098.0,50.8496,51.0359,50.3934,50.533,368098.0
2022-05-05 11:00:00,54.28,54.41,53.99,54.39,360964.0,50.5424,50.6634,50.2723,50.6448,360964.0
2022-05-05 11:30:00,54.41,54.63,53.93,53.93,219747.0,50.6634,50.8683,50.2165,50.2165,219747.0
2022-05-05 12:00:00,53.93,54.36,53.77,54.26,190180.0,50.2165,50.6168,50.0675,50.5237,190180.0
2022-05-05 12:30:00,54.25,54.34,54.14,54.3,282733.0,50.5144,50.5982,50.412,50.561,282733.0
2022-05-05 13:00:00,54.31,54.54,54.05,54.17,209913.0,50.5703,50.7845,50.3282,50.4399,209913.0
2022-05-05 13:30:00,54.15,54.26,53.94,54.09,201356.0,50.4213,50.5237,50.2258,50.3654,201356.0
2022-05-05 14:00:00,54.07,54.33,53.88,53.88,350398.0,50.3468,50.5889,50.1699,50.1699,350398.0
2022-05-05 14:30:00,53.87,54.01,53.71,53.81,272944.0,50.1606,50.2909,50.0116,50.1047,272944.0
2022-05-05 15:00:00,53.81,53.84,53.39,53.47,410620.0,50.1047,50.1327,49.7136,49.7881,410620.0
2022-05-05 15:30:00,53.47,53.89,53.39,53.87,1144170.0,49.7881,50.1792,49.7136,50.1606,1144170.0
2022-05-06 09:30:00,53.65,54.33,53.38,54.27,368415.0,49.9557,50.5889,49.7043,50.533,368415.0
2022-05-06 10:00:00,54.27,54.86,54.26,54.79,343583.0,50.533,51.0824,50.5237,51.0172,343583.0
2022-05-06 10:30:00,54.77,55.15,54.68,55.0,366712.0,50.9986,51.3524,50.9148,51.2128,366712.0
2022-05-06 11:00:00,55.0,55.0,54.51,54.51,223185.0,51.2128,51.2128,50.7565,50.7565,223185.0
2022-05-06 11:30:00,54.5,54.52,54.33,54.39,228793.0,50.7472,50.7658,50.5889,50.6448,228793.0
2022-05-06 12:00:00,54.38,54.51,54.19,54.22,214328.0,50.6355,50.7565,50.4586,50.4865,214328.0
2022-05-06 12:30:00,54.21,54.45,54.06,54.39,154109.0,50.4772,50.7006,50.3375,50.6448,154109.0
2022-05-06 13:00:00,54.37,54.46,54.09,54.17,119992.0,50.6262,50.71,50.3654,50.4399,119992.0
2022-05-06 13:30:00,54.18,54.24,53.89,53.95,169137.0,50.4492,50.5051,50.1792,50.2351,169137.0
2022-05-06 14:00:00,53.95,53.97,53.69,53.7,151105.0,50.2351,50.2537,49.993,50.0023,151105.0
2022-05-06 14:30:00,53.71,53.78,53.51,53.58,179090.0,50.0116,50.0768,49.8254,49.8906,179090.0
2022-05-06 15:00:00,53.58,53.66,53.4,53.55,264510.0,49.8906,49.965,49.7229,49.8626,264510.0
2022-05-06 15:30:00,53.56,53.91,53.51,53.8,723224.0,49.8719,50.1978,49.8254,50.0954,723224.0
2022-05-09 09:30:00,53.43,53.84,53.14,53.72,400787.0,49.7509,50.1327,49.4809,50.0209,400787.0
2022-05-09 10:00:00,53.68,53.98,53.62,53.96,340876.0,49.9837,50.263,49.9278,50.2444,340876.0
2022-05-09 10:30:00,53.93,54.23,53.75,53.93,307146.0,50.2165,50.4958,50.0488,50.2165,307146.0
2022-05-09 11:00:00,53.93,54.46,53.89,54.31,208513.0,50.2165,50.71,50.1792,50.5703,208513.0
2022-05-09 11:30:00,54.31,54.52,54.16,54.45,290149.0,50.5703,50.7658,50.4306,50.7006,290149.0
2022-05-09 12:00:00,54.45,54.62,54.32,54.44,255916.0,50.7006,50.8589,50.5796,50.6913,255916.0
2022-05-09 12:30:00,54.43,54.52,54.16,54.25,129799.0,50.682,50.7658,50.4306,50.5144,129799.0
2022-05-09 13:00:00,54.25,54.5,54.21,54.48,133189.0,50.5144,50.7472,50.4772,50.7286,133189.0
2022-05-09 13:30:00,54.49,54.81,54.23,54.81,244037.0,50.7379,51.0359,50.4958,51.0359,244037.0
2022-05-09 14:00:00,54.8,54.94,54.56,54.72,186954.0,51.0265,51.1569,50.8031,50.9521,186954.0
2022-05-09 14:30:00,54.73,54.89,54.6,54.79,239613.0,50.9614,51.1103,50.8403,51.0172,239613.0
2022-05-09 15:00:00,54.8,55.0,54.59,54.64,284797.0,51.0265,51.2128,50.831,50.8776,284797.0
2022-05-09 15:30:00,54.63,54.99,54.57,54.83,1096203.0,50.8683,51.2035,50.8124,51.0545,1096203.0
2022-05-10 09:30:00,54.66,55.15,54.45,54.84,547993.0,50.8962,51.3524,50.7006,51.0638,547993.0
2022-05-10 10:00:00,54.82,55.01,54.48,54.87,337306.0,51.0452,51.2221,50.7286,51.0917,337306.0
2022-05-10 10:30:00,54.87,55.2,54.71,55.14,246845.0,51.0917,51.399,50.9427,51.3431,246845.0
2022-05-10 11:00:00,55.14,55.26,54.93,55.05,314239.0,51.3431,51.4549,51.1476,51.2593,314239.0
2022-05-10 11:30:00,55.03,55.07,54.66,54.77,391008.0,51.2407,51.278,50.8962,50.9986,391008.0
2022-05-10 12:00:00,54.77,54.8,54.47,54.55,283565.0,50.9986,51.0265,50.7193,50.7938,283565.0
2022-05-10 12:30:00,54.54,54.87,54.42,54.58,748002.0,50.7845,51.0917,50.6727,50.8217,748002.0
2022-05-10 13:00:00,54.59,54.86,54.48,54.62,166023.0,50.831,51.0824,50.7286,50.8589,166023.0
2022-05-10 13:30:00,54.63,55.08,54.59,55.03,243343.0,50.8683,51.2873,50.831,51.2407,243343.0
2022-05-10 14:00:00,55.02,55.05,54.56,54.67,282210.0,51.2314,51.2593,50.8031,50.9055,282210.0
2022-05-10 14:30:00,54.67,54.86,54.64,54.72,196257.0,50.9055,51.0824,50.8776,50.9521,196257.0
2022-05-10 15:00:00,54.73,55.09,54.71,54.98,288822.0,50.9614,51.2966,50.9427,51.1942,288822.0
2022-05-10 15:30:00,54.98,55.21,54.8,55.18,863082.0,51.1942,51.4083,51.0265,51.3804,863082.0
2022-05-11 09:30:00,55.44,55.83,55.01,55.01,662963.0,51.6225,51.9856,51.2221,51.2221,662963.0
2022-05-11 10:00:00,55.01,55.39,54.83,55.08,212960.0,51.2221,51.5759,51.0545,51.2873,212960.0
2022-05-11 10:30:00,55.06,55.44,55.01,55.3,206126.0,51.2686,51.6225,51.2221,51.4921,206126.0
2022-05-11 11:00:00,55.31,55.63,55.19,55.48,358511.0,51.5014,51.7994,51.3897,51.6597,358511.0
2022-05-11 11:30:00,55.47,55.56,55.33,55.51,315968.0,51.6504,51.7342,51.5201,51.6877,315968.0
2022-05-11 12:00:00,55.49,55.51,54.94,54.98,149742.0,51.669,51.6877,51.1569,51.1942,149742.0
2022-05-11 12:30:00,54.97,54.97,54.36,54.39,174965.0,51.1848,51.1848,50.6168,50.6448,174965.0
2022-05-11 13:00:00,54.38,54.55,54.37,54.48,329185.0,50.6355,50.7938,50.6262,50.7286,329185.0
2022-05-11 13:30:00,54.48,54.69,54.08,54.31,596318.0,50.7286,50.9241,50.3561,50.5703,596318.0
2022-05-11 14:00:00,54.29,54.87,54.26,54.66,394704.0,50.5517,51.0917,50.5237,50.8962,394704.0
2022-05-11 14:30:00,54.66,54.92,54.6,54.73,207199.0,50.8962,51.1383,50.8403,50.9614,207199.0
2022-05-11 15:00:00,54.73,54.86,54.63,54.73,243111.0,50.9614,51.0824,50.8683,50.9614,243111.0
2022-05-11 15:30:00,54.74,54.78,54.27,54.35,731912.0,50.9707,51.0079,50.533,50.6075,731912.0
2022-05-12 09:30:00,55.06,55.79,54.83,55.64,499137.0,51.4672,52.1496,51.2522,52.0094,499137.0
2022-05-12 10:00:00,55.66,55.72,55.14,55.47,300869.0,52.0281,52.0841,51.542,51.8505,300869.0
2022-05-12 10:30:00,55.45,55.78,55.25,55.47,223509.0,51.8318,52.1402,51.6448,51.8505,223509.0
2022-05-12 11:00:00,55.45,55.68,55.12,55.21,176450.0,51.8318,52.0468,51.5233,51.6074,176450.0
2022-05-12 11:30:00,55.23,55.27,55.04,55.04,100222.0,51.6261,51.6635,51.4485,51.4485,100222.0
2022-05-12 12:00:00,55.07,55.47,55.07,55.33,112039.0,51.4766,51.8505,51.4766,51.7196,112039.0
2022-05-12 12:30:00,55.33,55.37,55.07,55.08,86438.0,51.7196,51.757,51.4766,51.4859,86438.0
2022-05-12 13:00:00,55.08,55.13,54.78,54.83,140298.0,51.4859,51.5326,51.2055,51.2522,140298.0
2022-05-12 13:30:00,54.82,54.88,54.6,54.69,106566.0,51.2429,51.299,51.0372,51.1214,106566.0
2022-05-12 14:00:00,54.69,54.76,54.31,54.32,165450.0,51.1214,51.1868,50.7662,50.7755,165450.0
2022-05-12 14:30:00,54.34,54.39,54.08,54.18,200727.0,50.7942,50.8409,50.5512,50.6446,200727.0
2022-05-12 15:00:00,54.18,54.36,53.97,54.12,293226.0,50.6446,50.8129,50.4483,50.5885,293226.0
2022-05-12 15:30:00,54.12,54.33,54.06,54.22,833169.0,50.5885,50.7848,50.5325,50.682,833169.0
2022-05-13 09:30:00,54.51,54.7,53.82,54.11,330230.0,50.9531,51.1307,50.3081,50.5792,330230.0
2022-05-13 10:00:00,54.11,54.28,53.83,54.04,146503.0,50.5792,50.7381,50.3175,50.5138,146503.0
2022-05-13 10:30:00,54.02,54.26,53.89,54.13,136780.0,50.4951,50.7194,50.3736,50.5979,136780.0
2022-05-13 11:00:00,54.13,54.19,53.89,53.96,111816.0,50.5979,50.654,50.3736,50.439,111816.0
2022-05-13 11:30:00,53.96,54.02,53.83,53.95,132815.0,50.439,50.4951,50.3175,50.4296,132815.0
2022-05-13 12:00:00,53.94,54.13,53.88,53.96,136156.0,50.4203,50.5979,50.3642,50.439,136156.0
2022-05-13 12:30:00,53.96,54.02,53.77,53.97,128263.0,50.439,50.4951,50.2614,50.4483,128263.0
2022-05-13 13:00:00,53.98,54.01,53.73,53.77,118009.0,50.4577,50.4857,50.224,50.2614,118009.0
2022-05-13 13:30:00,53.77,53.89,53.58,53.59,138453.0,50.2614,50.3736,50.0838,50.0931,138453.0
2022-05-13 14:00:00,53.58,53.6,53.39,53.5,212109.0,50.0838,50.1025,49.9062,50.009,212109.0
2022-05-13 14:30:00,53.52,53.62,53.4,53.45,138816.0,50.0277,50.1212,49.9155,49.9623,138816.0
2022-05-13 15:00:00,53.45,53.64,53.42,53.46,226345.0,49.9623,50.1399,49.9342,49.9716,226345.0
2022-05-13 15:30:00,53.46,53.47,53.26,53.39,1038081.0,49.9716,49.981,49.7847,49.9062,1038081.0
2022-05-16 09:30:00,53.87,54.04,52.68,52.71,454547.0,50.3549,50.5138,49.2425,49.2706,454547.0
2022-05-16 10:00:00,52.71,53.28,52.65,53.12,295311.0,49.2706,49.8034,49.2145,49.6538,295311.0
2022-05-16 10:30:00,53.1,53.42,53.1,53.21,193677.0,49.6351,49.9342,49.6351,49.7379,193677.0
2022-05-16 11:00:00,53.2,53.29,52.95,53.0,193901.0,49.7286,49.8127,49.4949,49.5416,193901.0
2022-05-16 11:30:00,53.01,53.01,52.83,52.83,149230.0,49.551,49.551,49.3827,49.3827,149230.0
2022-05-16 12:00:00,52.84,52.97,52.75,52.97,134363.0,49.3921,49.5136,49.3079,49.5136,134363.0
2022-05-16 12:30:00,52.97,53.16,52.92,53.08,171117.0,49.5136,49.6912,49.4669,49.6164,171117.0
2022-05-16 13:00:00,53.08,53.5,53.02,53.44,201936.0,49.6164,50.009,49.5603,49.9529,201936.0
2022-05-16 13:30:00,53.45,53.54,53.3,53.32,156348.0,49.9623,50.0464,49.8221,49.8408,156348.0
2022-05-16 14:00:00,53.32,53.34,53.12,53.16,120782.0,49.8408,49.8594,49.6538,49.6912,120782.0
2022-05-16 14:30:00,53.16,53.21,53.05,53.2,114369.0,49.6912,49.7379,49.5884,49.7286,114369.0
2022-05-16 15:00:00,53.2,53.28,53.04,53.07,195862.0,49.7286,49.8034,49.579,49.6071,195862.0
2022-05-16 15:30:00,53.06,53.26,53.04,53.2,754869.0,49.5977,49.7847,49.579,49.7286,754869.0
2022-05-17 09:30:00,52.37,52.37,50.76,51.21,1657798.0,48.9527,48.9527,47.4478,47.8684,1657798.0
2022-05-17 10:00:00,51.21,52.21,51.18,51.68,772237.0,47.8684,48.8032,47.8404,48.3078,772237.0
2022-05-17 10:30:00,51.68,51.91,51.38,51.42,423422.0,48.3078,48.5228,48.0273,48.0647,423422.0
2022-05-17 11:00:00,51.4,51.43,51.15,51.37,413210.0,48.046,48.0741,47.8123,48.018,413210.0
2022-05-17 11:30:00,51.36,51.51,51.24,51.28,301276.0,48.0086,48.1489,47.8965,47.9339,301276.0
2022-05-17 12:00:00,51.27,51.4,51.19,51.19,259995.0,47.9245,48.046,47.8497,47.8497,259995.0
2022-05-17 12:30:00,51.2,51.39,51.18,51.29,204113.0,47.8591,48.0367,47.8404,47.9432,204113.0
2022-05-17 13:00:00,51.29,51.36,51.06,51.27,281049.0,47.9432,48.0086,47.7282,47.9245,281049.0
2022-05-17 13:30:00,51.27,51.35,51.15,51.22,267759.0,47.9245,47.9993,47.8123,47.8778,267759.0
2022-05-17 14:00:00,51.22,51.24,50.83,50.96,275039.0,47.8778,47.8965,47.5132,47.6347,275039.0
2022-05-17 14:30:00,50.96,51.17,50.83,51.0,248689.0,47.6347,47.831,47.5132,47.6721,248689.0
2022-05-17 15:00:00,51.01,51.14,50.99,51.13,583572.0,47.6815,47.803,47.6628,47.7937,583572.0
2022-05-17 15:30:00,51.13,51.32,51.08,51.24,1151670.0,47.7937,47.9713,47.7469,47.8965,1151670.0
2022-05-18 09:30:00,49.62,49.87,48.96,49.22,1275992.0,46.3822,46.6159,45.7653,46.0083,1275992.0
2022-05-18 10:00:00,49.22,49.29,48.43,48.48,938909.0,46.0083,46.0737,45.2698,45.3166,938909.0
2022-05-18 10:30:00,48.49,48.9,48.41,48.81,459215.0,45.3259,45.7092,45.2511,45.625,459215.0
2022-05-18 11:00:00,48.8,48.9,48.46,48.47,273102.0,45.6157,45.7092,45.2979,45.3072,273102.0
2022-05-18 11:30:00,48.47,48.69,48.41,48.55,317073.0,45.3072,45.5129,45.2511,45.382,317073.0
2022-05-18 12:00:00,48.55,48.56,48.14,48.41,626611.0,45.382,45.3914,44.9988,45.2511,626611.0
2022-05-18 12:30:00,48.41,48.62,48.31,48.52,290856.0,45.2511,45.4474,45.1577,45.354,290856.0
2022-05-18 13:00:00,48.52,48.52,48.03,48.25,295289.0,45.354,45.354,44.8959,45.1016,295289.0
2022-05-18 13:30:00,48.25,48.43,47.91,47.91,363498.0,45.1016,45.2698,44.7838,44.7838,363498.0
2022-05-18 14:00:00,47.9,48.02,47.72,48.0,412480.0,44.7744,44.8866,44.6062,44.8679,412480.0
2022-05-18 14:30:00,48.0,48.05,47.49,47.55,257286.0,44.8679,44.9146,44.3912,44.4473,257286.0
2022-05-18 15:00:00,47.55,47.72,47.35,47.43,404052.0,44.4473,44.6062,44.2603,44.3351,404052.0
2022-05-18 15:30:00,47.42,47.93,47.41,47.93,1492277.0,44.3257,44.8025,44.3164,44.8025,1492277.0
2022-05-19 09:30:00,47.49,47.83,47.21,47.56,806337.0,44.3912,44.709,44.1294,44.4566,806337.0
2022-05-19 10:00:00,47.56,47.94,47.52,47.67,392245.0,44.4566,44.8118,44.4192,44.5594,392245.0
2022-05-19 10:30:00,47.67,47.73,46.79,46.89,585169.0,44.5594,44.6155,43.7368,43.8303,585169.0
2022-05-19 11:00:00,46.9,47.54,46.83,47.54,540073.0,43.8397,44.4379,43.7742,44.4379,540073.0
2022-05-19 11:30:00,47.57,48.2,47.57,47.92,462921.0,44.466,45.0548,44.466,44.7931,462921.0
2022-05-19 12:00:00,47.93,48.01,47.73,47.74,407017.0,44.8025,44.8772,44.6155,44.6249,407017.0
2022-05-19 12:30:00,47.73,47.85,47.56,47.71,405896.0,44.6155,44.7277,44.4566,44.5968,405896.0
2022-05-19 13:00:00,47.72,48.03,47.72,47.97,239872.0,44.6062,44.8959,44.6062,44.8399,239872.0
2022-05-19 13:30:00,47.98,48.36,47.96,48.33,269473.0,44.8492,45.2044,44.8305,45.1764,269473.0
2022-05-19 14:00:00,48.34,48.44,48.14,48.21,384035.0,45.1857,45.2792,44.9988,45.0642,384035.0
2022-05-19 14:30:00,48.22,48.45,48.18,48.43,284389.0,45.0735,45.2885,45.0361,45.2698,284389.0
2022-05-19 15:00:00,48.42,48.56,48.0,48.01,318687.0,45.2605,45.3914,44.8679,44.8772,318687.0
2022-05-19 15:30:00,48.01,48.1,47.9,47.99,1134716.0,44.8772,44.9614,44.7744,44.8585,1134716.0
2022-05-20 09:30:00,48.3,49.11,48.07,48.33,773339.0,45.1483,45.9055,44.9333,45.1764,773339.0
2022-05-20 10:00:00,48.36,48.43,47.9,48.01,456501.0,45.2044,45.2698,44.7744,44.8772,456501.0
2022-05-20 10:30:00,48.01,48.24,47.92,48.1,318577.0,44.8772,45.0922,44.7931,44.9614,318577.0
2022-05-20 11:00:00,48.1,48.25,47.94,47.97,563421.0,44.9614,45.1016,44.8118,44.8399,563421.0
2022-05-20 11:30:00,47.96,48.16,47.92,47.97,364204.0,44.8305,45.0175,44.7931,44.8399,364204.0
2022-05-20 12:00:00,47.97,48.03,47.66,47.93,326679.0,44.8399,44.8959,44.5501,44.8025,326679.0
2022-05-20 12:30:00,47.93,48.26,47.8,48.18,308417.0,44.8025,45.1109,44.6809,45.0361,308417.0
2022-05-20 13:00:00,48.19,48.19,48.01,48.09,345633.0,45.0455,45.0455,44.8772,44.952,345633.0
2022-05-20 13:30:00,48.09,48.42,48.09,48.31,413346.0,44.952,45.2605,44.952,45.1577,413346.0
2022-05-20 14:00:00,48.3,48.37,48.17,48.27,302518.0,45.1483,45.2137,45.0268,45.1203,302518.0
2022-05-20 14:30:00,48.27,48.53,48.18,48.41,357370.0,45.1203,45.3633,45.0361,45.2511,357370.0
2022-05-20 15:00:00,48.41,48.51,48.25,48.51,365383.0,45.2511,45.3446,45.1016,45.3446,365383.0
2022-05-20 15:30:00,48.51,48.82,48.45,48.66,1062883.0,45.3446,45.6344,45.2885,45.4848,1062883.0
2022-05-23 09:30:00,48.66,49.41,48.5,49.29,471278.0,45.4848,46.1859,45.3353,46.0737,471278.0
2022-05-23 10:00:00,49.27,49.47,49.08,49.44,276038.0,46.055,46.242,45.8774,46.2139,276038.0
2022-05-23 10:30:00,49.45,49.53,49.27,49.33,237914.0,46.2233,46.2981,46.055,46.1111,237914.0
2022-05-23 11:00:00,49.32,49.79,49.31,49.77,234439.0,46.1018,46.5411,46.0924,46.5224,234439.0
2022-05-23 11:30:00,49.76,49.97,49.75,49.93,201332.0,46.513,46.7093,46.5037,46.672,201332.0
2022-05-23 12:00:00,49.93,50.05,49.89,50.01,222802.0,46.672,46.7841,46.6346,46.7467,222802.0
2022-05-23 12:30:00,50.02,50.35,49.99,50.33,345686.0,46.7561,47.0646,46.728,47.0459,345686.0
2022-05-23 13:00:00,50.34,50.56,50.31,50.46,303516.0,47.0552,47.2608,47.0272,47.1674,303516.0
2022-05-23 13:30:00,50.45,50.82,50.37,50.77,287636.0,47.158,47.5039,47.0832,47.4571,287636.0
2022-05-23 14:00:00,50.78,50.82,50.64,50.73,273112.0,47.4665,47.5039,47.3356,47.4198,273112.0
2022-05-23 14:30:00,50.72,50.74,50.45,50.46,229328.0,47.4104,47.4291,47.158,47.1674,229328.0
2022-05-23 15:00:00,50.47,50.57,50.31,50.33,300811.0,47.1767,47.2702,47.0272,47.0459,300811.0
2022-05-23 15:30:00,50.33,50.48,50.06,50.23,1031029.0,47.0459,47.1861,46.7935,46.9524,1031029.0
2022-05-24 09:30:00,49.79,50.5,49.65,50.4,493408.0,46.5411,47.2048,46.4102,47.1113,493408.0
2022-05-24 10:00:00,50.39,50.45,50.06,50.2,278976.0,47.1019,47.158,46.7935,46.9243,278976.0
2022-05-24 10:30:00,50.21,50.29,50.05,50.17,198201.0,46.9337,47.0085,46.7841,46.8963,198201.0
2022-05-24 11:00:00,50.17,50.45,50.17,50.4,236793.0,46.8963,47.158,46.8963,47.1113,236793.0
2022-05-24 11:30:00,50.41,50.64,50.28,50.47,284368.0,47.1206,47.3356,46.9991,47.1767,284368.0
2022-05-24 12:00:00,50.47,50.88,50.4,50.76,510698.0,47.1767,47.56,47.1113,47.4478,510698.0
2022-05-24 12:30:00,50.77,50.9,50.59,50.81,187603.0,47.4571,47.5787,47.2889,47.4945,187603.0
2022-05-24 13:00:00,50.8,51.01,50.74,51.0,170487.0,47.4852,47.6815,47.4291,47.6721,170487.0
2022-05-24 13:30:00,51.0,51.12,50.94,51.04,195766.0,47.6721,47.7843,47.6161,47.7095,195766.0
2022-05-24 14:00:00,51.04,51.3,50.85,51.22,225733.0,47.7095,47.9526,47.5319,47.8778,225733.0
2022-05-24 14:30:00,51.21,51.44,51.19,51.27,250230.0,47.8684,48.0834,47.8497,47.9245,250230.0
2022-05-24 15:00:00,51.26,51.37,51.1,51.2,198153.0,47.9152,48.018,47.7656,47.8591,198153.0
2022-05-24 15:30:00,51.2,51.52,51.14,51.51,1017701.0,47.8591,48.1582,47.803,48.1489,1017701.0
2022-05-25 09:30:00,51.33,51.55,50.34,50.96,649912.0,47.9806,48.1862,47.0552,47.6347,649912.0
2022-05-25 10:00:00,50.97,51.21,50.72,51.14,308564.0,47.6441,47.8684,47.4104,47.803,308564.0
2022-05-25 10:30:00,51.13,51.22,50.74,50.82,218036.0,47.7937,47.8778,47.4291,47.5039,218036.0
2022-05-25 11:00:00,50.83,51.53,50.81,51.48,268463.0,47.5132,48.1676,47.4945,48.1208,268463.0
2022-05-25 11:30:00,51.47,51.5,51.22,51.47,164678.0,48.1115,48.1395,47.8778,48.1115,164678.0
2022-05-25 12:00:00,51.47,51.49,51.25,51.28,152281.0,48.1115,48.1302,47.9058,47.9339,152281.0
2022-05-25 12:30:00,51.28,51.41,51.23,51.36,194270.0,47.9339,48.0554,47.8871,48.0086,194270.0
2022-05-25 13:00:00,51.36,51.55,51.31,51.55,146910.0,48.0086,48.1862,47.9619,48.1862,146910.0
2022-05-25 13:30:00,51.54,51.56,51.31,51.41,189201.0,48.1769,48.1956,47.9619,48.0554,189201.0
2022-05-25 14:00:00,51.4,51.61,51.2,51.52,261348.0,48.046,48.2423,47.8591,48.1582,261348.0
2022-05-25 14:30:00,51.53,51.59,51.45,51.51,204394.0,48.1676,48.2236,48.0928,48.1489,204394.0
2022-05-25 15:00:00,51.51,51.62,51.33,51.4,269669.0,48.1489,48.2517,47.9806,48.046,269669.0
2022-05-25 15:30:00,51.41,51.45,51.08,51.17,968525.0,48.0554,48.0928,47.7469,47.831,968525.0
2022-05-26 09:30:00,52.15,52.58,51.82,51.92,412549.0,48.7471,49.149,48.4386,48.5321,412549.0
2022-05-26 10:00:00,51.93,52.28,51.88,52.16,305864.0,48.5415,48.8686,48.4947,48.7564,305864.0
2022-05-26 10:30:00,52.18,52.47,52.17,52.27,167944.0,48.7751,49.0462,48.7658,48.8593,167944.0
2022-05-26 11:00:00,52.26,52.33,52.09,52.24,176153.0,48.8499,48.9154,48.691,48.8312,176153.0
2022-05-26 11:30:00,52.24,52.33,52.11,52.19,179557.0,48.8312,48.9154,48.7097,48.7845,179557.0
2022-05-26 12:00:00,52.2,52.32,52.03,52.08,158193.0,48.7938,48.906,48.6349,48.6817,158193.0
2022-05-26 12:30:00,52.07,52.29,52.01,52.2,217179.0,48.6723,48.878,48.6162,48.7938,217179.0
2022-05-26 13:00:00,52.2,52.46,52.2,52.37,157685.0,48.7938,49.0369,48.7938,48.9527,157685.0
2022-05-26 13:30:00,52.37,52.5,52.26,52.3,333738.0,48.9527,49.0743,48.8499,48.8873,333738.0
2022-05-26 14:00:00,52.3,52.32,52.1,52.11,114521.0,48.8873,48.906,48.7004,48.7097,114521.0
2022-05-26 14:30:00,52.12,52.14,51.96,52.11,168880.0,48.7191,48.7377,48.5695,48.7097,168880.0
2022-05-26 15:00:00,52.1,52.16,51.94,52.04,185369.0,48.7004,48.7564,48.5508,48.6443,185369.0
2022-05-26 15:30:00,52.04,52.2,51.9,52.14,1381561.0,48.6443,48.7938,48.5134,48.7377,1381561.0
2022-05-27 09:30:00,51.93,52.68,51.73,52.45,623428.0,48.5415,49.2425,48.3545,49.0275,623428.0
2022-05-27 10:00:00,52.43,52.9,52.39,52.81,392426.0,49.0088,49.4482,48.9714,49.364,392426.0
2022-05-27 10:30:00,52.82,52.95,52.57,52.7,258806.0,49.3734,49.4949,49.1397,49.2612,258806.0
2022-05-27 11:00:00,52.71,53.04,52.67,52.86,232356.0,49.2706,49.579,49.2332,49.4108,232356.0
2022-05-27 11:30:00,52.87,53.11,52.83,53.05,244787.0,49.4201,49.6445,49.3827,49.5884,244787.0
2022-05-27 12:00:00,53.06,53.21,53.04,53.16,238121.0,49.5977,49.7379,49.579,49.6912,238121.0
2022-05-27 12:30:00,53.16,53.16,53.06,53.08,180315.0,49.6912,49.6912,49.5977,49.6164,180315.0
2022-05-27 13:00:00,53.08,53.13,52.79,52.85,163057.0,49.6164,49.6631,49.3453,49.4014,163057.0
2022-05-27 13:30:00,52.86,52.88,52.64,52.73,214172.0,49.4108,49.4295,49.2051,49.2893,214172.0
2022-05-27 14:00:00,52.73,52.83,52.58,52.75,289624.0,49.2893,49.3827,49.149,49.3079,289624.0
2022-05-27 14:30:00,52.75,52.85,52.73,52.77,158603.0,49.3079,49.4014,49.2893,49.3266,158603.0
2022-05-27 15:00:00,52.76,52.85,52.66,52.79,289620.0,49.3173,49.4014,49.2238,49.3453,289620.0
2022-05-27 15:30:00,52.79,53.0,52.74,52.97,807942.0,49.3453,49.5416,49.2986,49.5136,807942.0
2022-05-31 09:30:00,52.62,52.9,52.33,52.55,336064.0,49.1864,49.4482,48.9154,49.121,336064.0
2022-05-31 10:00:00,52.57,52.87,52.51,52.63,191870.0,49.1397,49.4201,49.0836,49.1958,191870.0
2022-05-31 10:30:00,52.64,52.82,52.48,52.56,184870.0,49.2051,49.3734,49.0556,49.1303,184870.0
2022-05-31 11:00:00,52.56,52.61,52.38,52.55,202673.0,49.1303,49.1771,48.9621,49.121,202673.0
2022-05-31 11:30:00,52.55,52.76,52.53,52.76,205695.0,49.121,49.3173,49.1023,49.3173,205695.0
2022-05-31 12:00:00,52.77,52.87,52.61,52.78,210786.0,49.3266,49.4201,49.1771,49.336,210786.0
2022-05-31 12:30:00,52.78,53.11,52.78,53.04,174186.0,49.336,49.6445,49.336,49.579,174186.0
2022-05-31 13:00:00,53.04,53.17,53.0,53.12,175930.0,49.579,49.7005,49.5416,49.6538,175930.0
2022-05-31 13:30:00,53.12,53.33,53.07,53.33,138552.0,49.6538,49.8501,49.6071,49.8501,138552.0
2022-05-31 14:00:00,53.32,53.47,53.27,53.38,286841.0,49.8408,49.981,49.794,49.8968,286841.0
2022-05-31 14:30:00,53.38,53.38,53.19,53.23,308841.0,49.8968,49.8968,49.7192,49.7566,308841.0
2022-05-31 15:00:00,53.22,53.25,53.07,53.22,274309.0,49.7473,49.7753,49.6071,49.7473,274309.0
2022-05-31 15:30:00,53.23,53.33,52.78,53.0,1570431.0,49.7566,49.8501,49.336,49.5416,1570431.0
2022-06-01 09:30:00,53.35,53.35,51.67,51.7,521454.0,49.8688,49.8688,48.2984,48.3265,521454.0
2022-06-01 10:00:00,51.7,51.83,51.54,51.71,377959.0,48.3265,48.448,48.1769,48.3358,377959.0
2022-06-01 10:30:00,51.71,52.11,51.7,51.82,268214.0,48.3358,48.7097,48.3265,48.4386,268214.0
2022-06-01 11:00:00,51.83,51.83,51.28,51.3,290687.0,48.448,48.448,47.9339,47.9526,290687.0
2022-06-01 11:30:00,51.29,51.3,50.87,50.97,317740.0,47.9432,47.9526,47.5506,47.6441,317740.0
2022-06-01 12:00:00,50.97,51.19,50.93,50.94,192025.0,47.6441,47.8497,47.6067,47.6161,192025.0
2022-06-01 12:30:00,50.95,51.06,50.9,50.93,193046.0,47.6254,47.7282,47.5787,47.6067,193046.0
2022-06-01 13:00:00,50.93,50.99,50.81,50.88,214164.0,47.6067,47.6628,47.4945,47.56,214164.0
2022-06-01 13:30:00,50.88,51.05,50.79,50.84,207214.0,47.56,47.7189,47.4758,47.5226,207214.0
2022-06-01 14:00:00,50.83,51.02,50.73,50.94,193704.0,47.5132,47.6908,47.4198,47.6161,193704.0
2022-06-01 14:30:00,50.95,51.31,50.93,51.31,188399.0,47.6254,47.9619,47.6067,47.9619,188399.0
2022-06-01 15:00:00,51.32,51.51,51.27,51.48,191132.0,47.9713,48.1489,47.9245,48.1208,191132.0
2022-06-01 15:30:00,51.48,51.71,51.3,51.34,710405.0,48.1208,48.3358,47.9526,47.99,710405.0
2022-06-02 09:30:00,51.64,52.22,51.44,51.57,359409.0,48.2704,48.8125,48.0834,48.2049,359409.0
2022-06-02 10:00:00,51.58,52.15,51.54,51.84,397236.0,48.2143,48.7471,48.1769,48.4573,397236.0
2022-06-02 10:30:00,51.84,51.99,51.73,51.93,109553.0,48.4573,48.5975,48.3545,48.5415,109553.0
2022-06-02 11:00:00,51.93,52.22,51.88,52.09,133559.0,48.5415,48.8125,48.4947,48.691,133559.0
2022-06-02 11:30:00,52.08,52.34,51.91,52.27,254784.0,48.6817,48.9247,48.5228,48.8593,254784.0
2022-06-02 12:00:00,52.28,52.52,52.27,52.44,121369.0,48.8686,49.093,48.8593,49.0182,121369.0
2022-06-02 12:30:00,52.45,52.52,52.28,52.47,129503.0,49.0275,49.093,48.8686,49.0462,129503.0
2022-06-02 13:00:00,52.48,52.55,52.39,52.45,154241.0,49.0556,49.121,48.9714,49.0275,154241.0
2022-06-02 13:30:00,52.45,52.57,52.39,52.56,198293.0,49.0275,49.1397,48.9714,49.1303,198293.0
2022-06-02 14:00:00,52.56,52.72,52.51,52.6,134055.0,49.1303,49.2799,49.0836,49.1677,134055.0
2022-06-02 14:30:00,52.6,52.78,52.59,52.7,139129.0,49.1677,49.336,49.1584,49.2612,139129.0
2022-06-02 15:00:00,52.69,52.81,52.62,52.73,185610.0,49.2519,49.364,49.1864,49.2893,185610.0
2022-06-02 15:30:00,52.73,52.9,52.71,52.88,669405.0,49.2893,49.4482,49.2706,49.4295,669405.0
2022-06-03 09:30:00,53.06,53.38,52.77,52.86,219471.0,49.5977,49.8968,49.3266,49.4108,219471.0
2022-06-03 10:00:00,52.86,53.14,52.75,53.07,191364.0,49.4108,49.6725,49.3079,49.6071,191364.0
2022-06-03 10:30:00,53.07,53.15,52.75,52.88,124707.0,49.6071,49.6818,49.3079,49.4295,124707.0
2022-06-03 11:00:00,52.88,53.04,52.71,52.75,165779.0,49.4295,49.579,49.2706,49.3079,165779.0
2022-06-03 11:30:00,52.74,53.07,52.66,52.78,184518.0,49.2986,49.6071,49.2238,49.336,184518.0
2022-06-03 12:00:00,52.78,52.96,52.74,52.94,105747.0,49.336,49.5042,49.2986,49.4855,105747.0
2022-06-03 12:30:00,52.93,53.06,52.91,53.03,113141.0,49.4762,49.5977,49.4575,49.5697,113141.0
2022-06-03 13:00:00,53.02,53.23,52.93,53.03,174079.0,49.5603,49.7566,49.4762,49.5697,174079.0
2022-06-03 13:30:00,53.03,53.08,52.93,53.0,129428.0,49.5697,49.6164,49.4762,49.5416,129428.0
2022-06-03 14:00:00,53.0,53.11,52.77,52.88,189055.0,49.5416,49.6445,49.3266,49.4295,189055.0
2022-06-03 14:30:00,52.89,52.89,52.7,52.8,110958.0,49.4388,49.4388,49.2612,49.3547,110958.0
2022-06-03 15:00:00,52.8,52.82,52.52,52.65,130637.0,49.3547,49.3734,49.093,49.2145,130637.0
2022-06-03 15:30:00,52.65,52.71,52.45,52.54,582442.0,49.2145,49.2706,49.0275,49.1116,582442.0
2022-06-06 09:30:00,52.93,52.98,52.35,52.49,359755.0,49.4762,49.5229,48.934,49.0649,359755.0
2022-06-06 10:00:00,52.5,52.72,52.35,52.61,174157.0,49.0743,49.2799,48.934,49.1771,174157.0
2022-06-06 10:30:00,52.6,52.68,52.47,52.64,84472.0,49.1677,49.2425,49.0462,49.2051,84472.0
2022-06-06 11:00:00,52.63,52.73,52.29,52.29,155124.0,49.1958,49.2893,48.878,48.878,155124.0
2022-06-06 11:30:00,52.28,52.64,52.27,52.62,173929.0,48.8686,49.2051,48.8593,49.1864,173929.0
2022-06-06 12:00:00,52.62,52.63,52.39,52.4,99293.0,49.1864,49.1958,48.9714,48.9808,99293.0
2022-06-06 12:30:00,52.4,52.47,52.34,52.35,94088.0,48.9808,49.0462,48.9247,48.934,94088.0
2022-06-06 13:00:00,52.36,52.41,52.28,52.34,73564.0,48.9434,48.9901,48.8686,48.9247,73564.0
2022-06-06 13:30:00,52.34,52.53,52.27,52.28,103444.0,48.9247,49.1023,48.8593,48.8686,103444.0
2022-06-06 14:00:00,52.28,52.37,52.14,52.23,106788.0,48.8686,48.9527,48.7377,48.8219,106788.0
2022-06-06 14:30:00,52.22,52.37,52.16,52.33,92925.0,48.8125,48.9527,48.7564,48.9154,92925.0
2022-06-06 15:00:00,52.33,52.38,52.21,52.29,147167.0,48.9154,48.9621,48.8032,48.878,147167.0
2022-06-06 15:30:00,52.29,52.32,52.14,52.16,620668.0,48.878,48.906,48.7377,48.7564,620668.0
2022-06-07 09:30:00,51.35,51.81,51.12,51.77,259453.0,47.9993,48.4293,47.7843,48.3919,259453.0
2022-06-07 10:00:00,51.78,51.86,51.35,51.62,176931.0,48.4012,48.476,47.9993,48.2517,176931.0
2022-06-07 10:30:00,51.63,51.86,51.63,51.67,142537.0,48.261,48.476,48.261,48.2984,142537.0
2022-06-07 11:00:00,51.68,51.82,51.56,51.57,115422.0,48.3078,48.4386,48.1956,48.2049,115422.0
2022-06-07 11:30:00,51.58,51.66,51.52,51.66,72411.0,48.2143,48.2891,48.1582,48.2891,72411.0
2022-06-07 12:00:00,51.66,51.83,51.61,51.69,118154.0,48.2891,48.448,48.2423,48.3171,118154.0
2022-06-07 12:30:00,51.68,51.75,51.61,51.73,99782.0,48.3078,48.3732,48.2423,48.3545,99782.0
2022-06-07 13:00:00,51.73,51.85,51.68,51.8,124591.0,48.3545,48.4667,48.3078,48.4199,124591.0
2022-06-07 13:30:00,51.8,51.81,51.56,51.6,132964.0,48.4199,48.4293,48.1956,48.233,132964.0
2022-06-07 14:00:00,51.6,51.78,51.55,51.71,140864.0,48.233,48.4012,48.1862,48.3358,140864.0
2022-06-07 14:30:00,51.7,51.79,51.59,51.71,117573.0,48.3265,48.4106,48.2236,48.3358,117573.0
2022-06-07 15:00:00,51.72,51.82,51.66,51.79,149838.0,48.3452,48.4386,48.2891,48.4106,149838.0
2022-06-07 15:30:00,51.79,52.07,51.76,52.02,454497.0,48.4106,48.6723,48.3825,48.6256,454497.0
2022-06-08 09:30:00,52.24,52.28,51.76,51.83,219187.0,48.8312,48.8686,48.3825,48.448,219187.0
2022-06-08 10:00:00,51.84,51.92,51.45,51.63,267775.0,48.4573,48.5321,48.0928,48.261,267775.0
2022-06-08 10:30:00,51.62,51.69,51.52,51.58,204767.0,48.2517,48.3171,48.1582,48.2143,204767.0
2022-06-08 11:00:00,51.59,51.66,51.44,51.6,144655.0,48.2236,48.2891,48.0834,48.233,144655.0
2022-06-08 11:30:00,51.59,51.78,51.58,51.78,149707.0,48.2236,48.4012,48.2143,48.4012,149707.0
2022-06-08 12:00:00,51.78,51.94,51.7,51.72,181815.0,48.4012,48.5508,48.3265,48.3452,181815.0
2022-06-08 12:30:00,51.73,51.79,51.49,51.53,134968.0,48.3545,48.4106,48.1302,48.1676,134968.0
2022-06-08 13:00:00,51.54,51.54,51.32,51.35,137894.0,48.1769,48.1769,47.9713,47.9993,137894.0
2022-06-08 13:30:00,51.35,51.55,51.2,51.42,277407.0,47.9993,48.1862,47.8591,48.0647,277407.0
2022-06-08 14:00:00,51.41,51.43,51.32,51.35,105108.0,48.0554,48.0741,47.9713,47.9993,105108.0
2022-06-08 14:30:00,51.33,51.44,51.28,51.34,167995.0,47.9806,48.0834,47.9339,47.99,167995.0
2022-06-08 15:00:00,51.34,51.39,51.24,51.37,127535.0,47.99,48.0367,47.8965,48.018,127535.0
2022-06-08 15:30:00,51.37,51.48,51.17,51.22,635609.0,48.018,48.1208,47.831,47.8778,635609.0
2022-06-09 09:30:00,51.08,51.76,51.02,51.73,351846.0,47.7469,48.3825,47.6908,48.3545,351846.0
2022-06-09 10:00:00,51.72,51.72,51.32,51.45,208299.0,48.3452,48.3452,47.9713,48.0928,208299.0
2022-06-09 10:30:00,51.46,51.62,51.39,51.48,128385.0,48.1021,48.2517,48.0367,48.1208,128385.0
2022-06-09 11:00:00,51.48,51.48,51.17,51.37,168915.0,48.1208,48.1208,47.831,48.018,168915.0
2022-06-09 11:30:00,51.37,51.52,51.35,51.37,148355.0,48.018,48.1582,47.9993,48.018,148355.0
2022-06-09 12:00:00,51.37,51.39,51.2,51.34,86532.0,48.018,48.0367,47.8591,47.99,86532.0
2022-06-09 12:30:00,51.34,51.57,51.33,51.57,98839.0,47.99,48.2049,47.9806,48.2049,98839.0
2022-06-09 13:00:00,51.57,51.58,51.44,51.51,92247.0,48.2049,48.2143,48.0834,48.1489,92247.0
2022-06-09 13:30:00,51.5,51.51,51.24,51.28,186468.0,48.1395,48.1489,47.8965,47.9339,186468.0
2022-06-09 14:00:00,51.28,51.3,50.98,51.08,141373.0,47.9339,47.9526,47.6534,47.7469,141373.0
2022-06-09 14:30:00,51.07,51.07,50.76,50.82,190203.0,47.7376,47.7376,47.4478,47.5039,190203.0
2022-06-09 15:00:00,50.82,50.85,50.62,50.69,243043.0,47.5039,47.5319,47.3169,47.3824,243043.0
2022-06-09 15:30:00,50.7,50.8,50.39,50.43,576554.0,47.3917,47.4852,47.1019,47.1393,576554.0
2022-06-10 09:30:00,50.14,50.71,49.99,50.68,396015.0,46.8683,47.4011,46.728,47.373,396015.0
2022-06-10 10:00:00,50.68,50.84,50.46,50.8,187447.0,47.373,47.5226,47.1674,47.4852,187447.0
2022-06-10 10:30:00,50.79,51.19,50.66,50.98,178888.0,47.4758,47.8497,47.3543,47.6534,178888.0
2022-06-10 11:00:00,50.95,51.21,50.9,50.92,200568.0,47.6254,47.8684,47.5787,47.5974,200568.0
2022-06-10 11:30:00,50.91,51.0,50.74,50.8,127164.0,47.588,47.6721,47.4291,47.4852,127164.0
2022-06-10 12:00:00,50.8,50.95,50.71,50.75,198851.0,47.4852,47.6254,47.4011,47.4384,198851.0
2022-06-10 12:30:00,50.75,50.8,50.67,50.79,102140.0,47.4384,47.4852,47.3637,47.4758,102140.0
2022-06-10 13:00:00,50.79,51.22,50.62,51.21,228084.0,47.4758,47.8778,47.3169,47.8684,228084.0
2022-06-10 13:30:00,51.21,51.42,51.12,51.29,426719.0,47.8684,48.0647,47.7843,47.9432,426719.0
2022-06-10 14:00:00,51.3,51.34,51.15,51.28,142738.0,47.9526,47.99,47.8123,47.9339,142738.0
2022-06-10 14:30:00,51.28,51.42,51.18,51.4,134031.0,47.9339,48.0647,47.8404,48.046,134031.0
2022-06-10 15:00:00,51.39,51.49,51.28,51.43,234155.0,48.0367,48.1302,47.9339,48.0741,234155.0
2022-06-10 15:30:00,51.42,51.47,51.04,51.06,791804.0,48.0647,48.1115,47.7095,47.7282,791804.0
2022-06-13 09:30:00,50.57,50.92,50.36,50.86,523739.0,47.2702,47.5974,47.0739,47.5413,523739.0
2022-06-13 10:00:00,50.86,50.9,50.18,50.31,243760.0,47.5413,47.5787,46.9056,47.0272,243760.0
2022-06-13 10:30:00,50.32,50.6,50.11,50.36,235066.0,47.0365,47.2982,46.8402,47.0739,235066.0
2022-06-13 11:00:00,50.34,50.76,50.26,50.72,236671.0,47.0552,47.4478,46.9804,47.4104,236671.0
2022-06-13 11:30:00,50.71,51.01,50.62,50.89,212488.0,47.4011,47.6815,47.3169,47.5693,212488.0
2022-06-13 12:00:00,50.87,51.03,50.81,50.88,137413.0,47.5506,47.7002,47.4945,47.56,137413.0
2022-06-13 12:30:00,50.87,50.95,50.7,50.74,128300.0,47.5506,47.6254,47.3917,47.4291,128300.0
2022-06-13 13:00:00,50.74,50.82,50.45,50.54,264642.0,47.4291,47.5039,47.158,47.2422,264642.0
2022-06-13 13:30:00,50.54,50.71,50.37,50.68,181350.0,47.2422,47.4011,47.0832,47.373,181350.0
2022-06-13 14:00:00,50.69,50.69,50.44,50.53,121134.0,47.3824,47.3824,47.1487,47.2328,121134.0
2022-06-13 14:30:00,50.54,50.66,50.42,50.46,117499.0,47.2422,47.3543,47.13,47.1674,117499.0
2022-06-13 15:00:00,50.45,50.58,50.33,50.4,283879.0,47.158,47.2795,47.0459,47.1113,283879.0
2022-06-13 15:30:00,50.4,50.48,50.14,50.33,855748.0,47.1113,47.1861,46.8683,47.0459,855748.0
2022-06-14 09:30:00,50.45,51.13,50.41,50.9,493174.0,47.158,47.7937,47.1206,47.5787,493174.0
2022-06-14 10:00:00,50.9,50.91,50.46,50.48,235697.0,47.5787,47.588,47.1674,47.1861,235697.0
2022-06-14 10:30:00,50.48,50.48,50.14,50.45,232679.0,47.1861,47.1861,46.8683,47.158,232679.0
2022-06-14 11:00:00,50.45,50.51,50.17,50.29,154016.0,47.158,47.2141,46.8963,47.0085,154016.0
2022-06-14 11:30:00,50.28,50.42,50.19,50.34,203808.0,46.9991,47.13,46.915,47.0552,203808.0
2022-06-14 12:00:00,50.34,50.35,50.15,50.23,198620.0,47.0552,47.0646,46.8776,46.9524,198620.0
2022-06-14 12:30:00,50.23,50.35,50.1,50.33,176843.0,46.9524,47.0646,46.8309,47.0459,176843.0
2022-06-14 13:00:00,50.33,50.6,50.31,50.49,130185.0,47.0459,47.2982,47.0272,47.1954,130185.0
2022-06-14 13:30:00,50.48,50.54,50.3,50.39,147097.0,47.1861,47.2422,47.0178,47.1019,147097.0
2022-06-14 14:00:00,50.39,50.56,50.33,50.48,167324.0,47.1019,47.2608,47.0459,47.1861,167324.0
2022-06-14 14:30:00,50.48,50.54,50.29,50.32,177731.0,47.1861,47.2422,47.0085,47.0365,177731.0
2022-06-14 15:00:00,50.31,50.4,50.24,50.36,366026.0,47.0272,47.1113,46.9617,47.0739,366026.0
2022-06-14 15:30:00,50.36,50.58,50.3,50.41,985227.0,47.0739,47.2795,47.0178,47.1206,985227.0
2022-06-15 09:30:00,50.63,51.49,50.63,51.41,515519.0,47.3263,48.1302,47.3263,48.0554,515519.0
2022-06-15 10:00:00,51.43,51.43,51.04,51.17,213212.0,48.0741,48.0741,47.7095,47.831,213212.0
2022-06-15 10:30:00,51.15,51.27,50.63,50.74,263979.0,47.8123,47.9245,47.3263,47.4291,263979.0
2022-06-15 11:00:00,50.75,50.75,50.44,50.51,199473.0,47.4384,47.4384,47.1487,47.2141,199473.0
2022-06-15 11:30:00,50.51,50.72,50.49,50.68,154628.0,47.2141,47.4104,47.1954,47.373,154628.0
2022-06-15 12:00:00,50.69,50.92,50.61,50.87,182832.0,47.3824,47.5974,47.3076,47.5506,182832.0
2022-06-15 12:30:00,50.88,50.95,50.61,50.62,145745.0,47.56,47.6254,47.3076,47.3169,145745.0
2022-06-15 13:00:00,50.62,50.75,50.56,50.7,132757.0,47.3169,47.4384,47.2608,47.3917,132757.0
2022-06-15 13:30:00,50.71,50.76,50.44,50.66,177091.0,47.4011,47.4478,47.1487,47.3543,177091.0
2022-06-15 14:00:00,50.64,50.85,50.39,50.72,262994.0,47.3356,47.5319,47.1019,47.4104,262994.0
2022-06-15 14:30:00,50.72,51.24,50.45,50.79,279192.0,47.4104,47.8965,47.158,47.4758,279192.0
2022-06-15 15:00:00,50.79,51.14,50.76,51.13,312113.0,47.4758,47.803,47.4478,47.7937,312113.0
2022-06-15 15:30:00,51.14,51.37,50.81,50.86,1093790.0,47.803,48.018,47.4945,47.5413,1093790.0
2022-06-16 09:30:00,48.34,50.28,48.33,49.36,1765964.0,45.1857,46.9991,45.1764,46.1392,1765964.0
2022-06-16 10:00:00,49.35,49.92,49.0,49.5,1237498.0,46.1298,46.6626,45.8026,46.27,1237498.0
2022-06-16 10:30:00,49.52,50.21,49.45,49.68,698573.0,46.2887,46.9337,46.2233,46.4383,698573.0
2022-06-16 11:00:00,49.67,50.25,49.55,49.98,919475.0,46.4289,46.9711,46.3168,46.7187,919475.0
2022-06-16 11:30:00,49.99,50.33,49.88,50.24,499305.0,46.728,47.0459,46.6252,46.9617,499305.0
2022-06-16 12:00:00,50.25,50.42,50.14,50.37,394706.0,46.9711,47.13,46.8683,47.0832,394706.0
2022-06-16 12:30:00,50.36,50.75,50.33,50.58,386107.0,47.0739,47.4384,47.0459,47.2795,386107.0
2022-06-16 13:00:00,50.58,50.71,50.38,50.59,376677.0,47.2795,47.4011,47.0926,47.2889,376677.0
2022-06-16 13:30:00,50.59,50.91,50.45,50.67,439816.0,47.2889,47.588,47.158,47.3637,439816.0
2022-06-16 14:00:00,50.66,50.81,50.36,50.54,360449.0,47.3543,47.4945,47.0739,47.2422,360449.0
2022-06-16 14:30:00,50.53,50.59,50.05,50.22,396148.0,47.2328,47.2889,46.7841,46.943,396148.0
2022-06-16 15:00:00,50.23,50.57,50.21,50.34,629596.0,46.9524,47.2702,46.9337,47.0552,629596.0
2022-06-16 15:30:00,50.33,50.33,49.73,49.83,1646962.0,47.0459,47.0459,46.485,46.5785,1646962.0
2022-06-17 09:30:00,50.14,50.25,47.05,47.2,2531852.0,46.8683,46.9711,43.9799,44.1201,2531852.0
2022-06-17 10:00:00,47.19,47.94,47.1,47.26,1153399.0,44.1107,44.8118,44.0266,44.1762,1153399.0
2022-06-17 10:30:00,47.24,47.37,46.34,46.41,695527.0,44.1575,44.279,43.3162,43.3816,695527.0
2022-06-17 11:00:00,46.41,46.64,45.82,45.98,871260.0,43.3816,43.5966,42.8301,42.9797,871260.0
2022-06-17 11:30:00,46.0,46.19,45.77,46.01,685400.0,42.9984,43.176,42.7834,43.0077,685400.0
2022-06-17 12:00:00,46.01,46.44,45.72,46.36,758246.0,43.0077,43.4097,42.7367,43.3349,758246.0
2022-06-17 12:30:00,46.36,46.58,46.31,46.51,412993.0,43.3349,43.5406,43.2882,43.4751,412993.0
2022-06-17 13:00:00,46.51,46.95,46.5,46.66,458516.0,43.4751,43.8864,43.4658,43.6153,458516.0
2022-06-17 13:30:00,46.66,46.92,46.35,46.75,956127.0,43.6153,43.8584,43.3256,43.6995,956127.0
2022-06-17 14:00:00,46.75,46.77,46.32,46.33,338167.0,43.6995,43.7182,43.2975,43.3069,338167.0
2022-06-17 14:30:00,46.32,46.44,46.2,46.29,284763.0,43.2975,43.4097,43.1853,43.2695,284763.0
2022-06-17 15:00:00,46.28,46.56,46.23,46.4,554852.0,43.2601,43.5219,43.2134,43.3723,554852.0
2022-06-17 15:30:00,46.4,46.47,46.16,46.2,1937815.0,43.3723,43.4377,43.148,43.1853,1937815.0
2022-06-21 09:30:00,46.08,47.4,45.9,47.18,1055837.0,43.0732,44.307,42.9049,44.1014,1055837.0
2022-06-21 10:00:00,47.19,47.81,47.16,47.68,669264.0,44.1107,44.6903,44.0827,44.5688,669264.0
2022-06-21 10:30:00,47.69,48.04,47.67,48.03,318463.0,44.5781,44.9053,44.5594,44.8959,318463.0
2022-06-21 11:00:00,48.03,48.18,47.88,47.96,302254.0,44.8959,45.0361,44.7557,44.8305,302254.0
2022-06-21 11:30:00,47.95,48.24,47.9,48.1,402248.0,44.8212,45.0922,44.7744,44.9614,402248.0
2022-06-21 12:00:00,48.11,48.3,48.07,48.18,289995.0,44.9707,45.1483,44.9333,45.0361,289995.0
2022-06-21 12:30:00,48.18,48.37,48.15,48.32,180276.0,45.0361,45.2137,45.0081,45.167,180276.0
2022-06-21 13:00:00,48.31,48.31,48.15,48.29,200541.0,45.1577,45.1577,45.0081,45.139,200541.0
2022-06-21 13:30:00,48.29,48.36,48.17,48.23,209597.0,45.139,45.2044,45.0268,45.0829,209597.0
2022-06-21 14:00:00,48.24,48.65,48.2,48.61,389967.0,45.0922,45.4755,45.0548,45.4381,389967.0
2022-06-21 14:30:00,48.61,48.62,48.28,48.39,233491.0,45.4381,45.4474,45.1296,45.2324,233491.0
2022-06-21 15:00:00,48.39,48.41,48.22,48.36,389075.0,45.2324,45.2511,45.0735,45.2044,389075.0
2022-06-21 15:30:00,48.36,48.52,48.31,48.4,1179428.0,45.2044,45.354,45.1577,45.2418,1179428.0
2022-06-22 09:30:00,48.09,48.51,48.0,48.11,359596.0,44.952,45.3446,44.8679,44.9707,359596.0
2022-06-22 10:00:00,48.11,48.25,47.93,47.93,281399.0,44.9707,45.1016,44.8025,44.8025,281399.0
2022-06-22 10:30:00,47.93,48.15,47.82,47.92,154509.0,44.8025,45.0081,44.6996,44.7931,154509.0
2022-06-22 11:00:00,47.88,48.06,47.67,47.92,195776.0,44.7557,44.924,44.5594,44.7931,195776.0
2022-06-22 11:30:00,47.91,48.0,47.67,47.69,191922.0,44.7838,44.8679,44.5594,44.5781,191922.0
2022-06-22 12:00:00,47.7,47.82,47.61,47.76,126565.0,44.5875,44.6996,44.5033,44.6436,126565.0
2022-06-22 12:30:00,47.75,47.8,47.65,47.75,132476.0,44.6342,44.6809,44.5407,44.6342,132476.0
2022-06-22 13:00:00,47.74,47.89,47.69,47.88,103598.0,44.6249,44.7651,44.5781,44.7557,103598.0
2022-06-22 13:30:00,47.87,47.87,47.68,47.8,104807.0,44.7464,44.7464,44.5688,44.6809,104807.0
2022-06-22 14:00:00,47.8,47.95,47.72,47.73,147221.0,44.6809,44.8212,44.6062,44.6155,147221.0
2022-06-22 14:30:00,47.73,47.78,47.53,47.6,138457.0,44.6155,44.6622,44.4286,44.494,138457.0
2022-06-22 15:00:00,47.59,47.67,47.49,47.54,174066.0,44.4846,44.5594,44.3912,44.4379,174066.0
2022-06-22 15:30:00,47.54,47.57,47.29,47.32,693761.0,44.4379,44.466,44.2042,44.2323,693761.0
2022-06-23 09:30:00,48.18,48.42,47.75,47.94,476421.0,45.0361,45.2605,44.6342,44.8118,476421.0
2022-06-23 10:00:00,47.96,48.06,47.6,48.05,237715.0,44.8305,44.924,44.494,44.9146,237715.0
2022-06-23 10:30:00,48.05,48.22,47.94,48.16,247979.0,44.9146,45.0735,44.8118,45.0175,247979.0
2022-06-23 11:00:00,48.17,48.17,47.83,47.87,180470.0,45.0268,45.0268,44.709,44.7464,180470.0
2022-06-23 11:30:00,47.87,47.98,47.6,47.62,196305.0,44.7464,44.8492,44.494,44.5127,196305.0
2022-06-23 12:00:00,47.62,47.69,47.44,47.55,208229.0,44.5127,44.5781,44.3444,44.4473,208229.0
2022-06-23 12:30:00,47.55,47.68,47.38,47.68,304214.0,44.4473,44.5688,44.2883,44.5688,304214.0
2022-06-23 13:00:00,47.67,47.83,47.63,47.69,403726.0,44.5594,44.709,44.522,44.5781,403726.0
2022-06-23 13:30:00,47.69,47.77,47.49,47.74,281177.0,44.5781,44.6529,44.3912,44.6249,281177.0
2022-06-23 14:00:00,47.75,47.78,47.61,47.77,253388.0,44.6342,44.6622,44.5033,44.6529,253388.0
2022-06-23 14:30:00,47.78,47.84,47.68,47.73,240176.0,44.6622,44.7183,44.5688,44.6155,240176.0
2022-06-23 15:00:00,47.72,47.8,47.55,47.77,479623.0,44.6062,44.6809,44.4473,44.6529,479623.0
2022-06-23 15:30:00,47.76,47.92,47.68,47.74,1017729.0,44.6436,44.7931,44.5688,44.6249,1017729.0
2022-06-24 09:30:00,48.05,48.42,47.72,47.74,422626.0,44.9146,45.2605,44.6062,44.6249,422626.0
2022-06-24 10:00:00,47.77,48.24,47.75,48.16,353511.0,44.6529,45.0922,44.6342,45.0175,353511.0
2022-06-24 10:30:00,48.16,48.71,48.06,48.42,440058.0,45.0175,45.5316,44.924,45.2605,440058.0
2022-06-24 11:00:00,48.42,48.67,48.33,48.4,447583.0,45.2605,45.4942,45.1764,45.2418,447583.0
2022-06-24 11:30:00,48.39,48.47,48.27,48.27,490800.0,45.2324,45.3072,45.1203,45.1203,490800.0
2022-06-24 12:00:00,48.27,48.45,48.17,48.26,179770.0,45.1203,45.2885,45.0268,45.1109,179770.0
2022-06-24 12:30:00,48.26,48.3,48.04,48.09,133609.0,45.1109,45.1483,44.9053,44.952,133609.0
2022-06-24 13:00:00,48.1,48.3,48.08,48.29,119106.0,44.9614,45.1483,44.9427,45.139,119106.0
2022-06-24 13:30:00,48.29,48.44,48.19,48.3,211200.0,45.139,45.2792,45.0455,45.1483,211200.0
2022-06-24 14:00:00,48.31,48.32,48.07,48.15,256217.0,45.1577,45.167,44.9333,45.0081,256217.0
2022-06-24 14:30:00,48.16,48.22,48.09,48.15,165810.0,45.0175,45.0735,44.952,45.0081,165810.0
2022-06-24 15:00:00,48.15,48.16,48.02,48.03,314387.0,45.0081,45.0175,44.8866,44.8959,314387.0
2022-06-24 15:30:00,48.04,48.51,47.97,48.46,1250835.0,44.9053,45.3446,44.8399,45.2979,1250835.0
2022-06-27 09:30:00,48.57,49.2,48.57,48.83,391496.0,45.4007,45.9896,45.4007,45.6437,391496.0
2022-06-27 10:00:00,48.83,48.89,48.67,48.86,158224.0,45.6437,45.6998,45.4942,45.6718,158224.0
2022-06-27 10:30:00,48.86,48.91,48.66,48.66,139174.0,45.6718,45.7185,45.4848,45.4848,139174.0
2022-06-27 11:00:00,48.65,48.86,48.59,48.77,158650.0,45.4755,45.6718,45.4194,45.5876,158650.0
2022-06-27 11:30:00,48.78,48.84,48.67,48.82,167015.0,45.597,45.6531,45.4942,45.6344,167015.0
2022-06-27 12:00:00,48.83,48.84,48.7,48.71,109737.0,45.6437,45.6531,45.5222,45.5316,109737.0
2022-06-27 12:30:00,48.72,48.75,48.59,48.69,99147.0,45.5409,45.569,45.4194,45.5129,99147.0
2022-06-27 13:00:00,48.69,48.7,48.44,48.45,107303.0,45.5129,45.5222,45.2792,45.2885,107303.0
2022-06-27 13:30:00,48.44,48.53,48.37,48.38,154785.0,45.2792,45.3633,45.2137,45.2231,154785.0
2022-06-27 14:00:00,48.38,48.48,48.33,48.46,105558.0,45.2231,45.3166,45.1764,45.2979,105558.0
2022-06-27 14:30:00,48.45,48.61,48.42,48.58,94520.0,45.2885,45.4381,45.2605,45.41,94520.0
2022-06-27 15:00:00,48.57,48.68,48.44,48.67,179186.0,45.4007,45.5035,45.2792,45.4942,179186.0
2022-06-27 15:30:00,48.66,48.85,48.61,48.72,808176.0,45.4848,45.6624,45.4381,45.5409,808176.0
2022-06-28 09:30:00,49.04,49.37,48.95,49.32,306911.0,45.84,46.1485,45.7559,46.1018,306911.0
2022-06-28 10:00:00,49.32,49.39,49.1,49.33,213048.0,46.1018,46.1672,45.8961,46.1111,213048.0
2022-06-28 10:30:00,49.33,49.35,48.81,49.01,191299.0,46.1111,46.1298,45.625,45.812,191299.0
2022-06-28 11:00:00,49.02,49.06,48.83,48.84,114259.0,45.8213,45.8587,45.6437,45.6531,114259.0
2022-06-28 11:30:00,48.83,48.88,48.56,48.61,88111.0,45.6437,45.6905,45.3914,45.4381,88111.0
2022-06-28 12:00:00,48.61,48.67,48.47,48.65,83400.0,45.4381,45.4942,45.3072,45.4755,83400.0
2022-06-28 12:30:00,48.66,48.66,48.52,48.59,76966.0,45.4848,45.4848,45.354,45.4194,76966.0
2022-06-28 13:00:00,48.59,48.71,48.5,48.68,123158.0,45.4194,45.5316,45.3353,45.5035,123158.0
2022-06-28 13:30:00,48.68,48.72,48.62,48.68,97167.0,45.5035,45.5409,45.4474,45.5035,97167.0
2022-06-28 14:00:00,48.68,48.76,48.43,48.46,75304.0,45.5035,45.5783,45.2698,45.2979,75304.0
2022-06-28 14:30:00,48.45,48.5,48.36,48.48,112276.0,45.2885,45.3353,45.2044,45.3166,112276.0
2022-06-28 15:00:00,48.48,48.56,48.37,48.53,170217.0,45.3166,45.3914,45.2137,45.3633,170217.0
2022-06-28 15:30:00,48.53,48.64,48.39,48.44,732399.0,45.3633,45.4661,45.2324,45.2792,732399.0
2022-06-29 09:30:00,48.87,49.57,48.86,49.08,434600.0,45.6811,46.3354,45.6718,45.8774,434600.0
2022-06-29 10:00:00,49.09,49.2,48.7,48.89,346750.0,45.8868,45.9896,45.5222,45.6998,346750.0
2022-06-29 10:30:00,48.89,48.97,48.7,48.71,191571.0,45.6998,45.7746,45.5222,45.5316,191571.0
2022-06-29 11:00:00,48.72,48.79,48.49,48.51,156860.0,45.5409,45.6063,45.3259,45.3446,156860.0
2022-06-29 11:30:00,48.5,48.71,48.49,48.69,138840.0,45.3353,45.5316,45.3259,45.5129,138840.0
2022-06-29 12:00:00,48.68,48.69,48.28,48.33,133016.0,45.5035,45.5129,45.1296,45.1764,133016.0
2022-06-29 12:30:00,48.34,48.39,48.18,48.19,130192.0,45.1857,45.2324,45.0361,45.0455,130192.0
2022-06-29 13:00:00,48.18,48.34,48.11,48.34,251678.0,45.0361,45.1857,44.9707,45.1857,251678.0
2022-06-29 13:30:00,48.35,48.53,48.3,48.53,121204.0,45.1951,45.3633,45.1483,45.3633,121204.0
2022-06-29 14:00:00,48.53,48.62,48.45,48.54,120602.0,45.3633,45.4474,45.2885,45.3727,120602.0
2022-06-29 14:30:00,48.54,48.55,48.24,48.25,143051.0,45.3727,45.382,45.0922,45.1016,143051.0
2022-06-29 15:00:00,48.25,48.31,48.09,48.3,207135.0,45.1016,45.1577,44.952,45.1483,207135.0
2022-06-29 15:30:00,48.29,48.29,48.0,48.11,775842.0,45.139,45.139,44.8679,44.9707,775842.0
2022-06-30 09:30:00,47.72,47.84,47.19,47.5,552437.0,44.6062,44.7183,44.1107,44.4005,552437.0
2022-06-30 10:00:00,47.5,47.6,47.23,47.26,343828.0,44.4005,44.494,44.1481,44.1762,343828.0
2022-06-30 10:30:00,47.27,47.46,47.13,47.36,216751.0,44.1855,44.3631,44.0547,44.2697,216751.0
2022-06-30 11:00:00,47.36,47.7,47.33,47.67,187142.0,44.2697,44.5875,44.2416,44.5594,187142.0
2022-06-30 11:30:00,47.68,47.77,47.6,47.75,141966.0,44.5688,44.6529,44.494,44.6342,141966.0
2022-06-30 12:00:00,47.75,47.99,47.71,47.93,139311.0,44.6342,44.8585,44.5968,44.8025,139311.0
2022-06-30 12:30:00,47.93,47.95,47.72,47.79,253749.0,44.8025,44.8212,44.6062,44.6716,253749.0
2022-06-30 13:00:00,47.8,47.85,47.66,47.81,157042.0,44.6809,44.7277,44.5501,44.6903,157042.0
2022-06-30 13:30:00,47.82,47.92,47.78,47.85,150051.0,44.6996,44.7931,44.6622,44.7277,150051.0
2022-06-30 14:00:00,47.86,47.89,47.55,47.58,165751.0,44.737,44.7651,44.4473,44.4753,165751.0
2022-06-30 14:30:00,47.58,47.67,47.47,47.55,184774.0,44.4753,44.5594,44.3725,44.4473,184774.0
2022-06-30 15:00:00,47.55,47.6,47.29,47.48,310502.0,44.4473,44.494,44.2042,44.3818,310502.0
2022-06-30 15:30:00,47.47,47.56,47.11,47.34,1321045.0,44.3725,44.4566,44.036,44.251,1321045.0
2022-07-01 09:30:00,47.61,47.79,47.44,47.72,274969.0,44.5033,44.6716,44.3444,44.6062,274969.0
2022-07-01 10:00:00,47.72,47.82,47.22,47.31,170858.0,44.6062,44.6996,44.1388,44.2229,170858.0
2022-07-01 10:30:00,47.3,47.54,47.23,47.48,182243.0,44.2136,44.4379,44.1481,44.3818,182243.0
2022-07-01 11:00:00,47.47,47.7,47.41,47.58,188042.0,44.3725,44.5875,44.3164,44.4753,188042.0
2022-07-01 11:30:00,47.59,47.59,47.16,47.22,132034.0,44.4846,44.4846,44.0827,44.1388,132034.0
2022-07-01 12:00:00,47.22,47.33,47.08,47.3,120106.0,44.1388,44.2416,44.0079,44.2136,120106.0
2022-07-01 12:30:00,47.31,47.31,47.19,47.23,108787.0,44.2229,44.2229,44.1107,44.1481,108787.0
2022-07-01 13:00:00,47.23,47.4,47.19,47.4,92917.0,44.1481,44.307,44.1107,44.307,92917.0
2022-07-01 13:30:00,47.4,47.68,47.39,47.66,158938.0,44.307,44.5688,44.2977,44.5501,158938.0
2022-07-01 14:00:00,47.66,47.84,47.63,47.81,133467.0,44.5501,44.7183,44.522,44.6903,133467.0
2022-07-01 14:30:00,47.81,47.93,47.81,47.92,151490.0,44.6903,44.8025,44.6903,44.7931,151490.0
2022-07-01 15:00:00,47.92,47.95,47.81,47.83,196346.0,44.7931,44.8212,44.6903,44.709,196346.0
2022-07-01 15:30:00,47.83,48.14,47.82,48.14,697445.0,44.709,44.9988,44.6996,44.9988,697445.0
2022-07-05 09:30:00,48.38,48.49,47.72,47.74,476354.0,45.2231,45.3259,44.6062,44.6249,476354.0
2022-07-05 10:00:00,47.73,47.77,47.35,47.4,193877.0,44.6155,44.6529,44.2603,44.307,193877.0
2022-07-05 10:30:00,47.4,47.51,47.14,47.25,132090.0,44.307,44.4099,44.064,44.1668,132090.0
2022-07-05 11:00:00,47.25,47.44,47.18,47.38,198814.0,44.1668,44.3444,44.1014,44.2883,198814.0
2022-07-05 11:30:00,47.39,47.5,47.24,47.39,171360.0,44.2977,44.4005,44.1575,44.2977,171360.0
2022-07-05 12:00:00,47.39,47.45,47.23,47.4,154862.0,44.2977,44.3538,44.1481,44.307,154862.0
2022-07-05 12:30:00,47.41,47.44,47.22,47.23,150463.0,44.3164,44.3444,44.1388,44.1481,150463.0
2022-07-05 13:00:00,47.23,47.28,47.1,47.1,196224.0,44.1481,44.1949,44.0266,44.0266,196224.0
2022-07-05 13:30:00,47.09,47.09,46.79,46.81,176984.0,44.0173,44.0173,43.7368,43.7555,176984.0
2022-07-05 14:00:00,46.82,47.26,46.78,47.18,183501.0,43.7649,44.1762,43.7275,44.1014,183501.0
2022-07-05 14:30:00,47.18,47.32,47.17,47.2,125143.0,44.1014,44.2323,44.0921,44.1201,125143.0
2022-07-05 15:00:00,47.19,47.22,46.99,47.18,213026.0,44.1107,44.1388,43.9238,44.1014,213026.0
2022-07-05 15:30:00,47.17,47.31,47.1,47.24,668558.0,44.0921,44.2229,44.0266,44.1575,668558.0
2022-07-06 09:30:00,47.19,47.61,47.12,47.5,216314.0,44.1107,44.5033,44.0453,44.4005,216314.0
2022-07-06 10:00:00,47.52,47.58,47.1,47.37,261954.0,44.4192,44.4753,44.0266,44.279,261954.0
2022-07-06 10:30:00,47.38,47.38,46.99,47.15,100720.0,44.2883,44.2883,43.9238,44.0734,100720.0
2022-07-06 11:00:00,47.15,47.36,47.05,47.31,365098.0,44.0734,44.2697,43.9799,44.2229,365098.0
2022-07-06 11:30:00,47.31,47.39,47.17,47.38,120492.0,44.2229,44.2977,44.0921,44.2883,120492.0
2022-07-06 12:00:00,47.39,47.41,47.2,47.37,98153.0,44.2977,44.3164,44.1201,44.279,98153.0
2022-07-06 12:30:00,47.36,47.43,47.33,47.4,116186.0,44.2697,44.3351,44.2416,44.307,116186.0
2022-07-06 13:00:00,47.4,47.56,47.28,47.31,180718.0,44.307,44.4566,44.1949,44.2229,180718.0
2022-07-06 13:30:00,47.31,47.34,47.08,47.15,264957.0,44.2229,44.251,44.0079,44.0734,264957.0
2022-07-06 14:00:00,47.14,47.36,47.05,47.36,212693.0,44.064,44.2697,43.9799,44.2697,212693.0
2022-07-06 14:30:00,47.38,47.66,47.33,47.55,142847.0,44.2883,44.5501,44.2416,44.4473,142847.0
2022-07-06 15:00:00,47.56,47.66,47.48,47.59,168748.0,44.4566,44.5501,44.3818,44.4846,168748.0
2022-07-06 15:30:00,47.58,47.69,47.32,47.4,665819.0,44.4753,44.5781,44.2323,44.307,665819.0
2022-07-07 09:30:00,47.69,48.31,47.54,48.29,363169.0,44.5781,45.1577,44.4379,45.139,363169.0
2022-07-07 10:00:00,48.29,48.38,47.96,48.23,289113.0,45.139,45.2231,44.8305,45.0829,289113.0
2022-07-07 10:30:00,48.23,48.43,48.14,48.22,197324.0,45.0829,45.2698,44.9988,45.0735,197324.0
2022-07-07 11:00:00,48.22,48.3,48.05,48.19,159717.0,45.0735,45.1483,44.9146,45.0455,159717.0
2022-07-07 11:30:00,48.19,48.36,48.18,48.32,143985.0,45.0455,45.2044,45.0361,45.167,143985.0
2022-07-07 12:00:00,48.32,48.44,48.25,48.4,114387.0,45.167,45.2792,45.1016,45.2418,114387.0
2022-07-07 12:30:00,48.38,48.46,48.25,48.34,110396.0,45.2231,45.2979,45.1016,45.1857,110396.0
2022-07-07 13:00:00,48.34,48.34,48.2,48.34,274930.0,45.1857,45.1857,45.0548,45.1857,274930.0
2022-07-07 13:30:00,48.34,48.54,48.28,48.52,232032.0,45.1857,45.3727,45.1296,45.354,232032.0
2022-07-07 14:00:00,48.52,48.6,48.39,48.47,266717.0,45.354,45.4287,45.2324,45.3072,266717.0
2022-07-07 14:30:00,48.47,48.71,48.43,48.71,176310.0,45.3072,45.5316,45.2698,45.5316,176310.0
2022-07-07 15:00:00,48.71,48.83,48.7,48.71,278516.0,45.5316,45.6437,45.5222,45.5316,278516.0
2022-07-07 15:30:00,48.71,48.84,48.66,48.74,821000.0,45.5316,45.6531,45.4848,45.5596,821000.0
2022-07-08 09:30:00,49.01,49.25,48.64,48.78,334866.0,45.812,46.0363,45.4661,45.597,334866.0
2022-07-08 10:00:00,48.8,48.8,48.32,48.56,169341.0,45.6157,45.6157,45.167,45.3914,169341.0
2022-07-08 10:30:00,48.55,48.57,48.36,48.41,164865.0,45.382,45.4007,45.2044,45.2511,164865.0
2022-07-08 11:00:00,48.4,48.63,48.3,48.51,185113.0,45.2418,45.4568,45.1483,45.3446,185113.0
2022-07-08 11:30:00,48.52,48.54,48.14,48.27,230842.0,45.354,45.3727,44.9988,45.1203,230842.0
2022-07-08 12:00:00,48.27,48.29,48.02,48.03,138378.0,45.1203,45.139,44.8866,44.8959,138378.0
2022-07-08 12:30:00,48.04,48.06,47.81,47.84,131771.0,44.9053,44.924,44.6903,44.7183,131771.0
2022-07-08 13:00:00,47.84,47.9,47.72,47.88,138006.0,44.7183,44.7744,44.6062,44.7557,138006.0
2022-07-08 13:30:00,47.88,47.93,47.79,47.85,125099.0,44.7557,44.8025,44.6716,44.7277,125099.0
2022-07-08 14:00:00,47.85,48.11,47.84,48.05,147933.0,44.7277,44.9707,44.7183,44.9146,147933.0
2022-07-08 14:30:00,48.05,48.08,47.97,48.01,122855.0,44.9146,44.9427,44.8399,44.8772,122855.0
2022-07-08 15:00:00,48.01,48.09,47.97,48.02,147688.0,44.8772,44.952,44.8399,44.8866,147688.0
2022-07-08 15:30:00,48.01,48.31,47.94,48.03,770204.0,44.8772,45.1577,44.8118,44.8959,770204.0
2022-07-11 09:30:00,48.0,48.38,47.96,48.23,202515.0,44.8679,45.2231,44.8305,45.0829,202515.0
2022-07-11 10:00:00,48.17,48.22,47.84,48.09,152146.0,45.0268,45.0735,44.7183,44.952,152146.0
2022-07-11 10:30:00,48.09,48.1,47.82,47.84,143473.0,44.952,44.9614,44.6996,44.7183,143473.0
2022-07-11 11:00:00,47.84,48.12,47.84,48.03,131579.0,44.7183,44.9801,44.7183,44.8959,131579.0
2022-07-11 11:30:00,48.04,48.14,47.93,47.97,128052.0,44.9053,44.9988,44.8025,44.8399,128052.0
2022-07-11 12:00:00,47.98,48.06,47.97,48.02,104790.0,44.8492,44.924,44.8399,44.8866,104790.0
2022-07-11 12:30:00,48.01,48.22,48.0,48.18,131563.0,44.8772,45.0735,44.8679,45.0361,131563.0
2022-07-11 13:00:00,48.18,48.34,48.17,48.26,103391.0,45.0361,45.1857,45.0268,45.1109,103391.0
2022-07-11 13:30:00,48.25,48.31,48.22,48.23,69451.0,45.1016,45.1577,45.0735,45.0829,69451.0
2022-07-11 14:00:00,48.22,48.22,47.96,47.98,144128.0,45.0735,45.0735,44.8305,44.8492,144128.0
2022-07-11 14:30:00,47.97,48.0,47.92,47.95,124635.0,44.8399,44.8679,44.7931,44.8212,124635.0
2022-07-11 15:00:00,47.95,48.08,47.88,48.05,208111.0,44.8212,44.9427,44.7557,44.9146,208111.0
2022-07-11 15:30:00,48.05,48.13,47.89,47.91,424551.0,44.9146,44.9894,44.7651,44.7838,424551.0
2022-07-12 09:30:00,47.9,48.13,47.58,47.9,712413.0,44.7744,44.9894,44.4753,44.7744,712413.0
2022-07-12 10:00:00,47.89,48.25,47.75,48.2,233972.0,44.7651,45.1016,44.6342,45.0548,233972.0
2022-07-12 10:30:00,48.21,48.48,48.13,48.15,146885.0,45.0642,45.3166,44.9894,45.0081,146885.0
2022-07-12 11:00:00,48.16,48.27,48.05,48.08,108001.0,45.0175,45.1203,44.9146,44.9427,108001.0
2022-07-12 11:30:00,48.08,48.08,47.58,47.59,108210.0,44.9427,44.9427,44.4753,44.4846,108210.0
2022-07-12 12:00:00,47.59,47.73,47.51,47.69,108801.0,44.4846,44.6155,44.4099,44.5781,108801.0
2022-07-12 12:30:00,47.69,47.7,47.57,47.7,103894.0,44.5781,44.5875,44.466,44.5875,103894.0
2022-07-12 13:00:00,47.69,47.69,47.51,47.59,150568.0,44.5781,44.5781,44.4099,44.4846,150568.0
2022-07-12 13:30:00,47.59,47.67,47.55,47.66,81996.0,44.4846,44.5594,44.4473,44.5501,81996.0
2022-07-12 14:00:00,47.67,47.91,47.65,47.77,191356.0,44.5594,44.7838,44.5407,44.6529,191356.0
2022-07-12 14:30:00,47.77,47.82,47.66,47.76,137854.0,44.6529,44.6996,44.5501,44.6436,137854.0
2022-07-12 15:00:00,47.75,47.76,47.52,47.62,241438.0,44.6342,44.6436,44.4192,44.5127,241438.0
2022-07-12 15:30:00,47.64,47.69,47.44,47.64,633046.0,44.5314,44.5781,44.3444,44.5314,633046.0
2022-07-13 09:30:00,47.64,48.49,47.64,48.0,401955.0,44.5314,45.3259,44.5314,44.8679,401955.0
2022-07-13 10:00:00,47.99,48.07,47.65,47.74,407393.0,44.8585,44.9333,44.5407,44.6249,407393.0
2022-07-13 10:30:00,47.76,48.15,47.64,48.05,345178.0,44.6436,45.0081,44.5314,44.9146,345178.0
2022-07-13 11:00:00,48.06,48.28,47.94,47.96,167536.0,44.924,45.1296,44.8118,44.8305,167536.0
2022-07-13 11:30:00,47.96,48.07,47.89,47.99,112290.0,44.8305,44.9333,44.7651,44.8585,112290.0
2022-07-13 12:00:00,48.0,48.07,47.93,48.0,123284.0,44.8679,44.9333,44.8025,44.8679,123284.0
2022-07-13 12:30:00,47.99,48.3,47.93,48.29,155633.0,44.8585,45.1483,44.8025,45.139,155633.0
2022-07-13 13:00:00,48.3,48.48,48.25,48.36,147735.0,45.1483,45.3166,45.1016,45.2044,147735.0
2022-07-13 13:30:00,48.35,48.36,48.2,48.25,119349.0,45.1951,45.2044,45.0548,45.1016,119349.0
2022-07-13 14:00:00,48.24,48.25,48.0,48.23,161292.0,45.0922,45.1016,44.8679,45.0829,161292.0
2022-07-13 14:30:00,48.23,48.42,48.22,48.33,214191.0,45.0829,45.2605,45.0735,45.1764,214191.0
2022-07-13 15:00:00,48.33,48.4,48.23,48.34,259119.0,45.1764,45.2418,45.0829,45.1857,259119.0
2022-07-13 15:30:00,48.33,48.34,47.95,47.95,835809.0,45.1764,45.1857,44.8212,44.8212,835809.0
2022-07-14 09:30:00,47.31,47.57,47.02,47.1,368397.0,44.2229,44.466,43.9518,44.0266,368397.0
2022-07-14 10:00:00,47.11,47.12,46.69,46.87,119476.0,44.036,44.0453,43.6434,43.8116,119476.0
2022-07-14 10:30:00,46.91,47.15,46.86,47.01,134556.0,43.849,44.0734,43.8023,43.9425,134556.0
2022-07-14 11:00:00,46.99,47.33,46.94,47.33,189870.0,43.9238,44.2416,43.8771,44.2416,189870.0
2022-07-14 11:30:00,47.33,47.59,47.25,47.56,126910.0,44.2416,44.4846,44.1668,44.4566,126910.0
2022-07-14 12:00:00,47.58,47.73,47.48,47.51,204359.0,44.4753,44.6155,44.3818,44.4099,204359.0
2022-07-14 12:30:00,47.51,47.58,47.36,47.42,108926.0,44.4099,44.4753,44.2697,44.3257,108926.0
2022-07-14 13:00:00,47.41,47.6,47.31,47.54,203982.0,44.3164,44.494,44.2229,44.4379,203982.0
2022-07-14 13:30:00,47.54,47.79,47.45,47.78,152139.0,44.4379,44.6716,44.3538,44.6622,152139.0
2022-07-14 14:00:00,47.78,47.92,47.71,47.73,173452.0,44.6622,44.7931,44.5968,44.6155,173452.0
2022-07-14 14:30:00,47.73,47.78,47.63,47.67,102442.0,44.6155,44.6622,44.522,44.5594,102442.0
2022-07-14 15:00:00,47.68,47.7,47.47,47.55,200910.0,44.5688,44.5875,44.3725,44.4473,200910.0
2022-07-14 15:30:00,47.55,47.71,47.48,47.5,757132.0,44.4473,44.5968,44.3818,44.4005,757132.0
2022-07-15 09:30:00,47.85,47.96,47.52,47.74,314060.0,44.7277,44.8305,44.4192,44.6249,314060.0
2022-07-15 10:00:00,47.79,48.07,47.64,47.79,164252.0,44.6716,44.9333,44.5314,44.6716,164252.0
2022-07-15 10:30:00,47.78,47.87,47.68,47.82,82743.0,44.6622,44.7464,44.5688,44.6996,82743.0
2022-07-15 11:00:00,47.81,47.89,47.72,47.77,114177.0,44.6903,44.7651,44.6062,44.6529,114177.0
2022-07-15 11:30:00,47.77,47.84,47.69,47.7,81900.0,44.6529,44.7183,44.5781,44.5875,81900.0
2022-07-15 12:00:00,47.7,47.86,47.65,47.68,108148.0,44.5875,44.737,44.5407,44.5688,108148.0
2022-07-15 12:30:00,47.68,47.84,47.65,47.78,105583.0,44.5688,44.7183,44.5407,44.6622,105583.0
2022-07-15 13:00:00,47.79,47.87,47.79,47.85,73251.0,44.6716,44.7464,44.6716,44.7277,73251.0
2022-07-15 13:30:00,47.84,47.91,47.72,47.73,100627.0,44.7183,44.7838,44.6062,44.6155,100627.0
2022-07-15 14:00:00,47.73,47.81,47.68,47.8,90876.0,44.6155,44.6903,44.5688,44.6809,90876.0
2022-07-15 14:30:00,47.8,47.85,47.75,47.82,96364.0,44.6809,44.7277,44.6342,44.6996,96364.0
2022-07-15 15:00:00,47.83,47.97,47.81,47.91,140380.0,44.709,44.8399,44.6903,44.7838,140380.0
2022-07-15 15:30:00,47.91,47.92,47.71,47.75,974066.0,44.7838,44.7931,44.5968,44.6342,974066.0
2022-07-18 09:30:00,47.99,48.25,47.77,47.94,511509.0,44.8585,45.1016,44.6529,44.8118,511509.0
2022-07-18 10:00:00,47.95,48.36,47.91,48.28,204858.0,44.8212,45.2044,44.7838,45.1296,204858.0
2022-07-18 10:30:00,48.27,48.39,48.23,48.32,125288.0,45.1203,45.2324,45.0829,45.167,125288.0
2022-07-18 11:00:00,48.32,48.32,48.04,48.09,128180.0,45.167,45.167,44.9053,44.952,128180.0
2022-07-18 11:30:00,48.09,48.22,48.06,48.07,117114.0,44.952,45.0735,44.924,44.9333,117114.0
2022-07-18 12:00:00,48.08,48.13,48.0,48.08,108949.0,44.9427,44.9894,44.8679,44.9427,108949.0
2022-07-18 12:30:00,48.07,48.16,48.05,48.07,79529.0,44.9333,45.0175,44.9146,44.9333,79529.0
2022-07-18 13:00:00,48.07,48.09,48.0,48.03,97136.0,44.9333,44.952,44.8679,44.8959,97136.0
2022-07-18 13:30:00,48.03,48.14,48.0,48.02,100043.0,44.8959,44.9988,44.8679,44.8866,100043.0
2022-07-18 14:00:00,48.02,48.03,47.77,47.79,89561.0,44.8866,44.8959,44.6529,44.6716,89561.0
2022-07-18 14:30:00,47.79,47.86,47.7,47.75,98983.0,44.6716,44.737,44.5875,44.6342,98983.0
2022-07-18 15:00:00,47.74,47.9,47.69,47.69,131460.0,44.6249,44.7744,44.5781,44.5781,131460.0
2022-07-18 15:30:00,47.69,47.69,47.39,47.53,539510.0,44.5781,44.5781,44.2977,44.4286,539510.0
2022-07-19 09:30:00,47.99,48.07,47.76,47.8,192174.0,44.8585,44.9333,44.6436,44.6809,192174.0
2022-07-19 10:00:00,47.81,47.97,47.78,47.81,92538.0,44.6903,44.8399,44.6622,44.6903,92538.0
2022-07-19 10:30:00,47.82,47.86,47.62,47.71,79209.0,44.6996,44.737,44.5127,44.5968,79209.0
2022-07-19 11:00:00,47.71,47.77,47.47,47.49,270397.0,44.5968,44.6529,44.3725,44.3912,270397.0
2022-07-19 11:30:00,47.5,47.53,47.25,47.41,228863.0,44.4005,44.4286,44.1668,44.3164,228863.0
2022-07-19 12:00:00,47.41,47.48,47.17,47.37,175862.0,44.3164,44.3818,44.0921,44.279,175862.0
2022-07-19 12:30:00,47.38,47.47,47.36,47.4,110177.0,44.2883,44.3725,44.2697,44.307,110177.0
2022-07-19 13:00:00,47.41,47.44,47.29,47.33,173005.0,44.3164,44.3444,44.2042,44.2416,173005.0
2022-07-19 13:30:00,47.33,47.39,47.24,47.3,135960.0,44.2416,44.2977,44.1575,44.2136,135960.0
2022-07-19 14:00:00,47.3,47.38,47.29,47.3,178551.0,44.2136,44.2883,44.2042,44.2136,178551.0
2022-07-19 14:30:00,47.3,47.42,47.21,47.37,230457.0,44.2136,44.3257,44.1294,44.279,230457.0
2022-07-19 15:00:00,47.38,47.43,47.27,47.39,242322.0,44.2883,44.3351,44.1855,44.2977,242322.0
2022-07-19 15:30:00,47.39,47.45,47.28,47.29,655316.0,44.2977,44.3538,44.1949,44.2042,655316.0
2022-07-20 09:30:00,47.3,47.48,47.05,47.16,262843.0,44.2136,44.3818,43.9799,44.0827,262843.0
2022-07-20 10:00:00,47.16,47.21,47.03,47.06,159385.0,44.0827,44.1294,43.9612,43.9892,159385.0
2022-07-20 10:30:00,47.06,47.23,47.02,47.22,170531.0,43.9892,44.1481,43.9518,44.1388,170531.0
2022-07-20 11:00:00,47.21,47.38,47.12,47.13,227577.0,44.1294,44.2883,44.0453,44.0547,227577.0
2022-07-20 11:30:00,47.14,47.16,47.05,47.11,218857.0,44.064,44.0827,43.9799,44.036,218857.0
2022-07-20 12:00:00,47.12,47.21,47.01,47.16,474549.0,44.0453,44.1294,43.9425,44.0827,474549.0
2022-07-20 12:30:00,47.16,47.2,47.02,47.09,156928.0,44.0827,44.1201,43.9518,44.0173,156928.0
2022-07-20 13:00:00,47.07,47.07,46.85,46.98,222083.0,43.9986,43.9986,43.7929,43.9145,222083.0
2022-07-20 13:30:00,46.97,46.97,46.77,46.8,213911.0,43.9051,43.9051,43.7182,43.7462,213911.0
2022-07-20 14:00:00,46.8,46.98,46.78,46.97,191310.0,43.7462,43.9145,43.7275,43.9051,191310.0
2022-07-20 14:30:00,46.97,46.97,46.79,46.85,342491.0,43.9051,43.9051,43.7368,43.7929,342491.0
2022-07-20 15:00:00,46.85,47.21,46.83,47.18,344972.0,43.7929,44.1294,43.7742,44.1014,344972.0
2022-07-20 15:30:00,47.18,47.37,47.15,47.2,773036.0,44.1014,44.279,44.0734,44.1201,773036.0
2022-07-21 09:30:00,47.05,47.17,46.5,46.5,357365.0,43.9799,44.0921,43.4658,43.4658,357365.0
2022-07-21 10:00:00,46.51,46.57,45.98,46.08,264917.0,43.4751,43.5312,42.9797,43.0732,264917.0
2022-07-21 10:30:00,46.08,46.19,46.01,46.17,368102.0,43.0732,43.176,43.0077,43.1573,368102.0
2022-07-21 11:00:00,46.16,46.25,45.96,46.05,314662.0,43.148,43.2321,42.961,43.0451,314662.0
2022-07-21 11:30:00,46.06,46.14,45.79,45.86,188355.0,43.0545,43.1293,42.8021,42.8675,188355.0
2022-07-21 12:00:00,45.86,46.05,45.83,45.98,272680.0,42.8675,43.0451,42.8395,42.9797,272680.0
2022-07-21 12:30:00,45.99,46.1,45.93,46.08,216758.0,42.9891,43.0919,42.933,43.0732,216758.0
2022-07-21 13:00:00,46.08,46.29,46.08,46.23,251604.0,43.0732,43.2695,43.0732,43.2134,251604.0
2022-07-21 13:30:00,46.23,46.34,46.14,46.33,160954.0,43.2134,43.3162,43.1293,43.3069,160954.0
2022-07-21 14:00:00,46.33,46.35,46.24,46.24,177283.0,43.3069,43.3256,43.2227,43.2227,177283.0
2022-07-21 14:30:00,46.24,46.26,46.08,46.16,136642.0,43.2227,43.2414,43.0732,43.148,136642.0
2022-07-21 15:00:00,46.16,46.36,46.16,46.3,205281.0,43.148,43.3349,43.148,43.2788,205281.0
2022-07-21 15:30:00,46.3,46.34,46.15,46.28,741672.0,43.2788,43.3162,43.1386,43.2601,741672.0
2022-07-22 09:30:00,46.3,46.65,46.18,46.29,274854.0,43.2788,43.606,43.1667,43.2695,274854.0
2022-07-22 10:00:00,46.28,46.44,46.25,46.33,323579.0,43.2601,43.4097,43.2321,43.3069,323579.0
2022-07-22 10:30:00,46.32,46.42,46.25,46.33,225195.0,43.2975,43.391,43.2321,43.3069,225195.0
2022-07-22 11:00:00,46.32,46.34,46.1,46.12,170927.0,43.2975,43.3162,43.0919,43.1106,170927.0
2022-07-22 11:30:00,46.12,46.28,46.03,46.28,193306.0,43.1106,43.2601,43.0264,43.2601,193306.0
2022-07-22 12:00:00,46.28,46.65,46.26,46.62,218491.0,43.2601,43.606,43.2414,43.5779,218491.0
2022-07-22 12:30:00,46.61,46.67,46.36,46.37,89385.0,43.5686,43.6247,43.3349,43.3443,89385.0
2022-07-22 13:00:00,46.37,46.41,46.27,46.29,77973.0,43.3443,43.3816,43.2508,43.2695,77973.0
2022-07-22 13:30:00,46.28,46.29,46.2,46.23,70519.0,43.2601,43.2695,43.1853,43.2134,70519.0
2022-07-22 14:00:00,46.23,46.24,46.14,46.21,98518.0,43.2134,43.2227,43.1293,43.1947,98518.0
2022-07-22 14:30:00,46.21,46.26,46.16,46.17,111066.0,43.1947,43.2414,43.148,43.1573,111066.0
2022-07-22 15:00:00,46.16,46.3,46.12,46.26,164401.0,43.148,43.2788,43.1106,43.2414,164401.0
2022-07-22 15:30:00,46.27,46.3,46.13,46.25,612101.0,43.2508,43.2788,43.1199,43.2321,612101.0
2022-07-25 09:30:00,46.25,46.44,46.02,46.18,377346.0,43.2321,43.4097,43.0171,43.1667,377346.0
2022-07-25 10:00:00,46.18,46.33,46.1,46.2,206919.0,43.1667,43.3069,43.0919,43.1853,206919.0
2022-07-25 10:30:00,46.2,46.34,46.11,46.27,295430.0,43.1853,43.3162,43.1012,43.2508,295430.0
2022-07-25 11:00:00,46.27,46.38,46.24,46.38,170078.0,43.2508,43.3536,43.2227,43.3536,170078.0
2022-07-25 11:30:00,46.38,46.38,46.1,46.13,134133.0,43.3536,43.3536,43.0919,43.1199,134133.0
2022-07-25 12:00:00,46.13,46.15,45.88,46.02,228729.0,43.1199,43.1386,42.8862,43.0171,228729.0
2022-07-25 12:30:00,46.02,46.06,45.96,46.0,126886.0,43.0171,43.0545,42.961,42.9984,126886.0
2022-07-25 13:00:00,46.0,46.06,45.88,45.91,146866.0,42.9984,43.0545,42.8862,42.9143,146866.0
2022-07-25 13:30:00,45.91,45.94,45.77,45.84,137168.0,42.9143,42.9423,42.7834,42.8488,137168.0
2022-07-25 14:00:00,45.83,45.88,45.78,45.8,179523.0,42.8395,42.8862,42.7928,42.8114,179523.0
2022-07-25 14:30:00,45.8,45.82,45.65,45.69,187151.0,42.8114,42.8301,42.6712,42.7086,187151.0
2022-07-25 15:00:00,45.7,45.73,45.56,45.57,249069.0,42.718,42.746,42.5871,42.5965,249069.0
2022-07-25 15:30:00,45.58,45.75,45.42,45.73,1401072.0,42.6058,42.7647,42.4562,42.746,1401072.0
2022-07-26 09:30:00,44.86,45.03,44.39,44.48,1384448.0,41.9328,42.0917,41.4935,41.5776,1384448.0
2022-07-26 10:00:00,44.48,44.98,44.34,44.77,647053.0,41.5776,42.045,41.4467,41.8487,647053.0
2022-07-26 10:30:00,44.77,45.01,44.75,44.93,298545.0,41.8487,42.073,41.83,41.9982,298545.0
2022-07-26 11:00:00,44.93,45.22,44.92,45.05,246931.0,41.9982,42.2693,41.9889,42.1104,246931.0
2022-07-26 11:30:00,45.05,45.26,44.95,45.22,267376.0,42.1104,42.3067,42.0169,42.2693,267376.0
2022-07-26 12:00:00,45.22,45.31,45.12,45.26,134675.0,42.2693,42.3534,42.1758,42.3067,134675.0
2022-07-26 12:30:00,45.26,45.32,45.23,45.3,200373.0,42.3067,42.3628,42.2786,42.3441,200373.0
2022-07-26 13:00:00,45.3,45.6,45.29,45.56,224861.0,42.3441,42.6245,42.3347,42.5871,224861.0
2022-07-26 13:30:00,45.57,45.67,45.54,45.64,243757.0,42.5965,42.6899,42.5684,42.6619,243757.0
2022-07-26 14:00:00,45.64,45.73,45.52,45.58,184588.0,42.6619,42.746,42.5497,42.6058,184588.0
2022-07-26 14:30:00,45.58,45.76,45.51,45.74,202466.0,42.6058,42.7741,42.5404,42.7554,202466.0
2022-07-26 15:00:00,45.73,45.86,45.71,45.78,369458.0,42.746,42.8675,42.7273,42.7928,369458.0
2022-07-26 15:30:00,45.78,46.1,45.72,46.02,1225485.0,42.7928,43.0919,42.7367,43.0171,1225485.0
2022-07-27 09:30:00,45.88,45.95,45.14,45.3,383119.0,42.8862,42.9517,42.1945,42.3441,383119.0
2022-07-27 10:00:00,45.3,45.38,45.19,45.29,153091.0,42.3441,42.4189,42.2413,42.3347,153091.0
2022-07-27 10:30:00,45.28,45.38,45.16,45.32,137269.0,42.3254,42.4189,42.2132,42.3628,137269.0
2022-07-27 11:00:00,45.33,45.42,45.26,45.37,120355.0,42.3721,42.4562,42.3067,42.4095,120355.0
2022-07-27 11:30:00,45.37,45.58,45.37,45.58,206573.0,42.4095,42.6058,42.4095,42.6058,206573.0
2022-07-27 12:00:00,45.57,45.67,45.55,45.63,93909.0,42.5965,42.6899,42.5778,42.6525,93909.0
2022-07-27 12:30:00,45.63,45.65,45.52,45.63,74324.0,42.6525,42.6712,42.5497,42.6525,74324.0
2022-07-27 13:00:00,45.62,45.74,45.62,45.73,66223.0,42.6432,42.7554,42.6432,42.746,66223.0
2022-07-27 13:30:00,45.74,45.8,45.64,45.69,93866.0,42.7554,42.8114,42.6619,42.7086,93866.0
2022-07-27 14:00:00,45.69,45.78,45.64,45.74,100611.0,42.7086,42.7928,42.6619,42.7554,100611.0
2022-07-27 14:30:00,45.74,45.96,45.65,45.72,235835.0,42.7554,42.961,42.6712,42.7367,235835.0
2022-07-27 15:00:00,45.72,45.86,45.63,45.86,257328.0,42.7367,42.8675,42.6525,42.8675,257328.0
2022-07-27 15:30:00,45.86,45.98,45.81,45.94,1002768.0,42.8675,42.9797,42.8208,42.9423,1002768.0
2022-07-28 09:30:00,45.88,46.27,45.88,45.94,239800.0,42.8862,43.2508,42.8862,42.9423,239800.0
2022-07-28 10:00:00,45.97,46.1,45.84,46.09,181291.0,42.9704,43.0919,42.8488,43.0825,181291.0
2022-07-28 10:30:00,46.09,46.3,46.08,46.21,146466.0,43.0825,43.2788,43.0732,43.1947,146466.0
2022-07-28 11:00:00,46.21,46.26,46.05,46.11,112365.0,43.1947,43.2414,43.0451,43.1012,112365.0
2022-07-28 11:30:00,46.1,46.25,46.01,46.02,109863.0,43.0919,43.2321,43.0077,43.0171,109863.0
2022-07-28 12:00:00,46.03,46.1,45.99,46.07,105263.0,43.0264,43.0919,42.9891,43.0638,105263.0
2022-07-28 12:30:00,46.06,46.12,45.95,46.09,122560.0,43.0545,43.1106,42.9517,43.0825,122560.0
2022-07-28 13:00:00,46.1,46.2,46.07,46.19,146446.0,43.0919,43.1853,43.0638,43.176,146446.0
2022-07-28 13:30:00,46.19,46.28,46.16,46.2,132250.0,43.176,43.2601,43.148,43.1853,132250.0
2022-07-28 14:00:00,46.2,46.33,46.14,46.23,158097.0,43.1853,43.3069,43.1293,43.2134,158097.0
2022-07-28 14:30:00,46.23,46.24,46.1,46.14,130586.0,43.2134,43.2227,43.0919,43.1293,130586.0
2022-07-28 15:00:00,46.14,46.15,46.07,46.13,161008.0,43.1293,43.1386,43.0638,43.1199,161008.0
2022-07-28 15:30:00,46.13,46.24,46.03,46.05,548711.0,43.1199,43.2227,43.0264,43.0451,548711.0
2022-07-29 09:30:00,45.77,45.96,45.52,45.89,298673.0,42.7834,42.961,42.5497,42.8956,298673.0
2022-07-29 10:00:00,45.89,46.06,45.81,45.91,106546.0,42.8956,43.0545,42.8208,42.9143,106546.0
2022-07-29 10:30:00,45.9,46.08,45.8,45.92,171782.0,42.9049,43.0732,42.8114,42.9236,171782.0
2022-07-29 11:00:00,45.91,46.03,45.86,46.0,163158.0,42.9143,43.0264,42.8675,42.9984,163158.0
2022-07-29 11:30:00,46.0,46.15,45.95,46.07,149823.0,42.9984,43.1386,42.9517,43.0638,149823.0
2022-07-29 12:00:00,46.07,46.23,45.96,46.2,138855.0,43.0638,43.2134,42.961,43.1853,138855.0
2022-07-29 12:30:00,46.2,46.3,46.18,46.2,91305.0,43.1853,43.2788,43.1667,43.1853,91305.0
2022-07-29 13:00:00,46.2,46.33,46.2,46.22,153598.0,43.1853,43.3069,43.1853,43.204,153598.0
2022-07-29 13:30:00,46.23,46.38,46.2,46.31,127193.0,43.2134,43.3536,43.1853,43.2882,127193.0
2022-07-29 14:00:00,46.31,46.32,46.08,46.11,138237.0,43.2882,43.2975,43.0732,43.1012,138237.0
2022-07-29 14:30:00,46.12,46.28,46.11,46.24,129821.0,43.1106,43.2601,43.1012,43.2227,129821.0
2022-07-29 15:00:00,46.25,46.36,46.2,46.35,202556.0,43.2321,43.3349,43.1853,43.3256,202556.0
2022-07-29 15:30:00,46.35,46.48,46.31,46.43,566668.0,43.3256,43.4471,43.2882,43.4003,566668.0
2022-08-01 09:30:00,46.26,47.37,46.26,47.27,433926.0,43.2414,44.279,43.2414,44.1855,433926.0
2022-08-01 10:00:00,47.27,47.27,46.79,46.82,169695.0,44.1855,44.1855,43.7368,43.7649,169695.0
2022-08-01 10:30:00,46.83,47.35,46.77,47.26,226894.0,43.7742,44.2603,43.7182,44.1762,226894.0
2022-08-01 11:00:00,47.26,47.27,46.88,47.0,109416.0,44.1762,44.1855,43.821,43.9331,109416.0
2022-08-01 11:30:00,46.98,46.99,46.82,46.82,100713.0,43.9145,43.9238,43.7649,43.7649,100713.0
2022-08-01 12:00:00,46.81,46.89,46.71,46.79,137488.0,43.7555,43.8303,43.6621,43.7368,137488.0
2022-08-01 12:30:00,46.79,46.84,46.64,46.72,172606.0,43.7368,43.7836,43.5966,43.6714,172606.0
2022-08-01 13:00:00,46.72,46.88,46.65,46.81,208210.0,43.6714,43.821,43.606,43.7555,208210.0
2022-08-01 13:30:00,46.8,46.83,46.58,46.63,201838.0,43.7462,43.7742,43.5406,43.5873,201838.0
2022-08-01 14:00:00,46.62,46.66,46.55,46.62,154447.0,43.5779,43.6153,43.5125,43.5779,154447.0
2022-08-01 14:30:00,46.61,46.72,46.53,46.69,139467.0,43.5686,43.6714,43.4938,43.6434,139467.0
2022-08-01 15:00:00,46.69,46.83,46.65,46.83,130885.0,43.6434,43.7742,43.606,43.7742,130885.0
2022-08-01 15:30:00,46.83,46.85,46.69,46.74,393270.0,43.7742,43.7929,43.6434,43.6901,393270.0
2022-08-02 09:30:00,47.0,47.0,46.11,46.39,251643.0,43.9331,43.9331,43.1012,43.3629,251643.0
2022-08-02 10:00:00,46.38,46.44,46.2,46.41,114946.0,43.3536,43.4097,43.1853,43.3816,114946.0
2022-08-02 10:30:00,46.41,46.61,46.41,46.6,131026.0,43.3816,43.5686,43.3816,43.5592,131026.0
2022-08-02 11:00:00,46.59,46.79,46.55,46.76,191273.0,43.5499,43.7368,43.5125,43.7088,191273.0
2022-08-02 11:30:00,46.77,46.94,46.7,46.91,111877.0,43.7182,43.8771,43.6527,43.849,111877.0
2022-08-02 12:00:00,46.91,47.13,46.9,47.08,115018.0,43.849,44.0547,43.8397,44.0079,115018.0
2022-08-02 12:30:00,47.07,47.14,47.0,47.08,100298.0,43.9986,44.064,43.9331,44.0079,100298.0
2022-08-02 13:00:00,47.07,47.15,46.83,46.87,144938.0,43.9986,44.0734,43.7742,43.8116,144938.0
2022-08-02 13:30:00,46.86,46.88,46.75,46.83,116458.0,43.8023,43.821,43.6995,43.7742,116458.0
2022-08-02 14:00:00,46.83,46.86,46.7,46.8,150580.0,43.7742,43.8023,43.6527,43.7462,150580.0
2022-08-02 14:30:00,46.8,46.88,46.76,46.88,196206.0,43.7462,43.821,43.7088,43.821,196206.0
2022-08-02 15:00:00,46.88,46.95,46.84,46.91,255488.0,43.821,43.8864,43.7836,43.849,255488.0
2022-08-02 15:30:00,46.91,46.98,46.73,46.8,605970.0,43.849,43.9145,43.6808,43.7462,605970.0
2022-08-03 09:30:00,46.82,46.96,46.46,46.5,207658.0,43.7649,43.8958,43.4284,43.4658,207658.0
2022-08-03 10:00:00,46.52,46.7,46.35,46.68,128043.0,43.4845,43.6527,43.3256,43.634,128043.0
2022-08-03 10:30:00,46.69,46.72,46.39,46.7,139439.0,43.6434,43.6714,43.3629,43.6527,139439.0
2022-08-03 11:00:00,46.7,46.78,46.67,46.74,86438.0,43.6527,43.7275,43.6247,43.6901,86438.0
2022-08-03 11:30:00,46.74,46.91,46.71,46.89,91769.0,43.6901,43.849,43.6621,43.8303,91769.0
2022-08-03 12:00:00,46.88,47.01,46.84,46.98,119217.0,43.821,43.9425,43.7836,43.9145,119217.0
2022-08-03 12:30:00,46.99,47.04,46.87,46.88,82590.0,43.9238,43.9705,43.8116,43.821,82590.0
2022-08-03 13:00:00,46.89,46.99,46.88,46.97,72883.0,43.8303,43.9238,43.821,43.9051,72883.0
2022-08-03 13:30:00,46.96,47.13,46.92,47.11,99641.0,43.8958,44.0547,43.8584,44.036,99641.0
2022-08-03 14:00:00,47.12,47.14,47.03,47.04,141080.0,44.0453,44.064,43.9612,43.9705,141080.0
2022-08-03 14:30:00,47.01,47.03,46.83,46.87,155526.0,43.9425,43.9612,43.7742,43.8116,155526.0
2022-08-03 15:00:00,46.86,46.92,46.73,46.91,173148.0,43.8023,43.8584,43.6808,43.849,173148.0
2022-08-03 15:30:00,46.92,47.19,46.88,46.96,695303.0,43.8584,44.1107,43.821,43.8958,695303.0
2022-08-04 09:30:00,47.01,47.63,47.0,47.54,427252.0,43.9425,44.522,43.9331,44.4379,427252.0
2022-08-04 10:00:00,47.54,47.54,47.23,47.43,214398.0,44.4379,44.4379,44.1481,44.3351,214398.0
2022-08-04 10:30:00,47.43,47.67,47.42,47.55,176616.0,44.3351,44.5594,44.3257,44.4473,176616.0
2022-08-04 11:00:00,47.55,47.55,47.16,47.26,168989.0,44.4473,44.4473,44.0827,44.1762,168989.0
2022-08-04 11:30:00,47.27,47.3,47.14,47.23,89584.0,44.1855,44.2136,44.064,44.1481,89584.0
2022-08-04 12:00:00,47.22,47.23,46.89,46.94,372076.0,44.1388,44.1481,43.8303,43.8771,372076.0
2022-08-04 12:30:00,46.93,46.97,46.71,46.83,104779.0,43.8677,43.9051,43.6621,43.7742,104779.0
2022-08-04 13:00:00,46.85,46.91,46.76,46.91,84074.0,43.7929,43.849,43.7088,43.849,84074.0
2022-08-04 13:30:00,46.9,46.94,46.84,46.89,98341.0,43.8397,43.8771,43.7836,43.8303,98341.0
2022-08-04 14:00:00,46.89,47.0,46.87,46.98,96721.0,43.8303,43.9331,43.8116,43.9145,96721.0
2022-08-04 14:30:00,46.97,47.07,46.92,47.04,137805.0,43.9051,43.9986,43.8584,43.9705,137805.0
2022-08-04 15:00:00,47.03,47.05,46.91,46.98,194031.0,43.9612,43.9799,43.849,43.9145,194031.0
2022-08-04 15:30:00,46.98,47.02,46.63,46.76,923450.0,43.9145,43.9518,43.5873,43.7088,923450.0
2022-08-05 09:30:00,46.93,47.25,46.85,46.93,270039.0,43.8677,44.1668,43.7929,43.8677,270039.0
2022-08-05 10:00:00,46.93,47.02,46.86,47.02,152364.0,43.8677,43.9518,43.8023,43.9518,152364.0
2022-08-05 10:30:00,47.03,47.16,46.91,47.01,135710.0,43.9612,44.0827,43.849,43.9425,135710.0
2022-08-05 11:00:00,47.01,47.03,46.93,46.96,132299.0,43.9425,43.9612,43.8677,43.8958,132299.0
2022-08-05 11:30:00,46.95,47.04,46.89,46.91,97791.0,43.8864,43.9705,43.8303,43.849,97791.0
2022-08-05 12:00:00,46.91,47.01,46.9,46.96,130992.0,43.849,43.9425,43.8397,43.8958,130992.0
2022-08-05 12:30:00,46.97,47.01,46.89,46.96,80882.0,43.9051,43.9425,43.8303,43.8958,80882.0
2022-08-05 13:00:00,46.95,46.97,46.86,46.87,86390.0,43.8864,43.9051,43.8023,43.8116,86390.0
2022-08-05 13:30:00,46.87,46.98,46.85,46.87,78791.0,43.8116,43.9145,43.7929,43.8116,78791.0
2022-08-05 14:00:00,46.87,46.94,46.82,46.87,97713.0,43.8116,43.8771,43.7649,43.8116,97713.0
2022-08-05 14:30:00,46.87,47.01,46.85,46.98,138165.0,43.8116,43.9425,43.7929,43.9145,138165.0
2022-08-05 15:00:00,46.98,47.02,46.94,47.01,179580.0,43.9145,43.9518,43.8771,43.9425,179580.0
2022-08-05 15:30:00,47.0,47.31,46.99,47.24,707720.0,43.9331,44.2229,43.9238,44.1575,707720.0
2022-08-08 09:30:00,47.31,47.49,47.13,47.3,187152.0,44.2229,44.3912,44.0547,44.2136,187152.0
2022-08-08 10:00:00,47.29,47.45,47.18,47.21,137025.0,44.2042,44.3538,44.1014,44.1294,137025.0
2022-08-08 10:30:00,47.22,47.56,47.21,47.43,146833.0,44.1388,44.4566,44.1294,44.3351,146833.0
2022-08-08 11:00:00,47.43,47.61,47.42,47.54,65936.0,44.3351,44.5033,44.3257,44.4379,65936.0
2022-08-08 11:30:00,47.53,47.59,47.34,47.36,70465.0,44.4286,44.4846,44.251,44.2697,70465.0
2022-08-08 12:00:00,47.36,47.38,47.07,47.11,92884.0,44.2697,44.2883,43.9986,44.036,92884.0
2022-08-08 12:30:00,47.09,47.09,46.96,47.05,84609.0,44.0173,44.0173,43.8958,43.9799,84609.0
2022-08-08 13:00:00,47.06,47.11,46.97,47.0,52397.0,43.9892,44.036,43.9051,43.9331,52397.0
2022-08-08 13:30:00,47.0,47.13,47.0,47.12,215381.0,43.9331,44.0547,43.9331,44.0453,215381.0
2022-08-08 14:00:00,47.1,47.18,47.04,47.12,72059.0,44.0266,44.1014,43.9705,44.0453,72059.0
2022-08-08 14:30:00,47.12,47.2,47.03,47.06,68555.0,44.0453,44.1201,43.9612,43.9892,68555.0
2022-08-08 15:00:00,47.06,47.08,46.98,47.04,154154.0,43.9892,44.0079,43.9145,43.9705,154154.0
2022-08-08 15:30:00,47.03,47.14,47.01,47.09,518074.0,43.9612,44.064,43.9425,44.0173,518074.0
2022-08-09 09:30:00,47.07,47.55,47.07,47.43,328651.0,43.9986,44.4473,43.9986,44.3351,328651.0
2022-08-09 10:00:00,47.43,47.49,47.38,47.42,227556.0,44.3351,44.3912,44.2883,44.3257,227556.0
2022-08-09 10:30:00,47.43,47.57,47.38,47.39,168435.0,44.3351,44.466,44.2883,44.2977,168435.0
2022-08-09 11:00:00,47.41,47.59,47.37,47.54,195530.0,44.3164,44.4846,44.279,44.4379,195530.0
2022-08-09 11:30:00,47.54,47.55,47.22,47.22,112754.0,44.4379,44.4473,44.1388,44.1388,112754.0
2022-08-09 12:00:00,47.22,47.25,47.09,47.1,93320.0,44.1388,44.1668,44.0173,44.0266,93320.0
2022-08-09 12:30:00,47.1,47.12,47.01,47.07,101448.0,44.0266,44.0453,43.9425,43.9986,101448.0
2022-08-09 13:00:00,47.06,47.09,46.93,46.97,107277.0,43.9892,44.0173,43.8677,43.9051,107277.0
2022-08-09 13:30:00,46.97,46.97,46.82,46.83,156507.0,43.9051,43.9051,43.7649,43.7742,156507.0
2022-08-09 14:00:00,46.83,46.94,46.68,46.71,183868.0,43.7742,43.8771,43.634,43.6621,183868.0
2022-08-09 14:30:00,46.71,46.81,46.62,46.8,229225.0,43.6621,43.7555,43.5779,43.7462,229225.0
2022-08-09 15:00:00,46.81,46.86,46.74,46.75,185049.0,43.7555,43.8023,43.6901,43.6995,185049.0
2022-08-09 15:30:00,46.75,46.88,46.71,46.86,582053.0,43.6995,43.821,43.6621,43.8023,582053.0
2022-08-10 09:30:00,47.17,47.29,46.64,46.69,332090.0,44.0921,44.2042,43.5966,43.6434,332090.0
2022-08-10 10:00:00,46.69,46.87,46.64,46.69,265064.0,43.6434,43.8116,43.5966,43.6434,265064.0
2022-08-10 10:30:00,46.68,47.1,46.68,47.05,210194.0,43.634,44.0266,43.634,43.9799,210194.0
2022-08-10 11:00:00,47.06,47.27,47.05,47.23,185122.0,43.9892,44.1855,43.9799,44.1481,185122.0
2022-08-10 11:30:00,47.23,47.28,47.18,47.2,149829.0,44.1481,44.1949,44.1014,44.1201,149829.0
2022-08-10 12:00:00,47.2,47.32,47.19,47.26,151834.0,44.1201,44.2323,44.1107,44.1762,151834.0
2022-08-10 12:30:00,47.26,47.29,47.19,47.26,93525.0,44.1762,44.2042,44.1107,44.1762,93525.0
2022-08-10 13:00:00,47.25,47.26,47.03,47.05,80205.0,44.1668,44.1762,43.9612,43.9799,80205.0
2022-08-10 13:30:00,47.06,47.1,46.71,46.72,111041.0,43.9892,44.0266,43.6621,43.6714,111041.0
2022-08-10 14:00:00,46.72,46.94,46.68,46.88,134093.0,43.6714,43.8771,43.634,43.821,134093.0
2022-08-10 14:30:00,46.88,46.89,46.66,46.67,120818.0,43.821,43.8303,43.6153,43.6247,120818.0
2022-08-10 15:00:00,46.66,46.77,46.64,46.71,175065.0,43.6153,43.7182,43.5966,43.6621,175065.0
2022-08-10 15:30:00,46.71,46.8,46.69,46.78,531744.0,43.6621,43.7462,43.6434,43.7275,531744.0
2022-08-11 09:30:00,46.94,47.1,46.71,47.09,243904.0,43.8771,44.0266,43.6621,44.0173,243904.0
2022-08-11 10:00:00,47.08,47.39,47.05,47.37,296363.0,44.0079,44.2977,43.9799,44.279,296363.0
2022-08-11 10:30:00,47.38,47.66,47.38,47.51,225874.0,44.2883,44.5501,44.2883,44.4099,225874.0
2022-08-11 11:00:00,47.51,47.53,47.41,47.5,144570.0,44.4099,44.4286,44.3164,44.4005,144570.0
2022-08-11 11:30:00,47.5,47.58,47.36,47.53,168899.0,44.4005,44.4753,44.2697,44.4286,168899.0
2022-08-11 12:00:00,47.52,47.59,47.45,47.54,141144.0,44.4192,44.4846,44.3538,44.4379,141144.0
2022-08-11 12:30:00,47.53,47.57,47.48,47.53,87256.0,44.4286,44.466,44.3818,44.4286,87256.0
2022-08-11 13:00:00,47.53,47.79,47.47,47.75,182594.0,44.4286,44.6716,44.3725,44.6342,182594.0
2022-08-11 13:30:00,47.75,47.78,47.56,47.6,147229.0,44.6342,44.6622,44.4566,44.494,147229.0
2022-08-11 14:00:00,47.62,47.63,47.41,47.43,134615.0,44.5127,44.522,44.3164,44.3351,134615.0
2022-08-11 14:30:00,47.43,47.44,47.2,47.23,150869.0,44.3351,44.3444,44.1201,44.1481,150869.0
2022-08-11 15:00:00,47.23,47.27,47.16,47.23,136673.0,44.1481,44.1855,44.0827,44.1481,136673.0
2022-08-11 15:30:00,47.23,47.28,47.13,47.2,538749.0,44.1481,44.1949,44.0547,44.1201,538749.0
2022-08-12 09:30:00,47.08,47.25,46.85,46.91,172380.0,44.2503,44.4101,44.0341,44.0905,172380.0
2022-08-12 10:00:00,46.9,46.95,46.62,46.8,156614.0,44.0811,44.1281,43.8179,43.9871,156614.0
2022-08-12 10:30:00,46.8,46.91,46.67,46.86,269556.0,43.9871,44.0905,43.8649,44.0435,269556.0
2022-08-12 11:00:00,46.86,47.12,46.75,47.05,140435.0,44.0435,44.2879,43.9401,44.2221,140435.0
2022-08-12 11:30:00,47.04,47.17,47.04,47.16,70360.0,44.2127,44.3349,44.2127,44.3255,70360.0
2022-08-12 12:00:00,47.16,47.27,47.0,47.01,110595.0,44.3255,44.4289,44.1751,44.1845,110595.0
2022-08-12 12:30:00,47.01,47.02,46.76,46.89,125401.0,44.1845,44.1939,43.9495,44.0717,125401.0
2022-08-12 13:00:00,46.89,46.9,46.75,46.87,137129.0,44.0717,44.0811,43.9401,44.0529,137129.0
2022-08-12 13:30:00,46.87,47.07,46.8,47.07,172883.0,44.0529,44.2409,43.9871,44.2409,172883.0
2022-08-12 14:00:00,47.05,47.07,46.78,46.88,236514.0,44.2221,44.2409,43.9683,44.0623,236514.0
2022-08-12 14:30:00,46.88,46.96,46.8,46.89,162225.0,44.0623,44.1375,43.9871,44.0717,162225.0
2022-08-12 15:00:00,46.89,46.93,46.79,46.82,138950.0,44.0717,44.1093,43.9777,44.0059,138950.0
2022-08-12 15:30:00,46.82,47.23,46.81,47.2,664898.0,44.0059,44.3913,43.9965,44.3631,664898.0
2022-08-15 09:30:00,47.12,47.14,46.76,47.11,333112.0,44.2879,44.3067,43.9495,44.2785,333112.0
2022-08-15 10:00:00,47.11,47.5,47.03,47.48,194738.0,44.2785,44.645,44.2033,44.6262,194738.0
2022-08-15 10:30:00,47.46,47.48,47.25,47.27,101533.0,44.6075,44.6262,44.4101,44.4289,101533.0
2022-08-15 11:00:00,47.27,47.38,47.2,47.32,126785.0,44.4289,44.5323,44.3631,44.4759,126785.0
2022-08-15 11:30:00,47.33,47.36,47.12,47.34,104563.0,44.4853,44.5135,44.2879,44.4947,104563.0
2022-08-15 12:00:00,47.36,47.44,47.33,47.43,137356.0,44.5135,44.5887,44.4853,44.5793,137356.0
2022-08-15 12:30:00,47.43,47.5,47.35,47.38,99171.0,44.5793,44.645,44.5041,44.5323,99171.0
2022-08-15 13:00:00,47.39,47.41,47.23,47.26,81222.0,44.5417,44.5605,44.3913,44.4195,81222.0
2022-08-15 13:30:00,47.26,47.33,47.25,47.28,65083.0,44.4195,44.4853,44.4101,44.4383,65083.0
2022-08-15 14:00:00,47.27,47.43,47.26,47.43,137431.0,44.4289,44.5793,44.4195,44.5793,137431.0
2022-08-15 14:30:00,47.43,47.51,47.42,47.51,97972.0,44.5793,44.6544,44.5699,44.6544,97972.0
2022-08-15 15:00:00,47.51,47.61,47.43,47.6,220796.0,44.6544,44.7484,44.5793,44.739,220796.0
2022-08-15 15:30:00,47.61,47.71,47.5,47.53,837150.0,44.7484,44.8424,44.645,44.6732,837150.0
2022-08-16 09:30:00,47.76,48.27,47.76,47.88,510248.0,44.8894,45.3688,44.8894,45.0022,510248.0
2022-08-16 10:00:00,47.87,48.6,47.86,48.58,419231.0,44.9928,45.6789,44.9834,45.6601,419231.0
2022-08-16 10:30:00,48.58,48.69,48.45,48.53,227628.0,45.6601,45.7635,45.5379,45.6131,227628.0
2022-08-16 11:00:00,48.54,48.68,48.44,48.63,295981.0,45.6225,45.7541,45.5285,45.7071,295981.0
2022-08-16 11:30:00,48.64,48.95,48.49,48.94,664561.0,45.7165,46.0079,45.5755,45.9985,664561.0
2022-08-16 12:00:00,48.94,49.17,48.93,49.07,295156.0,45.9985,46.2147,45.9891,46.1207,295156.0
2022-08-16 12:30:00,49.08,49.21,48.97,48.98,249529.0,46.1301,46.2523,46.0267,46.0361,249529.0
2022-08-16 13:00:00,48.98,49.17,48.93,49.15,226195.0,46.0361,46.2147,45.9891,46.1959,226195.0
2022-08-16 13:30:00,49.14,49.3,49.02,49.28,209850.0,46.1865,46.3369,46.0737,46.3181,209850.0
2022-08-16 14:00:00,49.28,49.38,49.16,49.29,246916.0,46.3181,46.4121,46.2053,46.3275,246916.0
2022-08-16 14:30:00,49.29,49.29,49.01,49.16,281289.0,46.3275,46.3275,46.0643,46.2053,281289.0
2022-08-16 15:00:00,49.16,49.24,49.07,49.13,240797.0,46.2053,46.2805,46.1207,46.1771,240797.0
2022-08-16 15:30:00,49.13,49.16,48.97,49.09,705896.0,46.1771,46.2053,46.0267,46.1395,705896.0
2022-08-17 09:30:00,48.92,49.35,48.87,49.13,392874.0,45.9797,46.3839,45.9327,46.1771,392874.0
2022-08-17 10:00:00,49.13,49.22,48.9,49.09,258271.0,46.1771,46.2617,45.9609,46.1395,258271.0
2022-08-17 10:30:00,49.12,49.12,48.92,49.01,158539.0,46.1677,46.1677,45.9797,46.0643,158539.0
2022-08-17 11:00:00,49.01,49.02,48.78,48.84,119855.0,46.0643,46.0737,45.8481,45.9045,119855.0
2022-08-17 11:30:00,48.83,48.84,48.6,48.66,139427.0,45.8951,45.9045,45.6789,45.7353,139427.0
2022-08-17 12:00:00,48.65,48.77,48.61,48.75,124248.0,45.7259,45.8387,45.6883,45.8199,124248.0
2022-08-17 12:30:00,48.76,48.76,48.6,48.73,156685.0,45.8293,45.8293,45.6789,45.8011,156685.0
2022-08-17 13:00:00,48.72,48.73,48.57,48.67,132987.0,45.7917,45.8011,45.6507,45.7447,132987.0
2022-08-17 13:30:00,48.67,48.78,48.54,48.55,263697.0,45.7447,45.8481,45.6225,45.6319,263697.0
2022-08-17 14:00:00,48.55,48.93,48.53,48.79,261636.0,45.6319,45.9891,45.6131,45.8575,261636.0
2022-08-17 14:30:00,48.79,48.83,48.66,48.69,239359.0,45.8575,45.8951,45.7353,45.7635,239359.0
2022-08-17 15:00:00,48.69,48.78,48.57,48.6,350231.0,45.7635,45.8481,45.6507,45.6789,350231.0
2022-08-17 15:30:00,48.59,48.6,48.46,48.55,1067623.0,45.6695,45.6789,45.5473,45.6319,1067623.0
2022-08-18 09:30:00,48.62,49.08,48.62,49.01,359193.0,45.6977,46.1301,45.6977,46.0643,359193.0
2022-08-18 10:00:00,49.01,49.14,48.78,48.83,608361.0,46.0643,46.1865,45.8481,45.8951,608361.0
2022-08-18 10:30:00,48.84,49.15,48.7,49.06,510509.0,45.9045,46.1959,45.7729,46.1113,510509.0
2022-08-18 11:00:00,49.06,49.27,49.01,49.11,190319.0,46.1113,46.3087,46.0643,46.1583,190319.0
2022-08-18 11:30:00,49.11,49.27,49.04,49.17,278104.0,46.1583,46.3087,46.0925,46.2147,278104.0
2022-08-18 12:00:00,49.16,49.18,48.87,48.88,234070.0,46.2053,46.2241,45.9327,45.9421,234070.0
2022-08-18 12:30:00,48.87,49.02,48.83,48.87,229287.0,45.9327,46.0737,45.8951,45.9327,229287.0
2022-08-18 13:00:00,48.88,49.05,48.87,49.02,186803.0,45.9421,46.1019,45.9327,46.0737,186803.0
2022-08-18 13:30:00,49.02,49.25,48.99,49.17,172490.0,46.0737,46.2899,46.0455,46.2147,172490.0
2022-08-18 14:00:00,49.18,49.42,49.16,49.4,190666.0,46.2241,46.4496,46.2053,46.4308,190666.0
2022-08-18 14:30:00,49.4,49.51,49.31,49.5,165811.0,46.4308,46.5342,46.3463,46.5248,165811.0
2022-08-18 15:00:00,49.5,49.66,49.48,49.61,226389.0,46.5248,46.6752,46.506,46.6282,226389.0
2022-08-18 15:30:00,49.61,49.68,49.55,49.63,982439.0,46.6282,46.694,46.5718,46.647,982439.0
2022-08-19 09:30:00,49.71,50.29,49.45,49.56,798054.0,46.7222,47.2674,46.4778,46.5812,798054.0
2022-08-19 10:00:00,49.55,49.84,49.45,49.74,260209.0,46.5718,46.8444,46.4778,46.7504,260209.0
2022-08-19 10:30:00,49.75,49.99,49.73,49.86,342410.0,46.7598,46.9854,46.741,46.8632,342410.0
2022-08-19 11:00:00,49.86,49.99,49.8,49.87,463296.0,46.8632,46.9854,46.8068,46.8726,463296.0
2022-08-19 11:30:00,49.88,49.9,49.58,49.66,237242.0,46.882,46.9008,46.6,46.6752,237242.0
2022-08-19 12:00:00,49.65,49.72,49.52,49.68,228443.0,46.6658,46.7316,46.5436,46.694,228443.0
2022-08-19 12:30:00,49.68,49.91,49.67,49.78,263066.0,46.694,46.9102,46.6846,46.788,263066.0
2022-08-19 13:00:00,49.78,49.92,49.78,49.89,426152.0,46.788,46.9196,46.788,46.8914,426152.0
2022-08-19 13:30:00,49.89,49.89,49.67,49.68,413510.0,46.8914,46.8914,46.6846,46.694,413510.0
2022-08-19 14:00:00,49.68,49.72,49.43,49.49,159602.0,46.694,46.7316,46.459,46.5154,159602.0
2022-08-19 14:30:00,49.48,49.51,49.35,49.36,180545.0,46.506,46.5342,46.3839,46.3933,180545.0
2022-08-19 15:00:00,49.36,49.53,49.32,49.53,258088.0,46.3933,46.553,46.3557,46.553,258088.0
2022-08-19 15:30:00,49.53,49.6,49.48,49.5,923988.0,46.553,46.6188,46.506,46.5248,923988.0
2022-08-22 09:30:00,49.57,50.04,49.55,49.76,504511.0,46.5906,47.0324,46.5718,46.7692,504511.0
2022-08-22 10:00:00,49.76,49.98,49.73,49.87,194843.0,46.7692,46.976,46.741,46.8726,194843.0
2022-08-22 10:30:00,49.88,50.06,49.85,49.92,228261.0,46.882,47.0512,46.8538,46.9196,228261.0
2022-08-22 11:00:00,49.93,50.18,49.92,49.93,202171.0,46.929,47.164,46.9196,46.929,202171.0
2022-08-22 11:30:00,49.93,50.05,49.86,50.0,145743.0,46.929,47.0418,46.8632,46.9948,145743.0
2022-08-22 12:00:00,49.99,50.13,49.96,50.11,227260.0,46.9854,47.117,46.9572,47.0982,227260.0
2022-08-22 12:30:00,50.11,50.14,49.84,49.85,139795.0,47.0982,47.1264,46.8444,46.8538,139795.0
2022-08-22 13:00:00,49.87,49.87,49.68,49.75,111071.0,46.8726,46.8726,46.694,46.7598,111071.0
2022-08-22 13:30:00,49.74,49.75,49.64,49.71,116406.0,46.7504,46.7598,46.6564,46.7222,116406.0
2022-08-22 14:00:00,49.72,49.94,49.71,49.91,288375.0,46.7316,46.9384,46.7222,46.9102,288375.0
2022-08-22 14:30:00,49.91,49.99,49.89,49.95,180653.0,46.9102,46.9854,46.8914,46.9478,180653.0
2022-08-22 15:00:00,49.94,50.11,49.94,50.05,202982.0,46.9384,47.0982,46.9384,47.0418,202982.0
2022-08-22 15:30:00,50.05,50.15,49.99,50.14,700085.0,47.0418,47.1358,46.9854,47.1264,700085.0
2022-08-23 09:30:00,50.12,50.34,49.55,49.63,352905.0,47.1076,47.3144,46.5718,46.647,352905.0
2022-08-23 10:00:00,49.62,49.78,49.51,49.58,236507.0,46.6376,46.788,46.5342,46.6,236507.0
2022-08-23 10:30:00,49.58,49.75,49.54,49.62,195993.0,46.6,46.7598,46.5624,46.6376,195993.0
2022-08-23 11:00:00,49.63,49.7,49.42,49.6,207792.0,46.647,46.7128,46.4496,46.6188,207792.0
2022-08-23 11:30:00,49.6,49.64,49.45,49.46,120668.0,46.6188,46.6564,46.4778,46.4872,120668.0
2022-08-23 12:00:00,49.45,49.5,49.2,49.23,166201.0,46.4778,46.5248,46.2429,46.2711,166201.0
2022-08-23 12:30:00,49.22,49.27,49.17,49.22,170117.0,46.2617,46.3087,46.2147,46.2617,170117.0
2022-08-23 13:00:00,49.22,49.54,49.16,49.52,176687.0,46.2617,46.5624,46.2053,46.5436,176687.0
2022-08-23 13:30:00,49.53,49.58,49.42,49.46,108383.0,46.553,46.6,46.4496,46.4872,108383.0
2022-08-23 14:00:00,49.46,49.58,49.42,49.57,100046.0,46.4872,46.6,46.4496,46.5906,100046.0
2022-08-23 14:30:00,49.57,49.64,49.56,49.63,105815.0,46.5906,46.6564,46.5812,46.647,105815.0
2022-08-23 15:00:00,49.63,49.79,49.62,49.74,114375.0,46.647,46.7974,46.6376,46.7504,114375.0
2022-08-23 15:30:00,49.74,49.77,49.59,49.6,521229.0,46.7504,46.7786,46.6094,46.6188,521229.0
2022-08-24 09:30:00,49.61,49.64,49.24,49.26,182516.0,46.6282,46.6564,46.2805,46.2993,182516.0
2022-08-24 10:00:00,49.26,49.6,49.25,49.55,328843.0,46.2993,46.6188,46.2899,46.5718,328843.0
2022-08-24 10:30:00,49.55,49.62,49.46,49.5,77030.0,46.5718,46.6376,46.4872,46.5248,77030.0
2022-08-24 11:00:00,49.5,49.58,49.36,49.56,93983.0,46.5248,46.6,46.3933,46.5812,93983.0
2022-08-24 11:30:00,49.59,49.69,49.58,49.6,59631.0,46.6094,46.7034,46.6,46.6188,59631.0
2022-08-24 12:00:00,49.59,49.6,49.47,49.52,80516.0,46.6094,46.6188,46.4966,46.5436,80516.0
2022-08-24 12:30:00,49.5,49.52,49.38,49.43,90683.0,46.5248,46.5436,46.4121,46.459,90683.0
2022-08-24 13:00:00,49.43,49.62,49.39,49.58,96972.0,46.459,46.6376,46.4214,46.6,96972.0
2022-08-24 13:30:00,49.58,49.76,49.58,49.71,98676.0,46.6,46.7692,46.6,46.7222,98676.0
2022-08-24 14:00:00,49.72,49.77,49.65,49.71,94625.0,46.7316,46.7786,46.6658,46.7222,94625.0
2022-08-24 14:30:00,49.72,49.72,49.56,49.62,100311.0,46.7316,46.7316,46.5812,46.6376,100311.0
2022-08-24 15:00:00,49.61,49.71,49.5,49.59,194104.0,46.6282,46.7222,46.5248,46.6094,194104.0
2022-08-24 15:30:00,49.59,49.79,49.55,49.67,453278.0,46.6094,46.7974,46.5718,46.6846,453278.0
2022-08-25 09:30:00,49.6,49.6,48.71,48.83,311073.0,46.6188,46.6188,45.7823,45.8951,311073.0
2022-08-25 10:00:00,48.81,49.05,48.75,48.89,226216.0,45.8763,46.1019,45.8199,45.9515,226216.0
2022-08-25 10:30:00,48.87,49.08,48.8,48.93,242831.0,45.9327,46.1301,45.8669,45.9891,242831.0
2022-08-25 11:00:00,48.94,48.96,48.76,48.79,165299.0,45.9985,46.0173,45.8293,45.8575,165299.0
2022-08-25 11:30:00,48.79,48.86,48.54,48.68,206960.0,45.8575,45.9233,45.6225,45.7541,206960.0
2022-08-25 12:00:00,48.68,48.71,48.43,48.58,182108.0,45.7541,45.7823,45.5191,45.6601,182108.0
2022-08-25 12:30:00,48.58,48.74,48.54,48.67,148185.0,45.6601,45.8105,45.6225,45.7447,148185.0
2022-08-25 13:00:00,48.67,49.05,48.67,49.05,238716.0,45.7447,46.1019,45.7447,46.1019,238716.0
2022-08-25 13:30:00,49.05,49.32,49.03,49.26,333914.0,46.1019,46.3557,46.0831,46.2993,333914.0
2022-08-25 14:00:00,49.26,49.27,49.07,49.22,115247.0,46.2993,46.3087,46.1207,46.2617,115247.0
2022-08-25 14:30:00,49.22,49.29,49.09,49.14,120827.0,46.2617,46.3275,46.1395,46.1865,120827.0
2022-08-25 15:00:00,49.14,49.3,49.1,49.3,125567.0,46.1865,46.3369,46.1489,46.3369,125567.0
2022-08-25 15:30:00,49.3,49.35,49.16,49.35,508091.0,46.3369,46.3839,46.2053,46.3839,508091.0
2022-08-26 09:30:00,49.4,49.53,49.22,49.41,276047.0,46.4308,46.553,46.2617,46.4402,276047.0
2022-08-26 10:00:00,49.41,49.44,49.09,49.1,123740.0,46.4402,46.4684,46.1395,46.1489,123740.0
2022-08-26 10:30:00,49.09,49.09,48.93,48.98,92941.0,46.1395,46.1395,45.9891,46.0361,92941.0
2022-08-26 11:00:00,48.97,48.97,48.64,48.66,105845.0,46.0267,46.0267,45.7165,45.7353,105845.0
2022-08-26 11:30:00,48.68,48.77,48.62,48.68,65885.0,45.7541,45.8387,45.6977,45.7541,65885.0
2022-08-26 12:00:00,48.67,48.83,48.5,48.81,93341.0,45.7447,45.8951,45.5849,45.8763,93341.0
2022-08-26 12:30:00,48.81,48.84,48.72,48.78,52091.0,45.8763,45.9045,45.7917,45.8481,52091.0
2022-08-26 13:00:00,48.77,48.84,48.74,48.82,90075.0,45.8387,45.9045,45.8105,45.8857,90075.0
2022-08-26 13:30:00,48.82,48.9,48.74,48.88,172472.0,45.8857,45.9609,45.8105,45.9421,172472.0
2022-08-26 14:00:00,48.88,48.9,48.78,48.79,59007.0,45.9421,45.9609,45.8481,45.8575,59007.0
2022-08-26 14:30:00,48.79,48.84,48.68,48.69,122313.0,45.8575,45.9045,45.7541,45.7635,122313.0
2022-08-26 15:00:00,48.69,48.77,48.58,48.63,110170.0,45.7635,45.8387,45.6601,45.7071,110170.0
2022-08-26 15:30:00,48.63,48.64,48.34,48.38,556147.0,45.7071,45.7165,45.4346,45.4722,556147.0
2022-08-29 09:30:00,48.12,48.2,47.73,47.88,242605.0,45.2278,45.303,44.8612,45.0022,242605.0
2022-08-29 10:00:00,47.87,47.99,47.83,47.88,145571.0,44.9928,45.1056,44.9552,45.0022,145571.0
2022-08-29 10:30:00,47.88,47.98,47.72,47.8,99543.0,45.0022,45.0962,44.8518,44.927,99543.0
2022-08-29 11:00:00,47.8,48.06,47.8,48.03,124318.0,44.927,45.1714,44.927,45.1432,124318.0
2022-08-29 11:30:00,48.02,48.17,47.94,48.16,126521.0,45.1338,45.2748,45.0586,45.2654,126521.0
2022-08-29 12:00:00,48.16,48.23,48.09,48.23,92893.0,45.2654,45.3312,45.1996,45.3312,92893.0
2022-08-29 12:30:00,48.22,48.39,48.15,48.33,108021.0,45.3218,45.4816,45.256,45.4252,108021.0
2022-08-29 13:00:00,48.33,48.44,48.21,48.32,124341.0,45.4252,45.5285,45.3124,45.4158,124341.0
2022-08-29 13:30:00,48.32,48.49,48.31,48.42,66514.0,45.4158,45.5755,45.4064,45.5098,66514.0
2022-08-29 14:00:00,48.42,48.45,48.34,48.36,78011.0,45.5098,45.5379,45.4346,45.4534,78011.0
2022-08-29 14:30:00,48.36,48.48,48.35,48.43,78210.0,45.4534,45.5661,45.444,45.5191,78210.0
2022-08-29 15:00:00,48.41,48.52,48.3,48.31,101354.0,45.5004,45.6037,45.397,45.4064,101354.0
2022-08-29 15:30:00,48.31,48.45,48.27,48.3,436895.0,45.4064,45.5379,45.3688,45.397,436895.0
2022-08-30 09:30:00,48.39,48.41,48.07,48.25,229930.0,45.4816,45.5004,45.1808,45.35,229930.0
2022-08-30 10:00:00,48.25,48.35,47.96,48.02,131737.0,45.35,45.444,45.0774,45.1338,131737.0
2022-08-30 10:30:00,48.01,48.04,47.6,47.76,182015.0,45.1244,45.1526,44.739,44.8894,182015.0
2022-08-30 11:00:00,47.76,47.96,47.75,47.89,103415.0,44.8894,45.0774,44.88,45.0116,103415.0
2022-08-30 11:30:00,47.88,47.95,47.82,47.87,82077.0,45.0022,45.068,44.9458,44.9928,82077.0
2022-08-30 12:00:00,47.87,48.05,47.84,47.91,139093.0,44.9928,45.162,44.9646,45.0304,139093.0
2022-08-30 12:30:00,47.91,47.93,47.82,47.89,97002.0,45.0304,45.0492,44.9458,45.0116,97002.0
2022-08-30 13:00:00,47.89,47.95,47.71,47.77,92904.0,45.0116,45.068,44.8424,44.8988,92904.0
2022-08-30 13:30:00,47.77,47.81,47.62,47.73,88148.0,44.8988,44.9364,44.7578,44.8612,88148.0
2022-08-30 14:00:00,47.73,47.81,47.67,47.77,129135.0,44.8612,44.9364,44.8048,44.8988,129135.0
2022-08-30 14:30:00,47.77,47.84,47.6,47.65,178321.0,44.8988,44.9646,44.739,44.786,178321.0
2022-08-30 15:00:00,47.66,47.82,47.63,47.65,105975.0,44.7954,44.9458,44.7672,44.786,105975.0
2022-08-30 15:30:00,47.63,47.73,47.4,47.51,677718.0,44.7672,44.8612,44.5511,44.6544,677718.0
2022-08-31 09:30:00,47.58,47.87,47.48,47.68,199190.0,44.7202,44.9928,44.6262,44.8142,199190.0
2022-08-31 10:00:00,47.69,47.9,47.54,47.86,227602.0,44.8236,45.021,44.6826,44.9834,227602.0
2022-08-31 10:30:00,47.86,48.05,47.84,47.96,279116.0,44.9834,45.162,44.9646,45.0774,279116.0
2022-08-31 11:00:00,47.96,48.15,47.88,48.08,137713.0,45.0774,45.256,45.0022,45.1902,137713.0
2022-08-31 11:30:00,48.07,48.19,47.97,48.11,127101.0,45.1808,45.2936,45.0868,45.2184,127101.0
2022-08-31 12:00:00,48.12,48.13,47.93,48.01,132950.0,45.2278,45.2372,45.0492,45.1244,132950.0
2022-08-31 12:30:00,48.01,48.05,47.93,48.01,79860.0,45.1244,45.162,45.0492,45.1244,79860.0
2022-08-31 13:00:00,48.03,48.19,48.02,48.11,94167.0,45.1432,45.2936,45.1338,45.2184,94167.0
2022-08-31 13:30:00,48.11,48.13,48.01,48.12,112374.0,45.2184,45.2372,45.1244,45.2278,112374.0
2022-08-31 14:00:00,48.11,48.11,47.77,47.77,159790.0,45.2184,45.2184,44.8988,44.8988,159790.0
2022-08-31 14:30:00,47.77,47.81,47.69,47.79,179998.0,44.8988,44.9364,44.8236,44.9176,179998.0
2022-08-31 15:00:00,47.79,47.87,47.73,47.8,150393.0,44.9176,44.9928,44.8612,44.927,150393.0
2022-08-31 15:30:00,47.8,48.02,47.7,47.93,1047652.0,44.927,45.1338,44.833,45.0492,1047652.0
2022-09-01 09:30:00,47.86,48.63,47.85,48.48,430632.0,44.9834,45.7071,44.974,45.5661,430632.0
2022-09-01 10:00:00,48.48,49.09,48.34,49.09,491234.0,45.5661,46.1395,45.4346,46.1395,491234.0
2022-09-01 10:30:00,49.09,49.19,48.85,48.98,673335.0,46.1395,46.2335,45.9139,46.0361,673335.0
2022-09-01 11:00:00,48.99,49.39,48.88,49.32,411612.0,46.0455,46.4214,45.9421,46.3557,411612.0
2022-09-01 11:30:00,49.32,49.4,48.87,48.97,374199.0,46.3557,46.4308,45.9327,46.0267,374199.0
2022-09-01 12:00:00,48.96,49.09,48.88,48.94,218469.0,46.0173,46.1395,45.9421,45.9985,218469.0
2022-09-01 12:30:00,48.94,48.96,48.86,48.91,270619.0,45.9985,46.0173,45.9233,45.9703,270619.0
2022-09-01 13:00:00,48.91,48.97,48.81,48.94,191597.0,45.9703,46.0267,45.8763,45.9985,191597.0
2022-09-01 13:30:00,48.95,48.97,48.78,48.8,214332.0,46.0079,46.0267,45.8481,45.8669,214332.0
2022-09-01 14:00:00,48.81,48.86,48.67,48.68,335402.0,45.8763,45.9233,45.7447,45.7541,335402.0
2022-09-01 14:30:00,48.69,48.77,48.61,48.66,217752.0,45.7635,45.8387,45.6883,45.7353,217752.0
2022-09-01 15:00:00,48.65,48.7,48.45,48.55,304472.0,45.7259,45.7729,45.5379,45.6319,304472.0
2022-09-01 15:30:00,48.55,48.75,48.52,48.61,1045894.0,45.6319,45.8199,45.6037,45.6883,1045894.0
2022-09-02 09:30:00,48.9,49.35,48.75,48.98,344035.0,45.9609,46.3839,45.8199,46.0361,344035.0
2022-09-02 10:00:00,49.0,49.06,48.85,49.04,123349.0,46.0549,46.1113,45.9139,46.0925,123349.0
2022-09-02 10:30:00,49.04,49.15,48.95,48.98,193981.0,46.0925,46.1959,46.0079,46.0361,193981.0
2022-09-02 11:00:00,48.97,49.05,48.86,49.05,236494.0,46.0267,46.1019,45.9233,46.1019,236494.0
2022-09-02 11:30:00,49.05,49.12,48.88,48.95,135769.0,46.1019,46.1677,45.9421,46.0079,135769.0
2022-09-02 12:00:00,48.95,48.96,48.67,48.75,131757.0,46.0079,46.0173,45.7447,45.8199,131757.0
2022-09-02 12:30:00,48.74,48.75,48.5,48.56,113287.0,45.8105,45.8199,45.5849,45.6413,113287.0
2022-09-02 13:00:00,48.56,48.57,48.3,48.37,156119.0,45.6413,45.6507,45.397,45.4628,156119.0
2022-09-02 13:30:00,48.36,48.48,48.32,48.36,198362.0,45.4534,45.5661,45.4158,45.4534,198362.0
2022-09-02 14:00:00,48.35,48.61,48.33,48.59,163001.0,45.444,45.6883,45.4252,45.6695,163001.0
2022-09-02 14:30:00,48.57,48.66,48.52,48.55,123934.0,45.6507,45.7353,45.6037,45.6319,123934.0
2022-09-02 15:00:00,48.55,48.72,48.5,48.51,189799.0,45.6319,45.7917,45.5849,45.5943,189799.0
2022-09-02 15:30:00,48.52,48.52,48.29,48.43,684454.0,45.6037,45.6037,45.3876,45.5191,684454.0
2022-09-06 09:30:00,48.88,49.56,48.85,49.17,620717.0,45.9421,46.5812,45.9139,46.2147,620717.0
2022-09-06 10:00:00,49.15,49.23,48.53,48.74,310812.0,46.1959,46.2711,45.6131,45.8105,310812.0
2022-09-06 10:30:00,48.75,49.0,48.64,48.91,259582.0,45.8199,46.0549,45.7165,45.9703,259582.0
2022-09-06 11:00:00,48.91,49.2,48.79,49.03,280538.0,45.9703,46.2429,45.8575,46.0831,280538.0
2022-09-06 11:30:00,49.02,49.23,48.92,49.0,148498.0,46.0737,46.2711,45.9797,46.0549,148498.0
2022-09-06 12:00:00,49.01,49.06,48.57,48.62,186069.0,46.0643,46.1113,45.6507,45.6977,186069.0
2022-09-06 12:30:00,48.61,48.82,48.51,48.7,179685.0,45.6883,45.8857,45.5943,45.7729,179685.0
2022-09-06 13:00:00,48.7,48.71,48.39,48.46,158950.0,45.7729,45.7823,45.4816,45.5473,158950.0
2022-09-06 13:30:00,48.45,48.62,48.44,48.57,143974.0,45.5379,45.6977,45.5285,45.6507,143974.0
2022-09-06 14:00:00,48.57,48.75,48.55,48.59,167101.0,45.6507,45.8199,45.6319,45.6695,167101.0
2022-09-06 14:30:00,48.58,48.6,48.38,48.49,266356.0,45.6601,45.6789,45.4722,45.5755,266356.0
2022-09-06 15:00:00,48.5,48.64,48.45,48.57,191990.0,45.5849,45.7165,45.5379,45.6507,191990.0
2022-09-06 15:30:00,48.56,48.57,48.41,48.53,989554.0,45.6413,45.6507,45.5004,45.6131,989554.0
2022-09-07 09:30:00,48.72,49.16,48.72,48.98,352162.0,45.7917,46.2053,45.7917,46.0361,352162.0
2022-09-07 10:00:00,48.98,49.18,48.94,49.1,195905.0,46.0361,46.2241,45.9985,46.1489,195905.0
2022-09-07 10:30:00,49.1,49.25,49.09,49.24,165121.0,46.1489,46.2899,46.1395,46.2805,165121.0
2022-09-07 11:00:00,49.23,49.3,49.11,49.16,184317.0,46.2711,46.3369,46.1583,46.2053,184317.0
2022-09-07 11:30:00,49.16,49.23,49.05,49.05,174679.0,46.2053,46.2711,46.1019,46.1019,174679.0
2022-09-07 12:00:00,49.04,49.21,48.94,49.21,291023.0,46.0925,46.2523,45.9985,46.2523,291023.0
2022-09-07 12:30:00,49.2,49.28,49.11,49.17,185756.0,46.2429,46.3181,46.1583,46.2147,185756.0
2022-09-07 13:00:00,49.17,49.31,49.15,49.31,114301.0,46.2147,46.3463,46.1959,46.3463,114301.0
2022-09-07 13:30:00,49.32,49.44,49.22,49.38,136975.0,46.3557,46.4684,46.2617,46.4121,136975.0
2022-09-07 14:00:00,49.38,49.53,49.35,49.42,215969.0,46.4121,46.553,46.3839,46.4496,215969.0
2022-09-07 14:30:00,49.43,49.56,49.42,49.52,170216.0,46.459,46.5812,46.4496,46.5436,170216.0
2022-09-07 15:00:00,49.52,49.76,49.44,49.74,288455.0,46.5436,46.7692,46.4684,46.7504,288455.0
2022-09-07 15:30:00,49.74,49.9,49.68,49.82,987724.0,46.7504,46.9008,46.694,46.8256,987724.0
2022-09-08 09:30:00,49.7,50.14,49.56,49.57,467703.0,46.7128,47.1264,46.5812,46.5906,467703.0
2022-09-08 10:00:00,49.57,49.7,49.34,49.53,491847.0,46.5906,46.7128,46.3745,46.553,491847.0
2022-09-08 10:30:00,49.53,49.6,49.22,49.32,516552.0,46.553,46.6188,46.2617,46.3557,516552.0
2022-09-08 11:00:00,49.31,49.53,49.29,49.33,201140.0,46.3463,46.553,46.3275,46.3651,201140.0
2022-09-08 11:30:00,49.33,49.35,48.92,49.0,500253.0,46.3651,46.3839,45.9797,46.0549,500253.0
2022-09-08 12:00:00,48.99,49.0,48.23,48.3,398864.0,46.0455,46.0549,45.3312,45.397,398864.0
2022-09-08 12:30:00,48.3,48.51,48.27,48.42,372339.0,45.397,45.5943,45.3688,45.5098,372339.0
2022-09-08 13:00:00,48.42,48.82,48.35,48.79,254163.0,45.5098,45.8857,45.444,45.8575,254163.0
2022-09-08 13:30:00,48.79,48.83,48.36,48.48,429259.0,45.8575,45.8951,45.4534,45.5661,429259.0
2022-09-08 14:00:00,48.5,48.69,48.45,48.54,375852.0,45.5849,45.7635,45.5379,45.6225,375852.0
2022-09-08 14:30:00,48.55,48.62,48.15,48.26,427548.0,45.6319,45.6977,45.256,45.3594,427548.0
2022-09-08 15:00:00,48.26,48.28,47.93,48.15,648169.0,45.3594,45.3782,45.0492,45.256,648169.0
2022-09-08 15:30:00,48.15,48.4,48.14,48.35,1583413.0,45.256,45.491,45.2466,45.444,1583413.0
2022-09-09 09:30:00,49.34,49.89,48.56,49.32,1930741.0,46.3745,46.8914,45.6413,46.3557,1930741.0
2022-09-09 10:00:00,49.34,50.32,49.3,50.22,984472.0,46.3745,47.2956,46.3369,47.2016,984472.0
2022-09-09 10:30:00,50.22,50.88,50.22,50.75,955702.0,47.2016,47.8219,47.2016,47.6997,955702.0
2022-09-09 11:00:00,50.73,50.82,50.31,50.41,690941.0,47.6809,47.7655,47.2862,47.3801,690941.0
2022-09-09 11:30:00,50.41,51.1,50.35,51.02,543931.0,47.3801,48.0287,47.3237,47.9535,543931.0
2022-09-09 12:00:00,51.02,51.1,50.75,50.86,412531.0,47.9535,48.0287,47.6997,47.8031,412531.0
2022-09-09 12:30:00,50.87,51.33,50.85,51.29,350881.0,47.8125,48.2448,47.7937,48.2073,350881.0
2022-09-09 13:00:00,51.3,51.38,51.14,51.37,296721.0,48.2167,48.2918,48.0663,48.2824,296721.0
2022-09-09 13:30:00,51.36,51.46,51.24,51.34,409633.0,48.273,48.367,48.1603,48.2542,409633.0
2022-09-09 14:00:00,51.34,51.47,51.16,51.46,270783.0,48.2542,48.3764,48.0851,48.367,270783.0
2022-09-09 14:30:00,51.46,51.9,51.45,51.89,617662.0,48.367,48.7806,48.3576,48.7712,617662.0
2022-09-09 15:00:00,51.89,51.97,51.73,51.96,582853.0,48.7712,48.8464,48.6208,48.837,582853.0
2022-09-09 15:30:00,51.95,52.0,51.73,51.93,2048187.0,48.8276,48.8746,48.6208,48.8088,2048187.0
2022-09-12 09:30:00,51.81,51.81,50.26,50.68,1181727.0,48.696,48.696,47.2392,47.6339,1181727.0
2022-09-12 10:00:00,50.7,50.72,50.32,50.32,383428.0,47.6527,47.6715,47.2956,47.2956,383428.0
2022-09-12 10:30:00,50.33,50.56,50.22,50.56,405926.0,47.305,47.5211,47.2016,47.5211,405926.0
2022-09-12 11:00:00,50.56,51.04,50.49,50.71,456471.0,47.5211,47.9723,47.4553,47.6621,456471.0
2022-09-12 11:30:00,50.71,50.78,50.48,50.73,209068.0,47.6621,47.7279,47.4459,47.6809,209068.0
2022-09-12 12:00:00,50.75,51.0,50.67,50.98,230682.0,47.6997,47.9347,47.6245,47.9159,230682.0
2022-09-12 12:30:00,51.0,51.0,50.78,50.9,162397.0,47.9347,47.9347,47.7279,47.8407,162397.0
2022-09-12 13:00:00,50.89,50.99,50.72,50.98,255198.0,47.8313,47.9253,47.6715,47.9159,255198.0
2022-09-12 13:30:00,50.98,51.07,50.73,50.75,187720.0,47.9159,48.0005,47.6809,47.6997,187720.0
2022-09-12 14:00:00,50.75,50.77,50.42,50.44,219442.0,47.6997,47.7185,47.3895,47.4083,219442.0
2022-09-12 14:30:00,50.43,50.59,50.43,50.52,226677.0,47.3989,47.5493,47.3989,47.4835,226677.0
2022-09-12 15:00:00,50.52,50.57,50.34,50.45,348694.0,47.4835,47.5305,47.3144,47.4177,348694.0
2022-09-12 15:30:00,50.45,50.6,50.36,50.54,906138.0,47.4177,47.5587,47.3331,47.5023,906138.0
2022-09-13 09:30:00,50.27,51.74,50.22,50.42,1205255.0,47.2486,48.6302,47.2016,47.3895,1205255.0
2022-09-13 10:00:00,50.42,50.69,50.23,50.52,264098.0,47.3895,47.6433,47.211,47.4835,264098.0
2022-09-13 10:30:00,50.51,50.59,50.15,50.19,173284.0,47.4741,47.5493,47.1358,47.1734,173284.0
2022-09-13 11:00:00,50.18,50.38,50.08,50.14,169670.0,47.164,47.3519,47.07,47.1264,169670.0
2022-09-13 11:30:00,50.12,50.21,49.96,50.09,147935.0,47.1076,47.1922,46.9572,47.0794,147935.0
2022-09-13 12:00:00,50.09,50.21,50.01,50.04,191137.0,47.0794,47.1922,47.0042,47.0324,191137.0
2022-09-13 12:30:00,50.03,50.22,49.98,50.17,185155.0,47.023,47.2016,46.976,47.1546,185155.0
2022-09-13 13:00:00,50.18,50.34,50.16,50.23,195810.0,47.164,47.3144,47.1452,47.211,195810.0
2022-09-13 13:30:00,50.22,50.32,50.13,50.17,145454.0,47.2016,47.2956,47.117,47.1546,145454.0
2022-09-13 14:00:00,50.15,50.15,49.86,49.89,214617.0,47.1358,47.1358,46.8632,46.8914,214617.0
2022-09-13 14:30:00,49.88,49.93,49.58,49.63,234136.0,46.882,46.929,46.6,46.647,234136.0
2022-09-13 15:00:00,49.63,49.63,49.25,49.3,334679.0,46.647,46.647,46.2899,46.3369,334679.0
2022-09-13 15:30:00,49.3,49.44,49.13,49.35,1021605.0,46.3369,46.4684,46.1771,46.3839,1021605.0
2022-09-14 09:30:00,49.5,49.65,49.08,49.15,326772.0,46.5248,46.6658,46.1301,46.1959,326772.0
2022-09-14 10:00:00,49.14,49.21,48.74,48.83,202626.0,46.1865,46.2523,45.8105,45.8951,202626.0
2022-09-14 10:30:00,48.82,49.08,48.82,49.01,196452.0,45.8857,46.1301,45.8857,46.0643,196452.0
2022-09-14 11:00:00,49.02,49.08,48.76,48.81,177965.0,46.0737,46.1301,45.8293,45.8763,177965.0
2022-09-14 11:30:00,48.81,48.83,48.56,48.57,162531.0,45.8763,45.8951,45.6413,45.6507,162531.0
2022-09-14 12:00:00,48.57,48.58,48.33,48.37,178562.0,45.6507,45.6601,45.4252,45.4628,178562.0
2022-09-14 12:30:00,48.38,48.54,48.3,48.53,186903.0,45.4722,45.6225,45.397,45.6131,186903.0
2022-09-14 13:00:00,48.54,48.95,48.5,48.92,383677.0,45.6225,46.0079,45.5849,45.9797,383677.0
2022-09-14 13:30:00,48.94,49.15,48.86,48.87,391807.0,45.9985,46.1959,45.9233,45.9327,391807.0
2022-09-14 14:00:00,48.88,48.92,48.77,48.77,201768.0,45.9421,45.9797,45.8387,45.8387,201768.0
2022-09-14 14:30:00,48.78,48.89,48.75,48.89,239211.0,45.8481,45.9515,45.8199,45.9515,239211.0
2022-09-14 15:00:00,48.89,48.96,48.65,48.73,251474.0,45.9515,46.0173,45.7259,45.8011,251474.0
2022-09-14 15:30:00,48.73,49.03,48.66,48.95,716052.0,45.8011,46.0831,45.7353,46.0079,716052.0
2022-09-15 09:30:00,49.15,49.19,48.37,48.83,673983.0,46.1959,46.2335,45.4628,45.8951,673983.0
2022-09-15 10:00:00,48.83,48.98,48.44,48.53,201966.0,45.8951,46.0361,45.5285,45.6131,201966.0
2022-09-15 10:30:00,48.53,48.61,48.38,48.6,160528.0,45.6131,45.6883,45.4722,45.6789,160528.0
2022-09-15 11:00:00,48.59,48.85,48.59,48.67,298756.0,45.6695,45.9139,45.6695,45.7447,298756.0
2022-09-15 11:30:00,48.67,48.68,48.16,48.17,184072.0,45.7447,45.7541,45.2654,45.2748,184072.0
2022-09-15 12:00:00,48.16,48.23,47.98,48.08,159471.0,45.2654,45.3312,45.0962,45.1902,159471.0
2022-09-15 12:30:00,48.06,48.09,47.89,47.96,138142.0,45.1714,45.1996,45.0116,45.0774,138142.0
2022-09-15 13:00:00,47.96,48.28,47.95,48.21,286760.0,45.0774,45.3782,45.068,45.3124,286760.0
2022-09-15 13:30:00,48.21,48.22,47.91,47.96,152443.0,45.3124,45.3218,45.0304,45.0774,152443.0
2022-09-15 14:00:00,47.96,47.96,47.81,47.85,136059.0,45.0774,45.0774,44.9364,44.974,136059.0
2022-09-15 14:30:00,47.84,47.91,47.65,47.68,205654.0,44.9646,45.0304,44.786,44.8142,205654.0
2022-09-15 15:00:00,47.67,47.69,47.47,47.57,468731.0,44.8048,44.8236,44.6168,44.7108,468731.0
2022-09-15 15:30:00,47.57,47.91,47.55,47.87,905351.0,44.7108,45.0304,44.692,44.9928,905351.0
2022-09-16 09:30:00,47.76,47.97,47.34,47.51,753315.0,44.8894,45.0868,44.4947,44.6544,753315.0
2022-09-16 10:00:00,47.5,47.76,47.5,47.53,220452.0,44.645,44.8894,44.645,44.6732,220452.0
2022-09-16 10:30:00,47.54,47.64,47.41,47.45,215788.0,44.6826,44.7766,44.5605,44.5981,215788.0
2022-09-16 11:00:00,47.44,47.55,47.39,47.5,137766.0,44.5887,44.692,44.5417,44.645,137766.0
2022-09-16 11:30:00,47.5,47.65,47.42,47.64,155916.0,44.645,44.786,44.5699,44.7766,155916.0
2022-09-16 12:00:00,47.64,47.66,47.33,47.36,224633.0,44.7766,44.7954,44.4853,44.5135,224633.0
2022-09-16 12:30:00,47.36,47.42,47.28,47.4,196231.0,44.5135,44.5699,44.4383,44.5511,196231.0
2022-09-16 13:00:00,47.4,47.46,47.22,47.28,153888.0,44.5511,44.6075,44.3819,44.4383,153888.0
2022-09-16 13:30:00,47.28,47.33,47.18,47.22,177205.0,44.4383,44.4853,44.3443,44.3819,177205.0
2022-09-16 14:00:00,47.23,47.27,47.02,47.09,214648.0,44.3913,44.4289,44.1939,44.2597,214648.0
2022-09-16 14:30:00,47.09,47.17,47.04,47.07,213967.0,44.2597,44.3349,44.2127,44.2409,213967.0
2022-09-16 15:00:00,47.07,47.14,46.99,47.05,295714.0,44.2409,44.3067,44.1657,44.2221,295714.0
2022-09-16 15:30:00,47.05,47.42,47.01,47.28,1820304.0,44.2221,44.5699,44.1845,44.4383,1820304.0
2022-09-19 09:30:00,46.88,47.79,46.7,47.5,547578.0,44.0623,44.9176,43.8931,44.645,547578.0
2022-09-19 10:00:00,47.5,47.56,47.33,47.5,168473.0,44.645,44.7014,44.4853,44.645,168473.0
2022-09-19 10:30:00,47.51,47.58,47.28,47.38,171391.0,44.6544,44.7202,44.4383,44.5323,171391.0
2022-09-19 11:00:00,47.4,47.74,47.37,47.38,161261.0,44.5511,44.8706,44.5229,44.5323,161261.0
2022-09-19 11:30:00,47.39,47.39,47.09,47.1,212615.0,44.5417,44.5417,44.2597,44.2691,212615.0
2022-09-19 12:00:00,47.09,47.19,47.06,47.09,205970.0,44.2597,44.3537,44.2315,44.2597,205970.0
2022-09-19 12:30:00,47.08,47.33,47.04,47.32,209996.0,44.2503,44.4853,44.2127,44.4759,209996.0
2022-09-19 13:00:00,47.32,47.38,47.25,47.32,167836.0,44.4759,44.5323,44.4101,44.4759,167836.0
2022-09-19 13:30:00,47.33,47.35,47.16,47.17,279415.0,44.4853,44.5041,44.3255,44.3349,279415.0
2022-09-19 14:00:00,47.16,47.21,47.02,47.18,337384.0,44.3255,44.3725,44.1939,44.3443,337384.0
2022-09-19 14:30:00,47.18,47.22,47.11,47.19,216821.0,44.3443,44.3819,44.2785,44.3537,216821.0
2022-09-19 15:00:00,47.19,47.39,47.18,47.33,436344.0,44.3537,44.5417,44.3443,44.4853,436344.0
2022-09-19 15:30:00,47.33,47.45,47.27,47.44,905913.0,44.4853,44.5981,44.4289,44.5887,905913.0
2022-09-20 09:30:00,47.12,47.25,46.93,47.09,283814.0,44.2879,44.4101,44.1093,44.2597,283814.0
2022-09-20 10:00:00,47.09,47.1,46.58,46.71,243186.0,44.2597,44.2691,43.7803,43.9025,243186.0
2022-09-20 10:30:00,46.71,46.79,46.54,46.63,177481.0,43.9025,43.9777,43.7427,43.8273,177481.0
2022-09-20 11:00:00,46.64,46.69,46.53,46.59,159629.0,43.8367,43.8837,43.7333,43.7897,159629.0
2022-09-20 11:30:00,46.57,46.98,46.55,46.96,194799.0,43.7709,44.1563,43.7521,44.1375,194799.0
2022-09-20 12:00:00,46.95,47.03,46.89,46.92,131748.0,44.1281,44.2033,44.0717,44.0999,131748.0
2022-09-20 12:30:00,46.92,46.97,46.86,46.94,116962.0,44.0999,44.1469,44.0435,44.1187,116962.0
2022-09-20 13:00:00,46.94,46.97,46.76,46.78,130617.0,44.1187,44.1469,43.9495,43.9683,130617.0
2022-09-20 13:30:00,46.78,46.78,46.55,46.57,269434.0,43.9683,43.9683,43.7521,43.7709,269434.0
2022-09-20 14:00:00,46.58,46.73,46.58,46.68,138699.0,43.7803,43.9213,43.7803,43.8743,138699.0
2022-09-20 14:30:00,46.67,46.68,46.47,46.64,184256.0,43.8649,43.8743,43.677,43.8367,184256.0
2022-09-20 15:00:00,46.64,46.86,46.62,46.85,166751.0,43.8367,44.0435,43.8179,44.0341,166751.0
2022-09-20 15:30:00,46.86,47.07,46.81,46.91,844333.0,44.0435,44.2409,43.9965,44.0905,844333.0
2022-09-21 09:30:00,46.98,47.15,46.62,46.76,289129.0,44.1563,44.3161,43.8179,43.9495,289129.0
2022-09-21 10:00:00,46.76,46.97,46.75,46.91,253070.0,43.9495,44.1469,43.9401,44.0905,253070.0
2022-09-21 10:30:00,46.91,46.91,46.45,46.54,152821.0,44.0905,44.0905,43.6582,43.7427,152821.0
2022-09-21 11:00:00,46.55,46.68,46.44,46.66,143784.0,43.7521,43.8743,43.6488,43.8555,143784.0
2022-09-21 11:30:00,46.66,46.72,46.54,46.55,128585.0,43.8555,43.9119,43.7427,43.7521,128585.0
2022-09-21 12:00:00,46.55,46.66,46.46,46.54,298694.0,43.7521,43.8555,43.6676,43.7427,298694.0
2022-09-21 12:30:00,46.55,46.55,46.38,46.41,170318.0,43.7521,43.7521,43.5924,43.6206,170318.0
2022-09-21 13:00:00,46.41,46.42,46.11,46.13,201577.0,43.6206,43.63,43.3386,43.3574,201577.0
2022-09-21 13:30:00,46.13,46.23,46.04,46.2,297431.0,43.3574,43.4514,43.2728,43.4232,297431.0
2022-09-21 14:00:00,46.22,46.22,45.77,45.9,546618.0,43.442,43.442,43.019,43.1412,546618.0
2022-09-21 14:30:00,45.88,46.49,45.77,46.28,346854.0,43.1224,43.6958,43.019,43.4984,346854.0
2022-09-21 15:00:00,46.29,46.35,45.75,45.76,347439.0,43.5078,43.5642,43.0002,43.0096,347439.0
2022-09-21 15:30:00,45.76,45.77,45.27,45.27,1115159.0,43.0096,43.019,42.5491,42.5491,1115159.0
2022-09-22 09:30:00,45.11,45.87,45.01,45.63,461846.0,42.3987,43.113,42.3047,42.8874,461846.0
2022-09-22 10:00:00,45.61,45.85,45.55,45.74,404385.0,42.8686,43.0942,42.8123,42.9908,404385.0
2022-09-22 10:30:00,45.73,45.76,45.45,45.45,226275.0,42.9814,43.0096,42.7183,42.7183,226275.0
2022-09-22 11:00:00,45.44,45.66,45.43,45.56,169349.0,42.7089,42.9156,42.6995,42.8216,169349.0
2022-09-22 11:30:00,45.55,45.65,45.36,45.46,194839.0,42.8123,42.9062,42.6337,42.7277,194839.0
2022-09-22 12:00:00,45.47,45.76,45.46,45.68,174931.0,42.7371,43.0096,42.7277,42.9344,174931.0
2022-09-22 12:30:00,45.67,45.68,45.47,45.48,204708.0,42.925,42.9344,42.7371,42.7465,204708.0
2022-09-22 13:00:00,45.48,45.59,45.43,45.55,115677.0,42.7465,42.8498,42.6995,42.8123,115677.0
2022-09-22 13:30:00,45.56,45.66,45.52,45.53,241838.0,42.8216,42.9156,42.7841,42.7935,241838.0
2022-09-22 14:00:00,45.53,45.56,45.37,45.4,135837.0,42.7935,42.8216,42.6431,42.6713,135837.0
2022-09-22 14:30:00,45.4,45.62,45.38,45.58,180007.0,42.6713,42.878,42.6525,42.8404,180007.0
2022-09-22 15:00:00,45.58,45.73,45.53,45.61,325216.0,42.8404,42.9814,42.7935,42.8686,325216.0
2022-09-22 15:30:00,45.61,45.67,45.47,45.49,800432.0,42.8686,42.925,42.7371,42.7559,800432.0
2022-09-23 09:30:00,45.02,45.08,44.66,44.85,351883.0,42.3141,42.3705,41.9757,42.1543,351883.0
2022-09-23 10:00:00,44.85,45.07,44.78,45.0,180312.0,42.1543,42.3611,42.0885,42.2953,180312.0
2022-09-23 10:30:00,45.0,45.01,44.63,44.65,191142.0,42.2953,42.3047,41.9475,41.9663,191142.0
2022-09-23 11:00:00,44.65,44.83,44.65,44.77,184106.0,41.9663,42.1355,41.9663,42.0791,184106.0
2022-09-23 11:30:00,44.77,44.82,44.5,44.58,130406.0,42.0791,42.1261,41.8254,41.9006,130406.0
2022-09-23 12:00:00,44.59,44.63,44.19,44.25,245795.0,41.91,41.9475,41.534,41.5904,245795.0
2022-09-23 12:30:00,44.25,44.42,44.12,44.39,234157.0,41.5904,41.7502,41.4682,41.722,234157.0
2022-09-23 13:00:00,44.39,44.53,44.24,44.26,135872.0,41.722,41.8536,41.581,41.5998,135872.0
2022-09-23 13:30:00,44.26,44.3,44.18,44.26,149869.0,41.5998,41.6374,41.5246,41.5998,149869.0
2022-09-23 14:00:00,44.26,44.42,44.11,44.41,281935.0,41.5998,41.7502,41.4588,41.7408,281935.0
2022-09-23 14:30:00,44.42,44.6,44.36,44.52,380100.0,41.7502,41.9193,41.6938,41.8442,380100.0
2022-09-23 15:00:00,44.51,44.79,44.49,44.72,293159.0,41.8348,42.0979,41.816,42.0321,293159.0
2022-09-23 15:30:00,44.72,44.91,44.66,44.87,867816.0,42.0321,42.2107,41.9757,42.1731,867816.0
2022-09-26 09:30:00,44.8,45.0,44.61,44.91,219653.0,42.1073,42.2953,41.9287,42.2107,219653.0
2022-09-26 10:00:00,44.92,45.28,44.68,45.22,256979.0,42.2201,42.5585,41.9945,42.5021,256979.0
2022-09-26 10:30:00,45.23,45.25,44.96,45.03,278842.0,42.5115,42.5303,42.2577,42.3235,278842.0
2022-09-26 11:00:00,45.04,45.23,44.92,44.93,193779.0,42.3329,42.5115,42.2201,42.2295,193779.0
2022-09-26 11:30:00,44.93,45.09,44.86,45.07,137139.0,42.2295,42.3799,42.1637,42.3611,137139.0
2022-09-26 12:00:00,45.08,45.12,44.68,44.75,209360.0,42.3705,42.4081,41.9945,42.0603,209360.0
2022-09-26 12:30:00,44.75,44.76,44.59,44.66,104068.0,42.0603,42.0697,41.91,41.9757,104068.0
2022-09-26 13:00:00,44.65,44.74,44.38,44.52,203225.0,41.9663,42.0509,41.7126,41.8442,203225.0
2022-09-26 13:30:00,44.52,44.65,44.45,44.54,164656.0,41.8442,41.9663,41.7784,41.863,164656.0
2022-09-26 14:00:00,44.53,44.89,44.53,44.77,160495.0,41.8536,42.1919,41.8536,42.0791,160495.0
2022-09-26 14:30:00,44.76,44.86,44.62,44.81,154402.0,42.0697,42.1637,41.9381,42.1167,154402.0
2022-09-26 15:00:00,44.82,44.99,44.79,44.96,203306.0,42.1261,42.2859,42.0979,42.2577,203306.0
2022-09-26 15:30:00,44.95,45.25,44.89,44.99,784474.0,42.2483,42.5303,42.1919,42.2859,784474.0
2022-09-27 09:30:00,45.18,45.3,45.0,45.07,391995.0,42.4645,42.5773,42.2953,42.3611,391995.0
2022-09-27 10:00:00,45.07,45.11,44.75,44.94,235526.0,42.3611,42.3987,42.0603,42.2389,235526.0
2022-09-27 10:30:00,44.94,45.17,44.91,44.97,179315.0,42.2389,42.4551,42.2107,42.2671,179315.0
2022-09-27 11:00:00,44.98,45.22,44.91,44.93,298454.0,42.2765,42.5021,42.2107,42.2295,298454.0
2022-09-27 11:30:00,44.93,45.0,44.74,44.78,164226.0,42.2295,42.2953,42.0509,42.0885,164226.0
2022-09-27 12:00:00,44.78,44.84,44.57,44.66,174933.0,42.0885,42.1449,41.8912,41.9757,174933.0
2022-09-27 12:30:00,44.66,44.77,44.59,44.73,145089.0,41.9757,42.0791,41.91,42.0415,145089.0
2022-09-27 13:00:00,44.72,44.72,44.54,44.55,159606.0,42.0321,42.0321,41.863,41.8724,159606.0
2022-09-27 13:30:00,44.51,44.58,44.31,44.37,139241.0,41.8348,41.9006,41.6468,41.7032,139241.0
2022-09-27 14:00:00,44.36,44.5,44.34,44.41,148613.0,41.6938,41.8254,41.675,41.7408,148613.0
2022-09-27 14:30:00,44.41,44.63,44.37,44.55,140479.0,41.7408,41.9475,41.7032,41.8724,140479.0
2022-09-27 15:00:00,44.55,44.55,44.3,44.4,221270.0,41.8724,41.8724,41.6374,41.7314,221270.0
2022-09-27 15:30:00,44.41,44.43,44.18,44.29,708686.0,41.7408,41.7596,41.5246,41.628,708686.0
2022-09-28 09:30:00,44.57,44.69,43.81,44.66,447372.0,41.8912,42.0039,41.1768,41.9757,447372.0
2022-09-28 10:00:00,44.69,44.77,44.45,44.64,175164.0,42.0039,42.0791,41.7784,41.9569,175164.0
2022-09-28 10:30:00,44.64,44.89,44.49,44.69,207402.0,41.9569,42.1919,41.816,42.0039,207402.0
2022-09-28 11:00:00,44.69,44.81,44.63,44.69,132983.0,42.0039,42.1167,41.9475,42.0039,132983.0
2022-09-28 11:30:00,44.7,44.97,44.65,44.93,229980.0,42.0133,42.2671,41.9663,42.2295,229980.0
2022-09-28 12:00:00,44.95,45.06,44.82,44.98,193262.0,42.2483,42.3517,42.1261,42.2765,193262.0
2022-09-28 12:30:00,44.98,45.21,44.96,45.13,664120.0,42.2765,42.4927,42.2577,42.4175,664120.0
2022-09-28 13:00:00,45.14,45.2,44.99,45.0,150580.0,42.4269,42.4833,42.2859,42.2953,150580.0
2022-09-28 13:30:00,45.0,45.26,44.99,45.15,264514.0,42.2953,42.5397,42.2859,42.4363,264514.0
2022-09-28 14:00:00,45.15,45.23,45.07,45.13,217366.0,42.4363,42.5115,42.3611,42.4175,217366.0
2022-09-28 14:30:00,45.12,45.31,45.11,45.29,238481.0,42.4081,42.5867,42.3987,42.5679,238481.0
2022-09-28 15:00:00,45.28,45.49,45.28,45.45,356003.0,42.5585,42.7559,42.5585,42.7183,356003.0
2022-09-28 15:30:00,45.44,45.66,45.42,45.45,740564.0,42.7089,42.9156,42.6901,42.7183,740564.0
2022-09-29 09:30:00,45.21,45.53,44.75,44.78,259535.0,42.4927,42.7935,42.0603,42.0885,259535.0
2022-09-29 10:00:00,44.75,44.83,44.52,44.55,246468.0,42.0603,42.1355,41.8442,41.8724,246468.0
2022-09-29 10:30:00,44.55,44.82,44.52,44.78,244391.0,41.8724,42.1261,41.8442,42.0885,244391.0
2022-09-29 11:00:00,44.77,44.85,44.67,44.73,143887.0,42.0791,42.1543,41.9851,42.0415,143887.0
2022-09-29 11:30:00,44.71,44.85,44.66,44.72,149303.0,42.0227,42.1543,41.9757,42.0321,149303.0
2022-09-29 12:00:00,44.72,44.73,44.57,44.58,127635.0,42.0321,42.0415,41.8912,41.9006,127635.0
2022-09-29 12:30:00,44.58,44.77,44.58,44.66,106685.0,41.9006,42.0791,41.9006,41.9757,106685.0
2022-09-29 13:00:00,44.66,44.77,44.57,44.7,240177.0,41.9757,42.0791,41.8912,42.0133,240177.0
2022-09-29 13:30:00,44.69,44.75,44.56,44.57,134428.0,42.0039,42.0603,41.8818,41.8912,134428.0
2022-09-29 14:00:00,44.57,44.77,44.53,44.75,161692.0,41.8912,42.0791,41.8536,42.0603,161692.0
2022-09-29 14:30:00,44.76,44.83,44.64,44.65,176386.0,42.0697,42.1355,41.9569,41.9663,176386.0
2022-09-29 15:00:00,44.65,44.72,44.6,44.63,182906.0,41.9663,42.0321,41.9193,41.9475,182906.0
2022-09-29 15:30:00,44.63,44.82,44.61,44.7,639581.0,41.9475,42.1261,41.9287,42.0133,639581.0
2022-09-30 09:30:00,44.78,44.88,43.96,44.36,296435.0,42.0885,42.1825,41.3178,41.6938,296435.0
2022-09-30 10:00:00,44.37,44.4,44.11,44.22,127715.0,41.7032,41.7314,41.4588,41.5622,127715.0
2022-09-30 10:30:00,44.23,44.5,44.21,44.21,188954.0,41.5716,41.8254,41.5528,41.5528,188954.0
2022-09-30 11:00:00,44.23,44.36,44.19,44.34,193464.0,41.5716,41.6938,41.534,41.675,193464.0
2022-09-30 11:30:00,44.34,44.44,44.05,44.1,176768.0,41.675,41.769,41.4024,41.4494,176768.0
2022-09-30 12:00:00,44.1,44.2,44.01,44.16,167444.0,41.4494,41.5434,41.3648,41.5058,167444.0
2022-09-30 12:30:00,44.16,44.29,44.14,44.15,170777.0,41.5058,41.628,41.487,41.4964,170777.0
2022-09-30 13:00:00,44.14,44.19,44.01,44.12,160436.0,41.487,41.534,41.3648,41.4682,160436.0
2022-09-30 13:30:00,44.12,44.14,43.95,43.97,147101.0,41.4682,41.487,41.3084,41.3272,147101.0
2022-09-30 14:00:00,43.98,43.98,43.74,43.77,188726.0,41.3366,41.3366,41.111,41.1392,188726.0
2022-09-30 14:30:00,43.77,43.8,43.56,43.65,244965.0,41.1392,41.1674,40.9419,41.0264,244965.0
2022-09-30 15:00:00,43.65,43.89,43.63,43.87,281853.0,41.0264,41.252,41.0077,41.2332,281853.0
2022-09-30 15:30:00,43.88,43.95,43.72,43.75,812195.0,41.2426,41.3084,41.0922,41.1204,812195.0
2022-10-03 09:30:00,43.83,43.99,43.28,43.33,487247.0,41.1956,41.346,40.6787,40.7257,487247.0
2022-10-03 10:00:00,43.35,43.9,43.34,43.69,424403.0,40.7445,41.2614,40.7351,41.064,424403.0
2022-10-03 10:30:00,43.7,43.81,43.5,43.5,404049.0,41.0734,41.1768,40.8855,40.8855,404049.0
2022-10-03 11:00:00,43.51,43.75,43.43,43.63,348292.0,40.8949,41.1204,40.8197,41.0077,348292.0
2022-10-03 11:30:00,43.62,43.72,43.51,43.7,295576.0,40.9983,41.0922,40.8949,41.0734,295576.0
2022-10-03 12:00:00,43.7,43.93,43.66,43.8,274399.0,41.0734,41.2896,41.0358,41.1674,274399.0
2022-10-03 12:30:00,43.8,44.08,43.73,43.93,397180.0,41.1674,41.4306,41.1016,41.2896,397180.0
2022-10-03 13:00:00,43.92,44.01,43.88,43.9,406468.0,41.2802,41.3648,41.2426,41.2614,406468.0
2022-10-03 13:30:00,43.91,44.02,43.79,43.87,360821.0,41.2708,41.3742,41.158,41.2332,360821.0
2022-10-03 14:00:00,43.87,43.9,43.8,43.84,284621.0,41.2332,41.2614,41.1674,41.205,284621.0
2022-10-03 14:30:00,43.84,43.89,43.71,43.79,498332.0,41.205,41.252,41.0828,41.158,498332.0
2022-10-03 15:00:00,43.79,43.95,43.69,43.82,964599.0,41.158,41.3084,41.064,41.1862,964599.0
2022-10-03 15:30:00,43.81,43.85,43.6,43.76,1179650.0,41.1768,41.2144,40.9795,41.1298,1179650.0
2022-10-04 09:30:00,44.16,44.69,44.02,44.51,549057.0,41.5058,42.0039,41.3742,41.8348,549057.0
2022-10-04 10:00:00,44.51,44.78,44.47,44.72,380314.0,41.8348,42.0885,41.7972,42.0321,380314.0
2022-10-04 10:30:00,44.71,44.84,44.43,44.5,241241.0,42.0227,42.1449,41.7596,41.8254,241241.0
2022-10-04 11:00:00,44.5,44.65,44.42,44.58,174083.0,41.8254,41.9663,41.7502,41.9006,174083.0
2022-10-04 11:30:00,44.58,44.69,44.4,44.48,170045.0,41.9006,42.0039,41.7314,41.8066,170045.0
2022-10-04 12:00:00,44.48,44.61,44.43,44.58,157626.0,41.8066,41.9287,41.7596,41.9006,157626.0
2022-10-04 12:30:00,44.58,44.64,44.43,44.46,120852.0,41.9006,41.9569,41.7596,41.7878,120852.0
2022-10-04 13:00:00,44.47,44.49,44.31,44.32,160491.0,41.7972,41.816,41.6468,41.6562,160491.0
2022-10-04 13:30:00,44.32,44.45,44.26,44.36,216145.0,41.6562,41.7784,41.5998,41.6938,216145.0
2022-10-04 14:00:00,44.36,44.53,44.33,44.44,232400.0,41.6938,41.8536,41.6656,41.769,232400.0
2022-10-04 14:30:00,44.45,44.71,44.44,44.65,163038.0,41.7784,42.0227,41.769,41.9663,163038.0
2022-10-04 15:00:00,44.65,44.66,44.53,44.63,222908.0,41.9663,41.9757,41.8536,41.9475,222908.0
2022-10-04 15:30:00,44.64,44.73,44.57,44.71,707124.0,41.9569,42.0415,41.8912,42.0227,707124.0
2022-10-05 09:30:00,44.49,44.96,44.47,44.5,279102.0,41.816,42.2577,41.7972,41.8254,279102.0
2022-10-05 10:00:00,44.5,44.5,44.01,44.2,196452.0,41.8254,41.8254,41.3648,41.5434,196452.0
2022-10-05 10:30:00,44.18,44.27,44.1,44.2,135043.0,41.5246,41.6092,41.4494,41.5434,135043.0
2022-10-05 11:00:00,44.2,44.36,44.17,44.19,131982.0,41.5434,41.6938,41.5152,41.534,131982.0
2022-10-05 11:30:00,44.18,44.42,44.17,44.37,202390.0,41.5246,41.7502,41.5152,41.7032,202390.0
2022-10-05 12:00:00,44.36,44.51,44.17,44.42,180769.0,41.6938,41.8348,41.5152,41.7502,180769.0
2022-10-05 12:30:00,44.41,44.57,44.34,44.53,169213.0,41.7408,41.8912,41.675,41.8536,169213.0
2022-10-05 13:00:00,44.53,44.78,44.51,44.73,110810.0,41.8536,42.0885,41.8348,42.0415,110810.0
2022-10-05 13:30:00,44.73,44.74,44.65,44.66,120610.0,42.0415,42.0509,41.9663,41.9757,120610.0
2022-10-05 14:00:00,44.67,44.77,44.67,44.67,163331.0,41.9851,42.0791,41.9851,41.9851,163331.0
2022-10-05 14:30:00,44.66,44.67,44.57,44.67,120981.0,41.9757,41.9851,41.8912,41.9851,120981.0
2022-10-05 15:00:00,44.67,44.81,44.65,44.73,203141.0,41.9851,42.1167,41.9663,42.0415,203141.0
2022-10-05 15:30:00,44.73,44.81,44.54,44.59,626332.0,42.0415,42.1167,41.863,41.91,626332.0
2022-10-06 09:30:00,44.59,44.84,44.43,44.48,225348.0,41.91,42.1449,41.7596,41.8066,225348.0
2022-10-06 10:00:00,44.49,44.55,44.3,44.34,179341.0,41.816,41.8724,41.6374,41.675,179341.0
2022-10-06 10:30:00,44.32,44.38,44.21,44.35,152027.0,41.6562,41.7126,41.5528,41.6844,152027.0
2022-10-06 11:00:00,44.36,44.38,44.22,44.29,176674.0,41.6938,41.7126,41.5622,41.628,176674.0
2022-10-06 11:30:00,44.29,44.35,44.14,44.19,128090.0,41.628,41.6844,41.487,41.534,128090.0
2022-10-06 12:00:00,44.18,44.35,44.17,44.32,128486.0,41.5246,41.6844,41.5152,41.6562,128486.0
2022-10-06 12:30:00,44.33,44.36,44.2,44.32,110939.0,41.6656,41.6938,41.5434,41.6562,110939.0
2022-10-06 13:00:00,44.32,44.35,44.15,44.27,118188.0,41.6562,41.6844,41.4964,41.6092,118188.0
2022-10-06 13:30:00,44.27,44.27,44.14,44.17,105984.0,41.6092,41.6092,41.487,41.5152,105984.0
2022-10-06 14:00:00,44.17,44.18,43.94,44.01,164239.0,41.5152,41.5246,41.299,41.3648,164239.0
2022-10-06 14:30:00,44.01,44.03,43.76,43.78,153110.0,41.3648,41.3836,41.1298,41.1486,153110.0
2022-10-06 15:00:00,43.78,43.87,43.69,43.84,250663.0,41.1486,41.2332,41.064,41.205,250663.0
2022-10-06 15:30:00,43.84,43.86,43.67,43.68,710723.0,41.205,41.2238,41.0452,41.0546,710723.0
2022-10-07 09:30:00,43.66,43.78,43.25,43.43,222611.0,41.0358,41.1486,40.6505,40.8197,222611.0
2022-10-07 10:00:00,43.42,43.5,43.26,43.45,161669.0,40.8103,40.8855,40.6599,40.8385,161669.0
2022-10-07 10:30:00,43.45,43.5,43.3,43.5,204291.0,40.8385,40.8855,40.6975,40.8855,204291.0
2022-10-07 11:00:00,43.5,43.56,43.36,43.41,165150.0,40.8855,40.9419,40.7539,40.8009,165150.0
2022-10-07 11:30:00,43.41,43.43,43.25,43.26,131148.0,40.8009,40.8197,40.6505,40.6599,131148.0
2022-10-07 12:00:00,43.25,43.26,43.09,43.14,187152.0,40.6505,40.6599,40.5001,40.5471,187152.0
2022-10-07 12:30:00,43.14,43.26,43.11,43.17,123769.0,40.5471,40.6599,40.5189,40.5753,123769.0
2022-10-07 13:00:00,43.16,43.3,43.13,43.2,186187.0,40.5659,40.6975,40.5377,40.6035,186187.0
2022-10-07 13:30:00,43.19,43.25,43.12,43.25,219993.0,40.5941,40.6505,40.5283,40.6505,219993.0
2022-10-07 14:00:00,43.25,43.33,43.15,43.16,231196.0,40.6505,40.7257,40.5565,40.5659,231196.0
2022-10-07 14:30:00,43.16,43.23,43.11,43.18,419210.0,40.5659,40.6317,40.5189,40.5847,419210.0
2022-10-07 15:00:00,43.18,43.25,42.82,42.86,266826.0,40.5847,40.6505,40.2463,40.2839,266826.0
2022-10-07 15:30:00,42.85,43.09,42.81,42.99,1167614.0,40.2745,40.5001,40.2369,40.4061,1167614.0
2022-10-10 09:30:00,43.51,43.84,43.44,43.51,376034.0,40.8949,41.205,40.8291,40.8949,376034.0
2022-10-10 10:00:00,43.52,43.8,43.51,43.8,183784.0,40.9043,41.1674,40.8949,41.1674,183784.0
2022-10-10 10:30:00,43.79,43.84,43.51,43.72,207415.0,41.158,41.205,40.8949,41.0922,207415.0
2022-10-10 11:00:00,43.71,43.75,43.56,43.68,98364.0,41.0828,41.1204,40.9419,41.0546,98364.0
2022-10-10 11:30:00,43.67,43.91,43.63,43.84,122118.0,41.0452,41.2708,41.0077,41.205,122118.0
2022-10-10 12:00:00,43.83,43.97,43.81,43.84,110840.0,41.1956,41.3272,41.1768,41.205,110840.0
2022-10-10 12:30:00,43.83,43.94,43.76,43.78,94805.0,41.1956,41.299,41.1298,41.1486,94805.0
2022-10-10 13:00:00,43.79,43.95,43.71,43.93,106469.0,41.158,41.3084,41.0828,41.2896,106469.0
2022-10-10 13:30:00,43.94,44.07,43.83,44.02,236289.0,41.299,41.4212,41.1956,41.3742,236289.0
2022-10-10 14:00:00,44.02,44.12,43.94,44.12,159511.0,41.3742,41.4682,41.299,41.4682,159511.0
2022-10-10 14:30:00,44.12,44.25,44.09,44.13,188960.0,41.4682,41.5904,41.44,41.4776,188960.0
2022-10-10 15:00:00,44.13,44.24,44.05,44.05,195252.0,41.4776,41.581,41.4024,41.4024,195252.0
2022-10-10 15:30:00,44.05,44.34,44.04,44.26,842422.0,41.4024,41.675,41.393,41.5998,842422.0
2022-10-11 09:30:00,44.24,44.95,44.09,44.89,446440.0,41.581,42.2483,41.44,42.1919,446440.0
2022-10-11 10:00:00,44.89,45.25,44.74,45.2,321015.0,42.1919,42.5303,42.0509,42.4833,321015.0
2022-10-11 10:30:00,45.2,45.52,45.08,45.41,393529.0,42.4833,42.7841,42.3705,42.6807,393529.0
2022-10-11 11:00:00,45.41,45.75,45.41,45.67,364784.0,42.6807,43.0002,42.6807,42.925,364784.0
2022-10-11 11:30:00,45.66,45.9,45.5,45.82,330547.0,42.9156,43.1412,42.7653,43.066,330547.0
2022-10-11 12:00:00,45.81,45.84,45.59,45.73,227640.0,43.0566,43.0848,42.8498,42.9814,227640.0
2022-10-11 12:30:00,45.74,45.96,45.74,45.94,229683.0,42.9908,43.1976,42.9908,43.1788,229683.0
2022-10-11 13:00:00,45.94,45.97,45.67,45.75,242193.0,43.1788,43.207,42.925,43.0002,242193.0
2022-10-11 13:30:00,45.76,45.94,45.72,45.77,431468.0,43.0096,43.1788,42.972,43.019,431468.0
2022-10-11 14:00:00,45.78,45.81,45.66,45.78,213488.0,43.0284,43.0566,42.9156,43.0284,213488.0
2022-10-11 14:30:00,45.78,45.81,45.56,45.59,297685.0,43.0284,43.0566,42.8216,42.8498,297685.0
2022-10-11 15:00:00,45.59,45.73,45.51,45.67,407032.0,42.8498,42.9814,42.7747,42.925,407032.0
2022-10-11 15:30:00,45.68,45.8,45.65,45.7,1220953.0,42.9344,43.0472,42.9062,42.9532,1220953.0
2022-10-12 09:30:00,45.79,46.38,45.63,46.36,541445.0,43.0378,43.5924,42.8874,43.5736,541445.0
2022-10-12 10:00:00,46.37,46.46,46.21,46.37,321194.0,43.583,43.6676,43.4326,43.583,321194.0
2022-10-12 10:30:00,46.38,46.53,46.1,46.14,361555.0,43.5924,43.7333,43.3292,43.3668,361555.0
2022-10-12 11:00:00,46.14,46.63,46.13,46.55,497695.0,43.3668,43.8273,43.3574,43.7521,497695.0
2022-10-12 11:30:00,46.55,46.69,46.32,46.63,498473.0,43.7521,43.8837,43.536,43.8273,498473.0
2022-10-12 12:00:00,46.63,46.67,46.41,46.51,233450.0,43.8273,43.8649,43.6206,43.7145,233450.0
2022-10-12 12:30:00,46.51,46.53,46.34,46.41,184060.0,43.7145,43.7333,43.5548,43.6206,184060.0
2022-10-12 13:00:00,46.43,46.47,46.25,46.3,168863.0,43.6394,43.677,43.4702,43.5172,168863.0
2022-10-12 13:30:00,46.29,46.3,46.13,46.24,244351.0,43.5078,43.5172,43.3574,43.4608,244351.0
2022-10-12 14:00:00,46.25,46.34,46.15,46.31,261530.0,43.4702,43.5548,43.3762,43.5266,261530.0
2022-10-12 14:30:00,46.32,46.35,46.07,46.22,330005.0,43.536,43.5642,43.301,43.442,330005.0
2022-10-12 15:00:00,46.22,46.32,46.17,46.2,383633.0,43.442,43.536,43.395,43.4232,383633.0
2022-10-12 15:30:00,46.2,46.42,46.03,46.05,1276649.0,43.4232,43.63,43.2634,43.2822,1276649.0
2022-10-13 09:30:00,45.76,48.36,45.57,45.58,5617631.0,43.0096,45.4534,42.831,42.8404,5617631.0
2022-10-13 10:00:00,45.59,47.37,45.03,45.84,3758386.0,42.8498,44.5229,42.3235,43.0848,3758386.0
2022-10-13 10:30:00,45.83,46.06,44.98,45.61,2137847.0,43.0754,43.2916,42.2765,42.8686,2137847.0
2022-10-13 11:00:00,45.64,45.77,44.78,45.38,2612866.0,42.8968,43.019,42.0885,42.6525,2612866.0
2022-10-13 11:30:00,45.39,46.17,45.35,45.57,1099447.0,42.6619,43.395,42.6243,42.831,1099447.0
2022-10-13 12:00:00,45.58,45.7,45.0,45.08,825917.0,42.8404,42.9532,42.2953,42.3705,825917.0
2022-10-13 12:30:00,45.08,45.65,45.03,45.43,690707.0,42.3705,42.9062,42.3235,42.6995,690707.0
2022-10-13 13:00:00,45.43,45.95,45.3,45.82,778886.0,42.6995,43.1882,42.5773,43.066,778886.0
2022-10-13 13:30:00,45.82,46.18,45.8,45.97,897389.0,43.066,43.4044,43.0472,43.207,897389.0
2022-10-13 14:00:00,45.96,46.25,45.78,46.11,1027263.0,43.1976,43.4702,43.0284,43.3386,1027263.0
2022-10-13 14:30:00,46.11,46.72,46.04,46.69,992142.0,43.3386,43.9119,43.2728,43.8837,992142.0
2022-10-13 15:00:00,46.69,46.97,46.66,46.74,1168997.0,43.8837,44.1469,43.8555,43.9307,1168997.0
2022-10-13 15:30:00,46.73,46.75,46.45,46.58,2123873.0,43.9213,43.9401,43.6582,43.7803,2123873.0
2022-10-14 09:30:00,45.15,45.91,44.4,45.91,2174039.0,42.4363,43.1506,41.7314,43.1506,2174039.0
2022-10-14 10:00:00,45.89,46.24,44.53,44.76,1819680.0,43.1318,43.4608,41.8536,42.0697,1819680.0
2022-10-14 10:30:00,44.76,45.1,44.62,45.0,823085.0,42.0697,42.3893,41.9381,42.2953,823085.0
2022-10-14 11:00:00,45.0,45.2,44.39,44.41,690451.0,42.2953,42.4833,41.722,41.7408,690451.0
2022-10-14 11:30:00,44.4,44.41,44.01,44.24,690376.0,41.7314,41.7408,41.3648,41.581,690376.0
2022-10-14 12:00:00,44.24,44.43,43.89,44.11,824618.0,41.581,41.7596,41.252,41.4588,824618.0
2022-10-14 12:30:00,44.11,44.34,44.04,44.08,481892.0,41.4588,41.675,41.393,41.4306,481892.0
2022-10-14 13:00:00,44.08,44.12,43.82,43.92,416260.0,41.4306,41.4682,41.1862,41.2802,416260.0
2022-10-14 13:30:00,43.91,43.98,43.57,43.65,554555.0,41.2708,41.3366,40.9513,41.0264,554555.0
2022-10-14 14:00:00,43.65,43.65,43.03,43.04,833427.0,41.0264,41.0264,40.4437,40.4531,833427.0
2022-10-14 14:30:00,43.04,43.08,42.56,42.59,1100142.0,40.4531,40.4907,40.002,40.0302,1100142.0
2022-10-14 15:00:00,42.57,43.21,42.36,43.2,1917541.0,40.0114,40.6129,39.814,40.6035,1917541.0
2022-10-14 15:30:00,43.21,43.45,43.08,43.19,3326018.0,40.6129,40.8385,40.4907,40.5941,3326018.0
2022-10-17 09:30:00,43.31,43.48,42.52,42.58,1051559.0,40.7069,40.8667,39.9644,40.0208,1051559.0
2022-10-17 10:00:00,42.58,42.66,42.31,42.52,1020510.0,40.0208,40.096,39.767,39.9644,1020510.0
2022-10-17 10:30:00,42.52,42.52,42.11,42.22,832935.0,39.9644,39.9644,39.579,39.6824,832935.0
2022-10-17 11:00:00,42.23,42.47,42.13,42.44,555842.0,39.6918,39.9174,39.5978,39.8892,555842.0
2022-10-17 11:30:00,42.44,42.54,42.31,42.34,464968.0,39.8892,39.9832,39.767,39.7952,464968.0
2022-10-17 12:00:00,42.34,42.49,42.18,42.22,382289.0,39.7952,39.9362,39.6448,39.6824,382289.0
2022-10-17 12:30:00,42.2,42.22,41.88,41.92,483565.0,39.6636,39.6824,39.3628,39.4004,483565.0
2022-10-17 13:00:00,41.93,42.27,41.81,42.12,761747.0,39.4098,39.7294,39.297,39.5884,761747.0
2022-10-17 13:30:00,42.11,42.21,42.08,42.21,437844.0,39.579,39.673,39.5508,39.673,437844.0
2022-10-17 14:00:00,42.21,42.31,42.18,42.21,311166.0,39.673,39.767,39.6448,39.673,311166.0
2022-10-17 14:30:00,42.21,42.29,42.15,42.2,471021.0,39.673,39.7482,39.6166,39.6636,471021.0
2022-10-17 15:00:00,42.19,42.21,42.03,42.16,547734.0,39.6542,39.673,39.5038,39.626,547734.0
2022-10-17 15:30:00,42.16,42.2,42.08,42.12,1204146.0,39.626,39.6636,39.5508,39.5884,1204146.0
2022-10-18 09:30:00,42.57,43.04,42.36,42.74,972502.0,40.0114,40.4531,39.814,40.1711,972502.0
2022-10-18 10:00:00,42.73,43.1,42.72,42.9,521390.0,40.1617,40.5095,40.1523,40.3215,521390.0
2022-10-18 10:30:00,42.89,43.05,42.87,42.95,491874.0,40.3121,40.4625,40.2933,40.3685,491874.0
2022-10-18 11:00:00,42.95,42.99,42.63,42.69,373121.0,40.3685,40.4061,40.0678,40.1241,373121.0
2022-10-18 11:30:00,42.69,42.77,42.52,42.71,280974.0,40.1241,40.1993,39.9644,40.1429,280974.0
2022-10-18 12:00:00,42.7,42.84,42.59,42.7,338434.0,40.1335,40.2651,40.0302,40.1335,338434.0
2022-10-18 12:30:00,42.7,42.89,42.67,42.75,305725.0,40.1335,40.3121,40.1054,40.1805,305725.0
2022-10-18 13:00:00,42.76,42.98,42.64,42.97,268119.0,40.1899,40.3967,40.0772,40.3873,268119.0
2022-10-18 13:30:00,42.97,43.1,42.93,43.1,287954.0,40.3873,40.5095,40.3497,40.5095,287954.0
2022-10-18 14:00:00,43.09,43.25,43.0,43.2,507582.0,40.5001,40.6505,40.4155,40.6035,507582.0
2022-10-18 14:30:00,43.21,43.32,43.16,43.23,284541.0,40.6129,40.7163,40.5659,40.6317,284541.0
2022-10-18 15:00:00,43.23,43.26,43.11,43.15,390860.0,40.6317,40.6599,40.5189,40.5565,390860.0
2022-10-18 15:30:00,43.15,43.22,43.03,43.19,1510231.0,40.5565,40.6223,40.4437,40.5941,1510231.0
2022-10-19 09:30:00,43.28,43.66,43.28,43.48,446921.0,40.6787,41.0358,40.6787,40.8667,446921.0
2022-10-19 10:00:00,43.48,43.65,43.42,43.46,264905.0,40.8667,41.0264,40.8103,40.8479,264905.0
2022-10-19 10:30:00,43.46,43.47,43.19,43.28,371993.0,40.8479,40.8573,40.5941,40.6787,371993.0
2022-10-19 11:00:00,43.29,43.37,43.19,43.23,401459.0,40.6881,40.7633,40.5941,40.6317,401459.0
2022-10-19 11:30:00,43.23,43.45,43.19,43.41,390578.0,40.6317,40.8385,40.5941,40.8009,390578.0
2022-10-19 12:00:00,43.41,43.62,43.41,43.52,396809.0,40.8009,40.9983,40.8009,40.9043,396809.0
2022-10-19 12:30:00,43.5,43.55,43.11,43.2,261494.0,40.8855,40.9325,40.5189,40.6035,261494.0
2022-10-19 13:00:00,43.2,43.2,42.98,43.13,320419.0,40.6035,40.6035,40.3967,40.5377,320419.0
2022-10-19 13:30:00,43.13,43.22,43.06,43.14,301087.0,40.5377,40.6223,40.4719,40.5471,301087.0
2022-10-19 14:00:00,43.15,43.28,43.09,43.13,218352.0,40.5565,40.6787,40.5001,40.5377,218352.0
2022-10-19 14:30:00,43.13,43.2,43.04,43.07,244027.0,40.5377,40.6035,40.4531,40.4813,244027.0
2022-10-19 15:00:00,43.07,43.13,42.97,43.01,496610.0,40.4813,40.5377,40.3873,40.4249,496610.0
2022-10-19 15:30:00,43.01,43.06,42.91,42.94,1413970.0,40.4249,40.4719,40.3309,40.3591,1413970.0
2022-10-20 09:30:00,42.94,43.09,42.41,42.66,381010.0,40.3591,40.5001,39.861,40.096,381010.0
2022-10-20 10:00:00,42.66,42.88,42.55,42.87,244705.0,40.096,40.3027,39.9926,40.2933,244705.0
2022-10-20 10:30:00,42.87,42.94,42.59,42.78,207414.0,40.2933,40.3591,40.0302,40.2087,207414.0
2022-10-20 11:00:00,42.78,42.95,42.67,42.8,382977.0,40.2087,40.3685,40.1054,40.2275,382977.0
2022-10-20 11:30:00,42.8,42.9,42.55,42.55,148634.0,40.2275,40.3215,39.9926,39.9926,148634.0
2022-10-20 12:00:00,42.55,42.55,42.3,42.44,292165.0,39.9926,39.9926,39.7576,39.8892,292165.0
2022-10-20 12:30:00,42.44,42.44,42.13,42.27,165353.0,39.8892,39.8892,39.5978,39.7294,165353.0
2022-10-20 13:00:00,42.26,42.43,42.19,42.36,210268.0,39.72,39.8798,39.6542,39.814,210268.0
2022-10-20 13:30:00,42.36,42.42,42.11,42.21,332781.0,39.814,39.8704,39.579,39.673,332781.0
2022-10-20 14:00:00,42.21,42.26,42.12,42.19,171462.0,39.673,39.72,39.5884,39.6542,171462.0
2022-10-20 14:30:00,42.19,42.32,42.17,42.25,183654.0,39.6542,39.7764,39.6354,39.7106,183654.0
2022-10-20 15:00:00,42.26,42.29,42.17,42.24,354332.0,39.72,39.7482,39.6354,39.7012,354332.0
2022-10-20 15:30:00,42.23,42.29,42.09,42.16,1129351.0,39.6918,39.7482,39.5602,39.626,1129351.0
2022-10-21 09:30:00,42.34,43.33,42.15,43.33,537145.0,39.7952,40.7257,39.6166,40.7257,537145.0
2022-10-21 10:00:00,43.32,43.51,43.26,43.38,446140.0,40.7163,40.8949,40.6599,40.7727,446140.0
2022-10-21 10:30:00,43.38,43.65,43.33,43.44,530348.0,40.7727,41.0264,40.7257,40.8291,530348.0
2022-10-21 11:00:00,43.44,43.57,43.34,43.41,388255.0,40.8291,40.9513,40.7351,40.8009,388255.0
2022-10-21 11:30:00,43.42,43.61,43.33,43.58,232892.0,40.8103,40.9889,40.7257,40.9607,232892.0
2022-10-21 12:00:00,43.58,43.75,43.55,43.58,179574.0,40.9607,41.1204,40.9325,40.9607,179574.0
2022-10-21 12:30:00,43.59,43.84,43.59,43.82,212449.0,40.9701,41.205,40.9701,41.1862,212449.0
2022-10-21 13:00:00,43.81,43.83,43.64,43.66,203278.0,41.1768,41.1956,41.017,41.0358,203278.0
2022-10-21 13:30:00,43.66,43.81,43.63,43.8,172859.0,41.0358,41.1768,41.0077,41.1674,172859.0
2022-10-21 14:00:00,43.79,43.88,43.75,43.84,188634.0,41.158,41.2426,41.1204,41.205,188634.0
2022-10-21 14:30:00,43.85,43.88,43.7,43.85,260772.0,41.2144,41.2426,41.0734,41.2144,260772.0
2022-10-21 15:00:00,43.86,43.97,43.81,43.86,272268.0,41.2238,41.3272,41.1768,41.2238,272268.0
2022-10-21 15:30:00,43.86,43.86,43.61,43.64,1100092.0,41.2238,41.2238,40.9889,41.017,1100092.0
2022-10-24 09:30:00,43.73,44.17,43.69,43.89,308605.0,41.1016,41.5152,41.064,41.252,308605.0
2022-10-24 10:00:00,43.89,43.89,43.05,43.18,393602.0,41.252,41.252,40.4625,40.5847,393602.0
2022-10-24 10:30:00,43.17,43.3,42.84,43.09,575098.0,40.5753,40.6975,40.2651,40.5001,575098.0
2022-10-24 11:00:00,43.08,43.37,42.98,43.34,276314.0,40.4907,40.7633,40.3967,40.7351,276314.0
2022-10-24 11:30:00,43.36,43.51,43.23,43.47,157266.0,40.7539,40.8949,40.6317,40.8573,157266.0
2022-10-24 12:00:00,43.46,43.71,43.37,43.69,145934.0,40.8479,41.0828,40.7633,41.064,145934.0
2022-10-24 12:30:00,43.69,43.73,43.53,43.54,161944.0,41.064,41.1016,40.9137,40.9231,161944.0
2022-10-24 13:00:00,43.55,43.58,43.42,43.5,108506.0,40.9325,40.9607,40.8103,40.8855,108506.0
2022-10-24 13:30:00,43.5,43.59,43.48,43.53,126270.0,40.8855,40.9701,40.8667,40.9137,126270.0
2022-10-24 14:00:00,43.53,43.76,43.52,43.7,173729.0,40.9137,41.1298,40.9043,41.0734,173729.0
2022-10-24 14:30:00,43.67,43.74,43.59,43.69,305907.0,41.0452,41.111,40.9701,41.064,305907.0
2022-10-24 15:00:00,43.69,43.89,43.63,43.8,297112.0,41.064,41.252,41.0077,41.1674,297112.0
2022-10-24 15:30:00,43.8,44.02,43.79,43.98,736252.0,41.1674,41.3742,41.158,41.3366,736252.0
2022-10-25 09:30:00,43.83,44.4,43.75,44.4,306894.0,41.1956,41.7314,41.1204,41.7314,306894.0
2022-10-25 10:00:00,44.4,44.67,44.33,44.61,245953.0,41.7314,41.9851,41.6656,41.9287,245953.0
2022-10-25 10:30:00,44.61,44.76,44.48,44.49,226708.0,41.9287,42.0697,41.8066,41.816,226708.0
2022-10-25 11:00:00,44.5,44.66,44.46,44.66,209926.0,41.8254,41.9757,41.7878,41.9757,209926.0
2022-10-25 11:30:00,44.66,44.75,44.63,44.69,121270.0,41.9757,42.0603,41.9475,42.0039,121270.0
2022-10-25 12:00:00,44.69,44.89,44.69,44.79,128089.0,42.0039,42.1919,42.0039,42.0979,128089.0
2022-10-25 12:30:00,44.78,44.85,44.7,44.8,166067.0,42.0885,42.1543,42.0133,42.1073,166067.0
2022-10-25 13:00:00,44.8,44.87,44.71,44.87,143259.0,42.1073,42.1731,42.0227,42.1731,143259.0
2022-10-25 13:30:00,44.87,44.93,44.77,44.82,144753.0,42.1731,42.2295,42.0791,42.1261,144753.0
2022-10-25 14:00:00,44.82,44.88,44.77,44.82,184473.0,42.1261,42.1825,42.0791,42.1261,184473.0
2022-10-25 14:30:00,44.82,44.82,44.62,44.67,218052.0,42.1261,42.1261,41.9381,41.9851,218052.0
2022-10-25 15:00:00,44.66,44.76,44.6,44.76,276905.0,41.9757,42.0697,41.9193,42.0697,276905.0
2022-10-25 15:30:00,44.76,44.82,44.66,44.76,838369.0,42.0697,42.1261,41.9757,42.0697,838369.0
2022-10-26 09:30:00,44.93,45.52,44.92,45.07,355385.0,42.2295,42.7841,42.2201,42.3611,355385.0
2022-10-26 10:00:00,45.11,45.66,45.11,45.54,262263.0,42.3987,42.9156,42.3987,42.8029,262263.0
2022-10-26 10:30:00,45.55,45.72,45.46,45.52,398334.0,42.8123,42.972,42.7277,42.7841,398334.0
2022-10-26 11:00:00,45.52,45.74,45.48,45.56,300559.0,42.7841,42.9908,42.7465,42.8216,300559.0
2022-10-26 11:30:00,45.57,45.8,45.56,45.79,174064.0,42.831,43.0472,42.8216,43.0378,174064.0
2022-10-26 12:00:00,45.79,45.91,45.66,45.66,233103.0,43.0378,43.1506,42.9156,42.9156,233103.0
2022-10-26 12:30:00,45.66,45.72,45.48,45.54,220935.0,42.9156,42.972,42.7465,42.8029,220935.0
2022-10-26 13:00:00,45.54,45.72,45.46,45.63,179492.0,42.8029,42.972,42.7277,42.8874,179492.0
2022-10-26 13:30:00,45.64,45.68,45.51,45.57,203289.0,42.8968,42.9344,42.7747,42.831,203289.0
2022-10-26 14:00:00,45.57,45.61,45.28,45.3,145775.0,42.831,42.8686,42.5585,42.5773,145775.0
2022-10-26 14:30:00,45.29,45.35,45.21,45.22,227990.0,42.5679,42.6243,42.4927,42.5021,227990.0
2022-10-26 15:00:00,45.22,45.46,45.15,45.46,206703.0,42.5021,42.7277,42.4363,42.7277,206703.0
2022-10-26 15:30:00,45.46,45.63,45.44,45.48,755458.0,42.7277,42.8874,42.7089,42.7465,755458.0
2022-10-27 09:30:00,45.62,45.98,45.48,45.63,279531.0,42.878,43.2164,42.7465,42.8874,279531.0
2022-10-27 10:00:00,45.63,45.93,45.63,45.8,164780.0,42.8874,43.1694,42.8874,43.0472,164780.0
2022-10-27 10:30:00,45.81,46.0,45.71,45.86,171148.0,43.0566,43.2352,42.9626,43.1036,171148.0
2022-10-27 11:00:00,45.85,45.93,45.74,45.75,118657.0,43.0942,43.1694,42.9908,43.0002,118657.0
2022-10-27 11:30:00,45.74,45.78,45.49,45.75,128485.0,42.9908,43.0284,42.7559,43.0002,128485.0
2022-10-27 12:00:00,45.76,45.88,45.68,45.7,129629.0,43.0096,43.1224,42.9344,42.9532,129629.0
2022-10-27 12:30:00,45.68,45.94,45.67,45.91,128993.0,42.9344,43.1788,42.925,43.1506,128993.0
2022-10-27 13:00:00,45.92,46.02,45.85,45.94,113009.0,43.16,43.254,43.0942,43.1788,113009.0
2022-10-27 13:30:00,45.95,45.95,45.84,45.84,81319.0,43.1882,43.1882,43.0848,43.0848,81319.0
2022-10-27 14:00:00,45.84,45.9,45.81,45.88,127229.0,43.0848,43.1412,43.0566,43.1224,127229.0
2022-10-27 14:30:00,45.88,45.88,45.78,45.8,155675.0,43.1224,43.1224,43.0284,43.0472,155675.0
2022-10-27 15:00:00,45.8,45.89,45.73,45.85,176472.0,43.0472,43.1318,42.9814,43.0942,176472.0
2022-10-27 15:30:00,45.86,45.96,45.64,45.72,638895.0,43.1036,43.1976,42.8968,42.972,638895.0
2022-10-28 09:30:00,45.95,46.58,45.9,46.57,286968.0,43.1882,43.7803,43.1412,43.7709,286968.0
2022-10-28 10:00:00,46.57,47.18,46.51,47.14,401218.0,43.7709,44.3443,43.7145,44.3067,401218.0
2022-10-28 10:30:00,47.14,47.41,47.1,47.23,300792.0,44.3067,44.5605,44.2691,44.3913,300792.0
2022-10-28 11:00:00,47.23,47.24,46.62,46.84,241691.0,44.3913,44.4007,43.8179,44.0247,241691.0
2022-10-28 11:30:00,46.83,46.89,46.75,46.77,90367.0,44.0153,44.0717,43.9401,43.9589,90367.0
2022-10-28 12:00:00,46.78,46.8,46.62,46.8,112724.0,43.9683,43.9871,43.8179,43.9871,112724.0
2022-10-28 12:30:00,46.79,46.83,46.71,46.75,62557.0,43.9777,44.0153,43.9025,43.9401,62557.0
2022-10-28 13:00:00,46.76,46.84,46.72,46.77,94702.0,43.9495,44.0247,43.9119,43.9589,94702.0
2022-10-28 13:30:00,46.77,46.84,46.67,46.71,132741.0,43.9589,44.0247,43.8649,43.9025,132741.0
2022-10-28 14:00:00,46.71,46.8,46.7,46.78,102479.0,43.9025,43.9871,43.8931,43.9683,102479.0
2022-10-28 14:30:00,46.78,46.92,46.77,46.85,161964.0,43.9683,44.0999,43.9589,44.0341,161964.0
2022-10-28 15:00:00,46.85,47.01,46.83,46.84,175204.0,44.0341,44.1845,44.0153,44.0247,175204.0
2022-10-28 15:30:00,46.83,46.88,46.74,46.77,558572.0,44.0153,44.0623,43.9307,43.9589,558572.0
2022-10-31 09:30:00,46.76,47.17,46.73,46.8,316475.0,43.9495,44.3349,43.9213,43.9871,316475.0
2022-10-31 10:00:00,46.8,47.24,46.79,47.11,192303.0,43.9871,44.4007,43.9777,44.2785,192303.0
2022-10-31 10:30:00,47.1,47.23,47.05,47.12,185377.0,44.2691,44.3913,44.2221,44.2879,185377.0
2022-10-31 11:00:00,47.13,47.33,47.12,47.2,154558.0,44.2973,44.4853,44.2879,44.3631,154558.0
2022-10-31 11:30:00,47.2,47.24,47.05,47.1,125821.0,44.3631,44.4007,44.2221,44.2691,125821.0
2022-10-31 12:00:00,47.11,47.21,47.04,47.07,126706.0,44.2785,44.3725,44.2127,44.2409,126706.0
2022-10-31 12:30:00,47.06,47.15,47.0,47.14,93070.0,44.2315,44.3161,44.1751,44.3067,93070.0
2022-10-31 13:00:00,47.14,47.25,47.07,47.25,100886.0,44.3067,44.4101,44.2409,44.4101,100886.0
2022-10-31 13:30:00,47.23,47.34,47.15,47.29,115668.0,44.3913,44.4947,44.3161,44.4477,115668.0
2022-10-31 14:00:00,47.29,47.4,47.27,47.28,145589.0,44.4477,44.5511,44.4289,44.4383,145589.0
2022-10-31 14:30:00,47.28,47.37,47.25,47.31,235968.0,44.4383,44.5229,44.4101,44.4665,235968.0
2022-10-31 15:00:00,47.32,47.38,47.22,47.36,182237.0,44.4759,44.5323,44.3819,44.5135,182237.0
2022-10-31 15:30:00,47.35,47.48,47.31,47.34,696121.0,44.5041,44.6262,44.4665,44.4947,696121.0
2022-11-01 09:30:00,47.63,47.79,47.4,47.53,279529.0,44.7672,44.9176,44.5511,44.6732,279529.0
2022-11-01 10:00:00,47.51,47.56,47.14,47.26,250152.0,44.6544,44.7014,44.3067,44.4195,250152.0
2022-11-01 10:30:00,47.25,47.34,46.94,46.94,131573.0,44.4101,44.4947,44.1187,44.1187,131573.0
2022-11-01 11:00:00,46.94,47.02,46.81,47.01,140508.0,44.1187,44.1939,43.9965,44.1845,140508.0
2022-11-01 11:30:00,47.02,47.28,47.02,47.15,139529.0,44.1939,44.4383,44.1939,44.3161,139529.0
2022-11-01 12:00:00,47.15,47.23,47.02,47.08,161735.0,44.3161,44.3913,44.1939,44.2503,161735.0
2022-11-01 12:30:00,47.07,47.37,47.04,47.36,102542.0,44.2409,44.5229,44.2127,44.5135,102542.0
2022-11-01 13:00:00,47.34,47.35,47.09,47.19,170300.0,44.4947,44.5041,44.2597,44.3537,170300.0
2022-11-01 13:30:00,47.2,47.21,47.07,47.18,118768.0,44.3631,44.3725,44.2409,44.3443,118768.0
2022-11-01 14:00:00,47.18,47.18,46.98,47.13,108237.0,44.3443,44.3443,44.1563,44.2973,108237.0
2022-11-01 14:30:00,47.12,47.16,46.99,47.08,149718.0,44.2879,44.3255,44.1657,44.2503,149718.0
2022-11-01 15:00:00,47.07,47.14,46.99,47.04,153296.0,44.2409,44.3067,44.1657,44.2127,153296.0
2022-11-01 15:30:00,47.04,47.21,46.98,47.16,601828.0,44.2127,44.3725,44.1563,44.3255,601828.0
2022-11-02 09:30:00,47.04,47.41,47.01,47.34,265947.0,44.2127,44.5605,44.1845,44.4947,265947.0
2022-11-02 10:00:00,47.3,47.58,47.24,47.31,216698.0,44.4571,44.7202,44.4007,44.4665,216698.0
2022-11-02 10:30:00,47.3,47.32,47.1,47.14,157352.0,44.4571,44.4759,44.2691,44.3067,157352.0
2022-11-02 11:00:00,47.14,47.45,47.13,47.33,222739.0,44.3067,44.5981,44.2973,44.4853,222739.0
2022-11-02 11:30:00,47.34,47.46,47.28,47.42,82445.0,44.4947,44.6075,44.4383,44.5699,82445.0
2022-11-02 12:00:00,47.42,47.48,47.3,47.33,94238.0,44.5699,44.6262,44.4571,44.4853,94238.0
2022-11-02 12:30:00,47.34,47.46,47.31,47.45,99443.0,44.4947,44.6075,44.4665,44.5981,99443.0
2022-11-02 13:00:00,47.45,47.46,47.26,47.27,87976.0,44.5981,44.6075,44.4195,44.4289,87976.0
2022-11-02 13:30:00,47.28,47.41,47.27,47.29,130372.0,44.4383,44.5605,44.4289,44.4477,130372.0
2022-11-02 14:00:00,47.3,47.65,47.25,47.45,224464.0,44.4571,44.786,44.4101,44.5981,224464.0
2022-11-02 14:30:00,47.46,47.51,46.77,47.0,351663.0,44.6075,44.6544,43.9589,44.1751,351663.0
2022-11-02 15:00:00,46.99,47.17,46.55,46.66,216809.0,44.1657,44.3349,43.7521,43.8555,216809.0
2022-11-02 15:30:00,46.66,46.81,46.55,46.56,659824.0,43.8555,43.9965,43.7521,43.7615,659824.0
2022-11-03 09:30:00,46.31,46.43,46.01,46.13,227819.0,43.5266,43.6394,43.2446,43.3574,227819.0
2022-11-03 10:00:00,46.15,46.49,46.1,46.2,183206.0,43.3762,43.6958,43.3292,43.4232,183206.0
2022-11-03 10:30:00,46.19,46.34,46.1,46.32,183223.0,43.4138,43.5548,43.3292,43.536,183223.0
2022-11-03 11:00:00,46.31,46.51,46.29,46.32,161144.0,43.5266,43.7145,43.5078,43.536,161144.0
2022-11-03 11:30:00,46.32,46.55,46.26,46.44,102024.0,43.536,43.7521,43.4796,43.6488,102024.0
2022-11-03 12:00:00,46.44,46.68,46.43,46.56,117274.0,43.6488,43.8743,43.6394,43.7615,117274.0
2022-11-03 12:30:00,46.56,46.87,46.54,46.79,123053.0,43.7615,44.0529,43.7427,43.9777,123053.0
2022-11-03 13:00:00,46.78,46.91,46.77,46.87,95259.0,43.9683,44.0905,43.9589,44.0529,95259.0
2022-11-03 13:30:00,46.87,46.89,46.77,46.85,110425.0,44.0529,44.0717,43.9589,44.0341,110425.0
2022-11-03 14:00:00,46.85,47.07,46.78,47.01,114423.0,44.0341,44.2409,43.9683,44.1845,114423.0
2022-11-03 14:30:00,47.02,47.09,46.92,47.02,172924.0,44.1939,44.2597,44.0999,44.1939,172924.0
2022-11-03 15:00:00,47.01,47.11,47.0,47.07,163863.0,44.1845,44.2785,44.1751,44.2409,163863.0
2022-11-03 15:30:00,47.06,47.3,47.05,47.21,1222941.0,44.2315,44.4571,44.2221,44.3725,1222941.0
2022-11-04 09:30:00,47.43,47.62,46.85,46.94,327955.0,44.5793,44.7578,44.0341,44.1187,327955.0
2022-11-04 10:00:00,46.93,47.17,46.7,46.89,201791.0,44.1093,44.3349,43.8931,44.0717,201791.0
2022-11-04 10:30:00,46.9,46.9,46.49,46.53,346124.0,44.0811,44.0811,43.6958,43.7333,346124.0
2022-11-04 11:00:00,46.54,46.66,46.2,46.2,176625.0,43.7427,43.8555,43.4232,43.4232,176625.0
2022-11-04 11:30:00,46.2,46.32,45.73,45.76,228297.0,43.4232,43.536,42.9814,43.0096,228297.0
2022-11-04 12:00:00,45.75,45.95,45.62,45.93,165052.0,43.0002,43.1882,42.878,43.1694,165052.0
2022-11-04 12:30:00,45.93,45.96,45.76,45.89,106156.0,43.1694,43.1976,43.0096,43.1318,106156.0
2022-11-04 13:00:00,45.87,45.94,45.68,45.82,172514.0,43.113,43.1788,42.9344,43.066,172514.0
2022-11-04 13:30:00,45.82,45.9,45.72,45.9,137118.0,43.066,43.1412,42.972,43.1412,137118.0
2022-11-04 14:00:00,45.9,46.01,45.82,46.0,139686.0,43.1412,43.2446,43.066,43.2352,139686.0
2022-11-04 14:30:00,46.01,46.28,45.95,46.25,166101.0,43.2446,43.4984,43.1882,43.4702,166101.0
2022-11-04 15:00:00,46.25,46.34,46.22,46.34,174370.0,43.4702,43.5548,43.442,43.5548,174370.0
2022-11-04 15:30:00,46.34,46.49,46.28,46.42,721291.0,43.5548,43.6958,43.4984,43.63,721291.0
2022-11-07 09:30:00,46.62,46.78,46.41,46.55,206767.0,43.8179,43.9683,43.6206,43.7521,206767.0
2022-11-07 10:00:00,46.56,46.67,46.39,46.42,170137.0,43.7615,43.8649,43.6018,43.63,170137.0
2022-11-07 10:30:00,46.43,46.52,46.3,46.47,159987.0,43.6394,43.7239,43.5172,43.677,159987.0
2022-11-07 11:00:00,46.47,46.64,46.38,46.41,186701.0,43.677,43.8367,43.5924,43.6206,186701.0
2022-11-07 11:30:00,46.41,46.54,46.4,46.45,104735.0,43.6206,43.7427,43.6112,43.6582,104735.0
2022-11-07 12:00:00,46.44,46.52,46.38,46.49,74094.0,43.6488,43.7239,43.5924,43.6958,74094.0
2022-11-07 12:30:00,46.49,46.55,46.39,46.54,87544.0,43.6958,43.7521,43.6018,43.7427,87544.0
2022-11-07 13:00:00,46.54,46.62,46.53,46.6,75131.0,43.7427,43.8179,43.7333,43.7991,75131.0
2022-11-07 13:30:00,46.62,46.69,46.55,46.66,95873.0,43.8179,43.8837,43.7521,43.8555,95873.0
2022-11-07 14:00:00,46.66,46.85,46.66,46.84,127605.0,43.8555,44.0341,43.8555,44.0247,127605.0
2022-11-07 14:30:00,46.83,46.89,46.79,46.8,92895.0,44.0153,44.0717,43.9777,43.9871,92895.0
2022-11-07 15:00:00,46.81,46.95,46.78,46.91,135807.0,43.9965,44.1281,43.9683,44.0905,135807.0
2022-11-07 15:30:00,46.91,46.95,46.8,46.85,475993.0,44.0905,44.1281,43.9871,44.0341,475993.0
2022-11-08 09:30:00,46.8,47.06,46.74,46.79,227736.0,43.9871,44.2315,43.9307,43.9777,227736.0
2022-11-08 10:00:00,46.79,47.05,46.77,47.0,268954.0,43.9777,44.2221,43.9589,44.1751,268954.0
2022-11-08 10:30:00,47.0,47.31,46.97,47.2,205505.0,44.1751,44.4665,44.1469,44.3631,205505.0
2022-11-08 11:00:00,47.21,47.23,47.06,47.09,126205.0,44.3725,44.3913,44.2315,44.2597,126205.0
2022-11-08 11:30:00,47.08,47.2,47.05,47.1,123364.0,44.2503,44.3631,44.2221,44.2691,123364.0
2022-11-08 12:00:00,47.1,47.11,46.97,47.09,121870.0,44.2691,44.2785,44.1469,44.2597,121870.0
2022-11-08 12:30:00,47.09,47.2,46.97,47.2,107624.0,44.2597,44.3631,44.1469,44.3631,107624.0
2022-11-08 13:00:00,47.21,47.28,46.97,47.02,116144.0,44.3725,44.4383,44.1469,44.1939,116144.0
2022-11-08 13:30:00,47.01,47.13,46.9,46.97,109342.0,44.1845,44.2973,44.0811,44.1469,109342.0
2022-11-08 14:00:00,46.97,47.01,46.74,46.76,192607.0,44.1469,44.1845,43.9307,43.9495,192607.0
2022-11-08 14:30:00,46.77,47.08,46.69,47.06,215306.0,43.9589,44.2503,43.8837,44.2315,215306.0
2022-11-08 15:00:00,47.07,47.28,47.07,47.27,200795.0,44.2409,44.4383,44.2409,44.4289,200795.0
2022-11-08 15:30:00,47.27,47.36,47.09,47.12,629754.0,44.4289,44.5135,44.2597,44.2879,629754.0
2022-11-09 09:30:00,48.28,49.57,48.12,48.81,888727.0,45.3782,46.5906,45.2278,45.8763,888727.0
2022-11-09 10:00:00,48.81,49.13,48.74,48.82,317435.0,45.8763,46.1771,45.8105,45.8857,317435.0
2022-11-09 10:30:00,48.83,48.93,48.26,48.3,309318.0,45.8951,45.9891,45.3594,45.397,309318.0
2022-11-09 11:00:00,48.33,48.47,48.24,48.32,260417.0,45.4252,45.5567,45.3406,45.4158,260417.0
2022-11-09 11:30:00,48.32,48.55,48.28,48.39,154336.0,45.4158,45.6319,45.3782,45.4816,154336.0
2022-11-09 12:00:00,48.38,48.47,48.33,48.41,107541.0,45.4722,45.5567,45.4252,45.5004,107541.0
2022-11-09 12:30:00,48.4,48.5,48.27,48.34,122258.0,45.491,45.5849,45.3688,45.4346,122258.0
2022-11-09 13:00:00,48.34,48.38,48.08,48.32,341619.0,45.4346,45.4722,45.1902,45.4158,341619.0
2022-11-09 13:30:00,48.31,48.35,48.01,48.1,300312.0,45.4064,45.444,45.1244,45.209,300312.0
2022-11-09 14:00:00,48.1,48.21,47.98,48.06,175395.0,45.209,45.3124,45.0962,45.1714,175395.0
2022-11-09 14:30:00,48.05,48.19,48.0,48.09,230788.0,45.162,45.2936,45.115,45.1996,230788.0
2022-11-09 15:00:00,48.07,48.24,48.03,48.1,369952.0,45.1808,45.3406,45.1432,45.209,369952.0
2022-11-09 15:30:00,48.09,48.19,48.03,48.07,869179.0,45.1996,45.2936,45.1432,45.1808,869179.0
2022-11-10 09:30:00,48.61,48.64,47.24,47.73,817403.0,45.6883,45.7165,44.4007,44.8612,817403.0
2022-11-10 10:00:00,47.76,48.15,47.68,47.98,447010.0,44.8894,45.256,44.8142,45.0962,447010.0
2022-11-10 10:30:00,47.97,48.1,47.69,48.03,281230.0,45.0868,45.209,44.8236,45.1432,281230.0
2022-11-10 11:00:00,48.02,48.09,47.84,47.87,207263.0,45.1338,45.1996,44.9646,44.9928,207263.0
2022-11-10 11:30:00,47.87,47.93,47.56,47.62,208722.0,44.9928,45.0492,44.7014,44.7578,208722.0
2022-11-10 12:00:00,47.61,47.61,47.12,47.17,479349.0,44.7484,44.7484,44.2879,44.3349,479349.0
2022-11-10 12:30:00,47.18,47.32,46.96,47.18,300168.0,44.3443,44.4759,44.1375,44.3443,300168.0
2022-11-10 13:00:00,47.18,47.37,47.13,47.35,217700.0,44.3443,44.5229,44.2973,44.5041,217700.0
2022-11-10 13:30:00,47.36,47.5,47.29,47.48,184869.0,44.5135,44.645,44.4477,44.6262,184869.0
2022-11-10 14:00:00,47.48,47.68,47.47,47.64,172416.0,44.6262,44.8142,44.6168,44.7766,172416.0
2022-11-10 14:30:00,47.63,47.81,47.58,47.8,206105.0,44.7672,44.9364,44.7202,44.927,206105.0
2022-11-10 15:00:00,47.8,47.96,47.79,47.86,181607.0,44.927,45.0774,44.9176,44.9834,181607.0
2022-11-10 15:30:00,47.86,48.17,47.84,48.09,674208.0,44.9834,45.2748,44.9646,45.1996,674208.0
2022-11-11 09:30:00,48.15,48.15,46.41,46.76,876636.0,45.256,45.256,43.6206,43.9495,876636.0
2022-11-11 10:00:00,46.75,46.98,45.91,46.15,664842.0,43.9401,44.1563,43.1506,43.3762,664842.0
2022-11-11 10:30:00,46.17,46.74,46.13,46.69,557204.0,43.395,43.9307,43.3574,43.8837,557204.0
2022-11-11 11:00:00,46.7,47.05,46.49,46.93,568223.0,43.8931,44.2221,43.6958,44.1093,568223.0
2022-11-11 11:30:00,46.92,46.95,46.73,46.86,212579.0,44.0999,44.1281,43.9213,44.0435,212579.0
2022-11-11 12:00:00,46.86,47.25,46.85,47.13,285151.0,44.0435,44.4101,44.0341,44.2973,285151.0
2022-11-11 12:30:00,47.14,47.2,46.97,47.03,168174.0,44.3067,44.3631,44.1469,44.2033,168174.0
2022-11-11 13:00:00,47.03,47.14,46.97,47.05,142784.0,44.2033,44.3067,44.1469,44.2221,142784.0
2022-11-11 13:30:00,47.05,47.14,47.0,47.05,169498.0,44.2221,44.3067,44.1751,44.2221,169498.0
2022-11-11 14:00:00,47.06,47.11,46.97,47.06,270287.0,44.2315,44.2785,44.1469,44.2315,270287.0
2022-11-11 14:30:00,47.06,47.11,47.0,47.07,209990.0,44.2315,44.2785,44.1751,44.2409,209990.0
2022-11-11 15:00:00,47.07,47.17,47.0,47.16,284657.0,44.2409,44.3349,44.1751,44.3255,284657.0
2022-11-11 15:30:00,47.17,47.28,47.06,47.12,1047716.0,44.3349,44.4383,44.2315,44.2879,1047716.0
2022-11-14 09:30:00,47.25,47.51,47.06,47.47,247069.0,44.6581,44.9038,44.4785,44.866,247069.0
2022-11-14 10:00:00,47.48,47.59,47.29,47.45,255143.0,44.8755,44.9794,44.6959,44.8471,255143.0
2022-11-14 10:30:00,47.46,47.54,47.17,47.22,276708.0,44.8565,44.9322,44.5825,44.6297,276708.0
2022-11-14 11:00:00,47.22,47.26,47.08,47.19,243105.0,44.6297,44.6675,44.4974,44.6014,243105.0
2022-11-14 11:30:00,47.2,47.24,47.09,47.15,180831.0,44.6108,44.6486,44.5068,44.5636,180831.0
2022-11-14 12:00:00,47.16,47.21,47.0,47.05,186680.0,44.573,44.6203,44.4218,44.469,186680.0
2022-11-14 12:30:00,47.05,47.22,47.05,47.19,165415.0,44.469,44.6297,44.469,44.6014,165415.0
2022-11-14 13:00:00,47.19,47.29,47.06,47.2,168494.0,44.6014,44.6959,44.4785,44.6108,168494.0
2022-11-14 13:30:00,47.2,47.24,47.12,47.19,141694.0,44.6108,44.6486,44.5352,44.6014,141694.0
2022-11-14 14:00:00,47.18,47.21,47.09,47.16,204616.0,44.5919,44.6203,44.5068,44.573,204616.0
2022-11-14 14:30:00,47.16,47.2,46.99,47.03,218787.0,44.573,44.6108,44.4123,44.4501,218787.0
2022-11-14 15:00:00,47.03,47.07,46.85,46.89,204664.0,44.4501,44.4879,44.28,44.3178,204664.0
2022-11-14 15:30:00,46.89,46.91,46.52,46.57,930410.0,44.3178,44.3367,43.9681,44.0154,930410.0
2022-11-15 09:30:00,47.03,47.28,46.5,46.71,547240.0,44.4501,44.6864,43.9492,44.1477,547240.0
2022-11-15 10:00:00,46.71,46.86,46.27,46.46,320482.0,44.1477,44.2895,43.7318,43.9114,320482.0
2022-11-15 10:30:00,46.47,46.83,46.4,46.77,289561.0,43.9209,44.2611,43.8547,44.2044,289561.0
2022-11-15 11:00:00,46.76,46.78,46.48,46.72,220766.0,44.1949,44.2138,43.9303,44.1571,220766.0
2022-11-15 11:30:00,46.72,47.12,46.72,47.08,175662.0,44.1571,44.5352,44.1571,44.4974,175662.0
2022-11-15 12:00:00,47.09,47.25,46.99,47.23,158529.0,44.5068,44.6581,44.4123,44.6392,158529.0
2022-11-15 12:30:00,47.23,47.27,46.88,46.91,146533.0,44.6392,44.677,44.3084,44.3367,146533.0
2022-11-15 13:00:00,46.91,46.98,46.66,46.7,127564.0,44.3367,44.4029,44.1004,44.1382,127564.0
2022-11-15 13:30:00,46.67,46.92,46.66,46.83,164763.0,44.1099,44.3462,44.1004,44.2611,164763.0
2022-11-15 14:00:00,46.83,47.03,46.75,46.87,192861.0,44.2611,44.4501,44.1855,44.2989,192861.0
2022-11-15 14:30:00,46.87,46.91,46.74,46.88,134528.0,44.2989,44.3367,44.176,44.3084,134528.0
2022-11-15 15:00:00,46.89,47.0,46.83,46.88,155517.0,44.3178,44.4218,44.2611,44.3084,155517.0
2022-11-15 15:30:00,46.86,46.96,46.77,46.9,530304.0,44.2895,44.384,44.2044,44.3273,530304.0
2022-11-16 09:30:00,47.01,47.52,46.83,47.5,341790.0,44.4312,44.9133,44.2611,44.8944,341790.0
2022-11-16 10:00:00,47.49,47.52,47.21,47.39,168805.0,44.8849,44.9133,44.6203,44.7904,168805.0
2022-11-16 10:30:00,47.39,47.76,47.32,47.73,251544.0,44.7904,45.1401,44.7242,45.1117,251544.0
2022-11-16 11:00:00,47.73,47.8,47.59,47.63,123582.0,45.1117,45.1779,44.9794,45.0172,123582.0
2022-11-16 11:30:00,47.63,48.07,47.56,48.03,197847.0,45.0172,45.4331,44.9511,45.3953,197847.0
2022-11-16 12:00:00,48.04,48.04,47.87,47.99,143670.0,45.4047,45.4047,45.2441,45.3575,143670.0
2022-11-16 12:30:00,47.98,48.07,47.92,47.97,118302.0,45.348,45.4331,45.2913,45.3386,118302.0
2022-11-16 13:00:00,47.96,48.02,47.91,47.95,77488.0,45.3291,45.3858,45.2819,45.3197,77488.0
2022-11-16 13:30:00,47.96,48.06,47.85,47.89,120610.0,45.3291,45.4236,45.2252,45.263,120610.0
2022-11-16 14:00:00,47.89,47.89,47.73,47.78,123781.0,45.263,45.263,45.1117,45.159,123781.0
2022-11-16 14:30:00,47.78,47.85,47.68,47.84,100697.0,45.159,45.2252,45.0645,45.2157,100697.0
2022-11-16 15:00:00,47.84,47.92,47.78,47.87,137373.0,45.2157,45.2913,45.159,45.2441,137373.0
2022-11-16 15:30:00,47.87,48.12,47.85,47.89,1186724.0,45.2441,45.4803,45.2252,45.263,1186724.0
2022-11-17 09:30:00,47.53,47.93,47.5,47.64,304193.0,44.9227,45.3008,44.8944,45.0267,304193.0
2022-11-17 10:00:00,47.64,48.41,47.63,48.33,352735.0,45.0267,45.7544,45.0172,45.6788,352735.0
2022-11-17 10:30:00,48.32,48.43,48.01,48.13,338315.0,45.6694,45.7733,45.3764,45.4898,338315.0
2022-11-17 11:00:00,48.13,48.18,47.99,48.06,222545.0,45.4898,45.5371,45.3575,45.4236,222545.0
2022-11-17 11:30:00,48.05,48.09,47.91,48.04,289627.0,45.4142,45.452,45.2819,45.4047,289627.0
2022-11-17 12:00:00,48.05,48.16,48.02,48.04,292152.0,45.4142,45.5181,45.3858,45.4047,292152.0
2022-11-17 12:30:00,48.05,48.12,47.96,47.97,185475.0,45.4142,45.4803,45.3291,45.3386,185475.0
2022-11-17 13:00:00,47.97,48.1,47.94,48.04,113214.0,45.3386,45.4614,45.3102,45.4047,113214.0
2022-11-17 13:30:00,48.04,48.06,47.92,47.95,143142.0,45.4047,45.4236,45.2913,45.3197,143142.0
2022-11-17 14:00:00,47.96,48.08,47.87,48.06,136686.0,45.3291,45.4425,45.2441,45.4236,136686.0
2022-11-17 14:30:00,48.05,48.2,47.98,48.05,179797.0,45.4142,45.556,45.348,45.4142,179797.0
2022-11-17 15:00:00,48.05,48.1,47.91,47.97,156402.0,45.4142,45.4614,45.2819,45.3386,156402.0
2022-11-17 15:30:00,47.97,48.21,47.97,48.2,564848.0,45.3386,45.5654,45.3386,45.556,564848.0
2022-11-18 09:30:00,48.65,48.86,48.49,48.55,337251.0,45.9813,46.1797,45.83,45.8868,337251.0
2022-11-18 10:00:00,48.55,48.6,48.32,48.37,153167.0,45.8868,45.934,45.6694,45.7166,153167.0
2022-11-18 10:30:00,48.37,48.48,48.25,48.32,165036.0,45.7166,45.8206,45.6032,45.6694,165036.0
2022-11-18 11:00:00,48.31,48.33,48.12,48.13,143403.0,45.6599,45.6788,45.4803,45.4898,143403.0
2022-11-18 11:30:00,48.14,48.26,48.08,48.1,102565.0,45.4992,45.6127,45.4425,45.4614,102565.0
2022-11-18 12:00:00,48.1,48.14,47.85,47.93,176518.0,45.4614,45.4992,45.2252,45.3008,176518.0
2022-11-18 12:30:00,47.92,48.06,47.85,48.03,115316.0,45.2913,45.4236,45.2252,45.3953,115316.0
2022-11-18 13:00:00,48.02,48.08,47.96,48.05,102586.0,45.3858,45.4425,45.3291,45.4142,102586.0
2022-11-18 13:30:00,48.05,48.07,47.89,47.95,86335.0,45.4142,45.4331,45.263,45.3197,86335.0
2022-11-18 14:00:00,47.95,48.07,47.93,48.05,93815.0,45.3197,45.4331,45.3008,45.4142,93815.0
2022-11-18 14:30:00,48.05,48.11,47.97,48.02,117979.0,45.4142,45.4709,45.3386,45.3858,117979.0
2022-11-18 15:00:00,48.02,48.18,48.0,48.18,203606.0,45.3858,45.5371,45.3669,45.5371,203606.0
2022-11-18 15:30:00,48.18,48.41,48.16,48.29,727424.0,45.5371,45.7544,45.5181,45.641,727424.0
2022-11-21 09:30:00,48.11,48.2,47.6,48.01,264664.0,45.4709,45.556,44.9889,45.3764,264664.0
2022-11-21 10:00:00,48.0,48.15,47.96,48.09,157988.0,45.3669,45.5087,45.3291,45.452,157988.0
2022-11-21 10:30:00,48.08,48.2,48.04,48.2,141335.0,45.4425,45.556,45.4047,45.556,141335.0
2022-11-21 11:00:00,48.2,48.2,47.99,48.03,95070.0,45.556,45.556,45.3575,45.3953,95070.0
2022-11-21 11:30:00,48.03,48.16,47.84,47.87,128858.0,45.3953,45.5181,45.2157,45.2441,128858.0
2022-11-21 12:00:00,47.87,48.04,47.86,48.03,110351.0,45.2441,45.4047,45.2346,45.3953,110351.0
2022-11-21 12:30:00,48.04,48.1,47.97,48.0,101895.0,45.4047,45.4614,45.3386,45.3669,101895.0
2022-11-21 13:00:00,48.0,48.33,47.98,48.31,154692.0,45.3669,45.6788,45.348,45.6599,154692.0
2022-11-21 13:30:00,48.32,48.35,48.22,48.26,97366.0,45.6694,45.6977,45.5749,45.6127,97366.0
2022-11-21 14:00:00,48.27,48.4,48.26,48.29,101000.0,45.6221,45.745,45.6127,45.641,101000.0
2022-11-21 14:30:00,48.29,48.4,48.23,48.25,135112.0,45.641,45.745,45.5843,45.6032,135112.0
2022-11-21 15:00:00,48.26,48.26,48.13,48.16,128241.0,45.6127,45.6127,45.4898,45.5181,128241.0
2022-11-21 15:30:00,48.16,48.26,48.12,48.13,510313.0,45.5181,45.6127,45.4803,45.4898,510313.0
2022-11-22 09:30:00,48.54,48.67,48.18,48.33,212462.0,45.8773,46.0002,45.5371,45.6788,212462.0
2022-11-22 10:00:00,48.32,48.4,48.05,48.06,171756.0,45.6694,45.745,45.4142,45.4236,171756.0
2022-11-22 10:30:00,48.07,48.15,47.96,48.09,131922.0,45.4331,45.5087,45.3291,45.452,131922.0
2022-11-22 11:00:00,48.11,48.21,48.07,48.14,115757.0,45.4709,45.5654,45.4331,45.4992,115757.0
2022-11-22 11:30:00,48.14,48.27,48.11,48.24,91698.0,45.4992,45.6221,45.4709,45.5938,91698.0
2022-11-22 12:00:00,48.23,48.27,48.15,48.16,78677.0,45.5843,45.6221,45.5087,45.5181,78677.0
2022-11-22 12:30:00,48.16,48.22,48.07,48.11,85615.0,45.5181,45.5749,45.4331,45.4709,85615.0
2022-11-22 13:00:00,48.12,48.18,48.09,48.16,65559.0,45.4803,45.5371,45.452,45.5181,65559.0
2022-11-22 13:30:00,48.15,48.18,48.05,48.06,64553.0,45.5087,45.5371,45.4142,45.4236,64553.0
2022-11-22 14:00:00,48.07,48.15,48.05,48.11,95145.0,45.4331,45.5087,45.4142,45.4709,95145.0
2022-11-22 14:30:00,48.12,48.21,48.09,48.15,101240.0,45.4803,45.5654,45.452,45.5087,101240.0
2022-11-22 15:00:00,48.15,48.21,48.12,48.14,109217.0,45.5087,45.5654,45.4803,45.4992,109217.0
2022-11-22 15:30:00,48.13,48.14,48.01,48.07,538416.0,45.4898,45.4992,45.3764,45.4331,538416.0
2022-11-23 09:30:00,48.17,48.25,47.95,48.02,297569.0,45.5276,45.6032,45.3197,45.3858,297569.0
2022-11-23 10:00:00,48.03,48.08,47.89,47.96,180334.0,45.3953,45.4425,45.263,45.3291,180334.0
2022-11-23 10:30:00,47.95,48.03,47.87,47.91,258959.0,45.3197,45.3953,45.2441,45.2819,258959.0
2022-11-23 11:00:00,47.92,48.11,47.9,48.05,228499.0,45.2913,45.4709,45.2724,45.4142,228499.0
2022-11-23 11:30:00,48.04,48.05,47.84,47.89,168171.0,45.4047,45.4142,45.2157,45.263,168171.0
2022-11-23 12:00:00,47.88,47.88,47.71,47.8,137474.0,45.2535,45.2535,45.0928,45.1779,137474.0
2022-11-23 12:30:00,47.81,47.91,47.64,47.7,150358.0,45.1873,45.2819,45.0267,45.0834,150358.0
2022-11-23 13:00:00,47.7,47.74,47.64,47.65,98316.0,45.0834,45.1212,45.0267,45.0361,98316.0
2022-11-23 13:30:00,47.66,47.7,47.61,47.67,129878.0,45.0456,45.0834,44.9983,45.055,129878.0
2022-11-23 14:00:00,47.68,47.89,47.62,47.84,162310.0,45.0645,45.263,45.0078,45.2157,162310.0
2022-11-23 14:30:00,47.83,47.88,47.7,47.83,129726.0,45.2063,45.2535,45.0834,45.2063,129726.0
2022-11-23 15:00:00,47.83,47.84,47.65,47.84,347230.0,45.2063,45.2157,45.0361,45.2157,347230.0
2022-11-23 15:30:00,47.83,47.9,47.8,47.86,486644.0,45.2063,45.2724,45.1779,45.2346,486644.0
2022-11-25 09:30:00,47.9,48.55,47.9,48.38,290601.0,45.2724,45.8868,45.2724,45.7261,290601.0
2022-11-25 10:00:00,48.39,48.65,48.34,48.58,261150.0,45.7355,45.9813,45.6883,45.9151,261150.0
2022-11-25 10:30:00,48.58,48.67,48.5,48.6,240761.0,45.9151,46.0002,45.8395,45.934,240761.0
2022-11-25 11:00:00,48.6,48.73,48.57,48.66,153240.0,45.934,46.0569,45.9057,45.9907,153240.0
2022-11-25 11:30:00,48.66,48.81,48.61,48.65,159211.0,45.9907,46.1325,45.9435,45.9813,159211.0
2022-11-25 12:00:00,48.66,48.87,48.63,48.83,239179.0,45.9907,46.1892,45.9624,46.1514,239179.0
2022-11-25 12:30:00,48.83,49.04,48.75,49.03,465184.0,46.1514,46.3499,46.0758,46.3404,465184.0
2022-11-28 09:30:00,48.92,49.39,48.48,48.69,506825.0,46.2365,46.6807,45.8206,46.0191,506825.0
2022-11-28 10:00:00,48.69,48.89,48.65,48.89,239994.0,46.0191,46.2081,45.9813,46.2081,239994.0
2022-11-28 10:30:00,48.9,49.05,48.82,48.96,197599.0,46.2176,46.3593,46.1419,46.2743,197599.0
2022-11-28 11:00:00,48.95,49.09,48.88,49.05,177576.0,46.2648,46.3971,46.1987,46.3593,177576.0
2022-11-28 11:30:00,49.07,49.26,49.06,49.13,346927.0,46.3782,46.5578,46.3688,46.4349,346927.0
2022-11-28 12:00:00,49.12,49.13,48.85,48.95,230450.0,46.4255,46.4349,46.1703,46.2648,230450.0
2022-11-28 12:30:00,48.94,49.06,48.82,48.87,233898.0,46.2554,46.3688,46.1419,46.1892,233898.0
2022-11-28 13:00:00,48.87,48.89,48.77,48.87,188932.0,46.1892,46.2081,46.0947,46.1892,188932.0
2022-11-28 13:30:00,48.87,48.94,48.76,48.78,183055.0,46.1892,46.2554,46.0852,46.1041,183055.0
2022-11-28 14:00:00,48.79,48.88,48.78,48.84,171375.0,46.1136,46.1987,46.1041,46.1608,171375.0
2022-11-28 14:30:00,48.84,48.88,48.83,48.87,205882.0,46.1608,46.1987,46.1514,46.1892,205882.0
2022-11-28 15:00:00,48.87,48.88,48.79,48.84,277346.0,46.1892,46.1987,46.1136,46.1608,277346.0
2022-11-28 15:30:00,48.85,48.93,48.73,48.84,1027197.0,46.1703,46.2459,46.0569,46.1608,1027197.0
2022-11-29 09:30:00,49.0,49.74,48.72,49.0,514381.0,46.3121,47.0115,46.0474,46.3121,514381.0
2022-11-29 10:00:00,49.02,49.26,49.0,49.13,263353.0,46.331,46.5578,46.3121,46.4349,263353.0
2022-11-29 10:30:00,49.13,49.16,48.9,48.99,192056.0,46.4349,46.4633,46.2176,46.3026,192056.0
2022-11-29 11:00:00,48.98,49.03,48.71,48.77,203762.0,46.2932,46.3404,46.038,46.0947,203762.0
2022-11-29 11:30:00,48.77,49.04,48.76,49.0,180076.0,46.0947,46.3499,46.0852,46.3121,180076.0
2022-11-29 12:00:00,49.0,49.01,48.86,48.92,170647.0,46.3121,46.3215,46.1797,46.2365,170647.0
2022-11-29 12:30:00,48.93,48.99,48.87,48.91,159228.0,46.2459,46.3026,46.1892,46.227,159228.0
2022-11-29 13:00:00,48.91,49.18,48.85,49.18,211617.0,46.227,46.4822,46.1703,46.4822,211617.0
2022-11-29 13:30:00,49.17,49.37,49.17,49.32,226343.0,46.4727,46.6618,46.4727,46.6145,226343.0
2022-11-29 14:00:00,49.31,49.51,49.29,49.32,285414.0,46.6051,46.7941,46.5862,46.6145,285414.0
2022-11-29 14:30:00,49.31,49.49,49.27,49.48,189787.0,46.6051,46.7752,46.5673,46.7657,189787.0
2022-11-29 15:00:00,49.48,49.54,49.38,49.44,436914.0,46.7657,46.8224,46.6712,46.7279,436914.0
2022-11-29 15:30:00,49.44,49.46,49.23,49.33,872765.0,46.7279,46.7468,46.5295,46.624,872765.0
2022-11-30 09:30:00,48.96,49.42,48.8,49.07,426843.0,46.2743,46.709,46.123,46.3782,426843.0
2022-11-30 10:00:00,49.07,49.11,48.83,48.86,311104.0,46.3782,46.416,46.1514,46.1797,311104.0
2022-11-30 10:30:00,48.87,48.9,48.7,48.86,295743.0,46.1892,46.2176,46.0285,46.1797,295743.0
2022-11-30 11:00:00,48.86,48.93,48.76,48.83,186396.0,46.1797,46.2459,46.0852,46.1514,186396.0
2022-11-30 11:30:00,48.83,48.84,48.64,48.73,191087.0,46.1514,46.1608,45.9718,46.0569,191087.0
2022-11-30 12:00:00,48.74,48.76,48.45,48.45,175509.0,46.0663,46.0852,45.7922,45.7922,175509.0
2022-11-30 12:30:00,48.46,48.62,48.43,48.53,207645.0,45.8017,45.9529,45.7733,45.8679,207645.0
2022-11-30 13:00:00,48.53,48.68,48.51,48.62,182187.0,45.8679,46.0096,45.8489,45.9529,182187.0
2022-11-30 13:30:00,48.62,49.02,48.57,49.0,387624.0,45.9529,46.331,45.9057,46.3121,387624.0
2022-11-30 14:00:00,49.0,49.15,48.98,49.13,410086.0,46.3121,46.4538,46.2932,46.4349,410086.0
2022-11-30 14:30:00,49.12,49.17,49.01,49.03,319660.0,46.4255,46.4727,46.3215,46.3404,319660.0
2022-11-30 15:00:00,49.03,49.32,49.02,49.3,308467.0,46.3404,46.6145,46.331,46.5956,308467.0
2022-11-30 15:30:00,49.3,49.39,49.15,49.21,1416965.0,46.5956,46.6807,46.4538,46.5105,1416965.0
2022-12-01 09:30:00,50.35,50.41,48.17,48.43,1669066.0,47.588,47.6447,45.5276,45.7733,1669066.0
2022-12-01 10:00:00,48.45,48.54,47.65,48.19,1085488.0,45.7922,45.8773,45.0361,45.5465,1085488.0
2022-12-01 10:30:00,48.18,48.82,48.1,48.53,677977.0,45.5371,46.1419,45.4614,45.8679,677977.0
2022-12-01 11:00:00,48.53,48.7,48.5,48.56,373785.0,45.8679,46.0285,45.8395,45.8962,373785.0
2022-12-01 11:30:00,48.57,48.99,48.56,48.61,379266.0,45.9057,46.3026,45.8962,45.9435,379266.0
2022-12-01 12:00:00,48.62,49.04,48.61,48.95,379353.0,45.9529,46.3499,45.9435,46.2648,379353.0
2022-12-01 12:30:00,48.96,49.28,48.94,49.06,467356.0,46.2743,46.5767,46.2554,46.3688,467356.0
2022-12-01 13:00:00,49.07,49.19,48.82,49.0,274632.0,46.3782,46.4916,46.1419,46.3121,274632.0
2022-12-01 13:30:00,48.99,49.14,48.69,48.7,249533.0,46.3026,46.4444,46.0191,46.0285,249533.0
2022-12-01 14:00:00,48.73,48.84,48.67,48.81,254409.0,46.0569,46.1608,46.0002,46.1325,254409.0
2022-12-01 14:30:00,48.81,48.95,48.6,48.81,370922.0,46.1325,46.2648,45.934,46.1325,370922.0
2022-12-01 15:00:00,48.81,48.84,48.51,48.52,276560.0,46.1325,46.1608,45.8489,45.8584,276560.0
2022-12-01 15:30:00,48.52,48.63,48.4,48.48,1486070.0,45.8584,45.9624,45.745,45.8206,1486070.0
2022-12-02 09:30:00,48.3,48.57,47.67,47.69,481984.0,45.6505,45.9057,45.055,45.0739,481984.0
2022-12-02 10:00:00,47.7,47.73,47.28,47.52,599999.0,45.0834,45.1117,44.6864,44.9133,599999.0
2022-12-02 10:30:00,47.51,47.74,47.38,47.62,277292.0,44.9038,45.1212,44.7809,45.0078,277292.0
2022-12-02 11:00:00,47.62,47.8,47.6,47.69,170179.0,45.0078,45.1779,44.9889,45.0739,170179.0
2022-12-02 11:30:00,47.7,47.87,47.68,47.73,188956.0,45.0834,45.2441,45.0645,45.1117,188956.0
2022-12-02 12:00:00,47.74,47.97,47.71,47.95,168213.0,45.1212,45.3386,45.0928,45.3197,168213.0
2022-12-02 12:30:00,47.95,48.05,47.87,47.98,186651.0,45.3197,45.4142,45.2441,45.348,186651.0
2022-12-02 13:00:00,47.98,48.01,47.94,48.0,94381.0,45.348,45.3764,45.3102,45.3669,94381.0
2022-12-02 13:30:00,48.0,48.01,47.83,47.84,124857.0,45.3669,45.3764,45.2063,45.2157,124857.0
2022-12-02 14:00:00,47.84,47.85,47.59,47.63,118099.0,45.2157,45.2252,44.9794,45.0172,118099.0
2022-12-02 14:30:00,47.62,47.73,47.5,47.73,173529.0,45.0078,45.1117,44.8944,45.1117,173529.0
2022-12-02 15:00:00,47.73,47.87,47.65,47.66,338939.0,45.1117,45.2441,45.0361,45.0456,338939.0
2022-12-02 15:30:00,47.66,47.68,47.48,47.58,795616.0,45.0456,45.0645,44.8755,44.97,795616.0
2022-12-05 09:30:00,47.21,47.42,46.18,46.45,779920.0,44.6203,44.8187,43.6468,43.902,779920.0
2022-12-05 10:00:00,46.46,46.46,45.55,45.91,725168.0,43.9114,43.9114,43.0513,43.3916,725168.0
2022-12-05 10:30:00,45.95,46.13,45.89,46.02,467056.0,43.4294,43.5995,43.3727,43.4955,467056.0
2022-12-05 11:00:00,46.02,46.12,45.91,46.1,309794.0,43.4955,43.5901,43.3916,43.5712,309794.0
2022-12-05 11:30:00,46.11,46.31,46.05,46.28,210714.0,43.5806,43.7696,43.5239,43.7413,210714.0
2022-12-05 12:00:00,46.28,46.39,46.21,46.22,260360.0,43.7413,43.8452,43.6751,43.6846,260360.0
2022-12-05 12:30:00,46.2,46.2,46.06,46.17,137557.0,43.6657,43.6657,43.5333,43.6373,137557.0
2022-12-05 13:00:00,46.16,46.18,46.0,46.03,112608.0,43.6279,43.6468,43.4766,43.505,112608.0
2022-12-05 13:30:00,46.03,46.27,46.0,46.16,174878.0,43.505,43.7318,43.4766,43.6279,174878.0
2022-12-05 14:00:00,46.16,46.24,46.07,46.15,177086.0,43.6279,43.7035,43.5428,43.6184,177086.0
2022-12-05 14:30:00,46.15,46.18,46.02,46.05,124575.0,43.6184,43.6468,43.4955,43.5239,124575.0
2022-12-05 15:00:00,46.04,46.19,46.03,46.05,225040.0,43.5144,43.6562,43.505,43.5239,225040.0
2022-12-05 15:30:00,46.05,46.19,46.01,46.07,792943.0,43.5239,43.6562,43.4861,43.5428,792943.0
2022-12-06 09:30:00,46.33,46.73,46.3,46.45,308183.0,43.7885,44.1666,43.7602,43.902,308183.0
2022-12-06 10:00:00,46.44,46.49,46.27,46.3,132323.0,43.8925,43.9398,43.7318,43.7602,132323.0
2022-12-06 10:30:00,46.3,46.47,46.29,46.34,91906.0,43.7602,43.9209,43.7507,43.798,91906.0
2022-12-06 11:00:00,46.34,46.37,46.07,46.13,115800.0,43.798,43.8263,43.5428,43.5995,115800.0
2022-12-06 11:30:00,46.13,46.16,46.02,46.11,85893.0,43.5995,43.6279,43.4955,43.5806,85893.0
2022-12-06 12:00:00,46.11,46.13,45.92,45.99,136694.0,43.5806,43.5995,43.401,43.4672,136694.0
2022-12-06 12:30:00,45.98,46.14,45.96,46.05,93249.0,43.4577,43.609,43.4388,43.5239,93249.0
2022-12-06 13:00:00,46.05,46.06,45.93,45.95,93135.0,43.5239,43.5333,43.4105,43.4294,93135.0
2022-12-06 13:30:00,45.95,46.04,45.94,45.98,105382.0,43.4294,43.5144,43.4199,43.4577,105382.0
2022-12-06 14:00:00,45.99,46.14,45.99,46.09,130331.0,43.4672,43.609,43.4672,43.5617,130331.0
2022-12-06 14:30:00,46.1,46.21,46.03,46.18,163756.0,43.5712,43.6751,43.505,43.6468,163756.0
2022-12-06 15:00:00,46.18,46.34,46.14,46.22,312356.0,43.6468,43.798,43.609,43.6846,312356.0
2022-12-06 15:30:00,46.22,46.41,46.21,46.33,658245.0,43.6846,43.8641,43.6751,43.7885,658245.0
2022-12-07 09:30:00,46.46,46.74,46.37,46.5,342441.0,43.9114,44.176,43.8263,43.9492,342441.0
2022-12-07 10:00:00,46.5,46.9,46.4,46.89,154323.0,43.9492,44.3273,43.8547,44.3178,154323.0
2022-12-07 10:30:00,46.89,47.06,46.84,47.03,209621.0,44.3178,44.4785,44.2706,44.4501,209621.0
2022-12-07 11:00:00,47.03,47.05,46.74,46.78,127678.0,44.4501,44.469,44.176,44.2138,127678.0
2022-12-07 11:30:00,46.79,46.87,46.7,46.87,142656.0,44.2233,44.2989,44.1382,44.2989,142656.0
2022-12-07 12:00:00,46.87,46.88,46.53,46.53,125193.0,44.2989,44.3084,43.9776,43.9776,125193.0
2022-12-07 12:30:00,46.54,46.55,46.36,46.53,112221.0,43.987,43.9965,43.8169,43.9776,112221.0
2022-12-07 13:00:00,46.52,46.69,46.5,46.6,84538.0,43.9681,44.1288,43.9492,44.0437,84538.0
2022-12-07 13:30:00,46.6,46.84,46.54,46.84,135071.0,44.0437,44.2706,43.987,44.2706,135071.0
2022-12-07 14:00:00,46.84,46.88,46.72,46.8,156013.0,44.2706,44.3084,44.1571,44.2328,156013.0
2022-12-07 14:30:00,46.81,46.92,46.8,46.89,114998.0,44.2422,44.3462,44.2328,44.3178,114998.0
2022-12-07 15:00:00,46.89,46.91,46.64,46.7,204557.0,44.3178,44.3367,44.0815,44.1382,204557.0
2022-12-07 15:30:00,46.7,46.97,46.67,46.92,752410.0,44.1382,44.3934,44.1099,44.3462,752410.0
2022-12-08 09:30:00,46.83,46.89,46.42,46.82,295092.0,44.2611,44.3178,43.8736,44.2517,295092.0
2022-12-08 10:00:00,46.82,46.94,46.7,46.92,129452.0,44.2517,44.3651,44.1382,44.3462,129452.0
2022-12-08 10:30:00,46.91,47.02,46.8,47.01,141595.0,44.3367,44.4407,44.2328,44.4312,141595.0
2022-12-08 11:00:00,47.01,47.1,46.96,47.09,92711.0,44.4312,44.5163,44.384,44.5068,92711.0
2022-12-08 11:30:00,47.09,47.23,47.08,47.19,89335.0,44.5068,44.6392,44.4974,44.6014,89335.0
2022-12-08 12:00:00,47.19,47.24,47.1,47.11,80852.0,44.6014,44.6486,44.5163,44.5257,80852.0
2022-12-08 12:30:00,47.11,47.19,47.09,47.18,59402.0,44.5257,44.6014,44.5068,44.5919,59402.0
2022-12-08 13:00:00,47.18,47.23,47.13,47.23,101800.0,44.5919,44.6392,44.5446,44.6392,101800.0
2022-12-08 13:30:00,47.23,47.42,47.23,47.38,152301.0,44.6392,44.8187,44.6392,44.7809,152301.0
2022-12-08 14:00:00,47.38,47.4,47.29,47.4,221599.0,44.7809,44.7998,44.6959,44.7998,221599.0
2022-12-08 14:30:00,47.4,47.49,47.37,47.48,137009.0,44.7998,44.8849,44.7715,44.8755,137009.0
2022-12-08 15:00:00,47.47,47.54,47.43,47.5,282740.0,44.866,44.9322,44.8282,44.8944,282740.0
2022-12-08 15:30:00,47.5,47.54,47.4,47.47,777655.0,44.8944,44.9322,44.7998,44.866,777655.0
2022-12-09 09:30:00,47.19,47.5,47.05,47.27,263673.0,44.6014,44.8944,44.469,44.677,263673.0
2022-12-09 10:00:00,47.27,47.3,47.13,47.25,172407.0,44.677,44.7053,44.5446,44.6581,172407.0
2022-12-09 10:30:00,47.25,47.26,47.11,47.18,146896.0,44.6581,44.6675,44.5257,44.5919,146896.0
2022-12-09 11:00:00,47.19,47.24,47.1,47.15,96684.0,44.6014,44.6486,44.5163,44.5636,96684.0
2022-12-09 11:30:00,47.14,47.15,47.02,47.05,92385.0,44.5541,44.5636,44.4407,44.469,92385.0
2022-12-09 12:00:00,47.05,47.32,47.05,47.27,121615.0,44.469,44.7242,44.469,44.677,121615.0
2022-12-09 12:30:00,47.27,47.31,47.17,47.21,63540.0,44.677,44.7148,44.5825,44.6203,63540.0
2022-12-09 13:00:00,47.2,47.22,47.14,47.21,56964.0,44.6108,44.6297,44.5541,44.6203,56964.0
2022-12-09 13:30:00,47.2,47.27,47.14,47.16,74912.0,44.6108,44.677,44.5541,44.573,74912.0
2022-12-09 14:00:00,47.15,47.16,47.0,47.03,91517.0,44.5636,44.573,44.4218,44.4501,91517.0
2022-12-09 14:30:00,47.03,47.04,46.9,46.96,145709.0,44.4501,44.4596,44.3273,44.384,145709.0
2022-12-09 15:00:00,46.96,47.01,46.86,46.86,121751.0,44.384,44.4312,44.2895,44.2895,121751.0
2022-12-09 15:30:00,46.85,46.95,46.45,46.48,856864.0,44.28,44.3745,43.902,43.9303,856864.0
2022-12-12 09:30:00,46.54,46.68,46.15,46.26,174800.0,43.987,44.1193,43.6184,43.7224,174800.0
2022-12-12 10:00:00,46.26,46.35,46.04,46.05,123540.0,43.7224,43.8074,43.5144,43.5239,123540.0
2022-12-12 10:30:00,46.06,46.26,46.05,46.21,104856.0,43.5333,43.7224,43.5239,43.6751,104856.0
2022-12-12 11:00:00,46.21,46.3,46.13,46.23,122253.0,43.6751,43.7602,43.5995,43.694,122253.0
2022-12-12 11:30:00,46.23,46.42,46.2,46.37,131644.0,43.694,43.8736,43.6657,43.8263,131644.0
2022-12-12 12:00:00,46.38,46.38,46.28,46.3,69993.0,43.8358,43.8358,43.7413,43.7602,69993.0
2022-12-12 12:30:00,46.3,46.32,46.16,46.16,182518.0,43.7602,43.7791,43.6279,43.6279,182518.0
2022-12-12 13:00:00,46.16,46.29,46.11,46.28,104174.0,43.6279,43.7507,43.5806,43.7413,104174.0
2022-12-12 13:30:00,46.28,46.31,46.2,46.3,105199.0,43.7413,43.7696,43.6657,43.7602,105199.0
2022-12-12 14:00:00,46.3,46.56,46.29,46.53,251945.0,43.7602,44.0059,43.7507,43.9776,251945.0
2022-12-12 14:30:00,46.54,46.62,46.52,46.62,180917.0,43.987,44.0626,43.9681,44.0626,180917.0
2022-12-12 15:00:00,46.62,46.76,46.58,46.73,251117.0,44.0626,44.1949,44.0248,44.1666,251117.0
2022-12-12 15:30:00,46.73,46.83,46.69,46.72,705060.0,44.1666,44.2611,44.1288,44.1571,705060.0
2022-12-13 09:30:00,46.8,46.89,46.26,46.45,469847.0,44.2328,44.3178,43.7224,43.902,469847.0
2022-12-13 10:00:00,46.45,46.51,45.78,45.83,497617.0,43.902,43.9587,43.2687,43.316,497617.0
2022-12-13 10:30:00,45.83,45.97,45.65,45.86,434362.0,43.316,43.4483,43.1458,43.3443,434362.0
2022-12-13 11:00:00,45.86,46.0,45.82,45.9,192723.0,43.3443,43.4766,43.3065,43.3821,192723.0
2022-12-13 11:30:00,45.91,46.12,45.9,46.03,261525.0,43.3916,43.5901,43.3821,43.505,261525.0
2022-12-13 12:00:00,46.03,46.14,45.82,45.91,178189.0,43.505,43.609,43.3065,43.3916,178189.0
2022-12-13 12:30:00,45.91,46.1,45.84,45.86,160517.0,43.3916,43.5712,43.3254,43.3443,160517.0
2022-12-13 13:00:00,45.85,45.99,45.83,45.91,159123.0,43.3349,43.4672,43.316,43.3916,159123.0
2022-12-13 13:30:00,45.92,45.97,45.74,45.79,130583.0,43.401,43.4483,43.2309,43.2782,130583.0
2022-12-13 14:00:00,45.8,45.85,45.69,45.82,158908.0,43.2876,43.3349,43.1836,43.3065,158908.0
2022-12-13 14:30:00,45.82,45.9,45.68,45.73,232843.0,43.3065,43.3821,43.1742,43.2214,232843.0
2022-12-13 15:00:00,45.73,45.75,45.56,45.69,239941.0,43.2214,43.2404,43.0608,43.1836,239941.0
2022-12-13 15:30:00,45.69,45.82,45.43,45.47,1005279.0,43.1836,43.3065,42.9379,42.9757,1005279.0
2022-12-14 09:30:00,45.37,45.66,45.26,45.27,270006.0,42.8812,43.1553,42.7772,42.7867,270006.0
2022-12-14 10:00:00,45.28,45.29,44.86,44.87,347240.0,42.7961,42.8056,42.3992,42.4086,347240.0
2022-12-14 10:30:00,44.86,45.14,44.82,45.11,234503.0,42.3992,42.6638,42.3614,42.6355,234503.0
2022-12-14 11:00:00,45.11,45.17,44.98,45.13,235428.0,42.6355,42.6922,42.5126,42.6544,235428.0
2022-12-14 11:30:00,45.13,45.15,44.95,45.01,166018.0,42.6544,42.6733,42.4842,42.5409,166018.0
2022-12-14 12:00:00,45.0,45.18,44.97,45.18,220624.0,42.5315,42.7016,42.5031,42.7016,220624.0
2022-12-14 12:30:00,45.18,45.31,45.18,45.3,118217.0,42.7016,42.8245,42.7016,42.815,118217.0
2022-12-14 13:00:00,45.3,45.42,45.26,45.4,159435.0,42.815,42.9285,42.7772,42.9096,159435.0
2022-12-14 13:30:00,45.4,45.51,45.37,45.45,174826.0,42.9096,43.0135,42.8812,42.9568,174826.0
2022-12-14 14:00:00,45.47,45.47,44.97,44.97,239495.0,42.9757,42.9757,42.5031,42.5031,239495.0
2022-12-14 14:30:00,44.97,44.99,44.57,44.85,248110.0,42.5031,42.522,42.1251,42.3897,248110.0
2022-12-14 15:00:00,44.83,45.26,44.83,44.91,276345.0,42.3708,42.7772,42.3708,42.4464,276345.0
2022-12-14 15:30:00,44.91,44.92,44.73,44.76,860179.0,42.4464,42.4559,42.2763,42.3047,860179.0
2022-12-15 09:30:00,44.26,44.45,44.01,44.23,420710.0,41.8321,42.0117,41.5958,41.8037,420710.0
2022-12-15 10:00:00,44.23,44.23,43.96,43.98,212153.0,41.8037,41.8037,41.5485,41.5674,212153.0
2022-12-15 10:30:00,43.99,44.13,43.92,43.98,158384.0,41.5769,41.7092,41.5107,41.5674,158384.0
2022-12-15 11:00:00,43.97,44.03,43.83,43.85,167568.0,41.558,41.6147,41.4257,41.4446,167568.0
2022-12-15 11:30:00,43.85,43.86,43.62,43.7,194908.0,41.4446,41.454,41.2272,41.3028,194908.0
2022-12-15 12:00:00,43.7,43.84,43.7,43.84,123594.0,41.3028,41.4351,41.3028,41.4351,123594.0
2022-12-15 12:30:00,43.83,43.87,43.68,43.68,129883.0,41.4257,41.4635,41.2839,41.2839,129883.0
2022-12-15 13:00:00,43.68,43.68,43.54,43.66,149094.0,41.2839,41.2839,41.1516,41.265,149094.0
2022-12-15 13:30:00,43.67,43.75,43.64,43.75,152046.0,41.2745,41.3501,41.2461,41.3501,152046.0
2022-12-15 14:00:00,43.74,43.74,43.5,43.52,230230.0,41.3406,41.3406,41.1138,41.1327,230230.0
2022-12-15 14:30:00,43.52,43.6,43.5,43.59,227334.0,41.1327,41.2083,41.1138,41.1988,227334.0
2022-12-15 15:00:00,43.59,43.68,43.5,43.59,301971.0,41.1988,41.2839,41.1138,41.1988,301971.0
2022-12-15 15:30:00,43.59,43.7,43.32,43.47,1446485.0,41.1988,41.3028,40.9437,41.0854,1446485.0
2022-12-16 09:30:00,43.26,43.85,43.06,43.79,961575.0,40.8869,41.4446,40.6979,41.3879,961575.0
2022-12-16 10:00:00,43.79,43.91,43.55,43.88,471216.0,41.3879,41.5013,41.161,41.4729,471216.0
2022-12-16 10:30:00,43.89,43.9,43.72,43.72,252019.0,41.4824,41.4918,41.3217,41.3217,252019.0
2022-12-16 11:00:00,43.71,43.8,43.6,43.63,190191.0,41.3123,41.3973,41.2083,41.2366,190191.0
2022-12-16 11:30:00,43.63,43.68,43.48,43.66,231822.0,41.2366,41.2839,41.0949,41.265,231822.0
2022-12-16 12:00:00,43.65,43.72,43.56,43.6,239562.0,41.2555,41.3217,41.1705,41.2083,239562.0
2022-12-16 12:30:00,43.59,43.6,43.45,43.5,203576.0,41.1988,41.2083,41.0665,41.1138,203576.0
2022-12-16 13:00:00,43.5,43.69,43.49,43.52,217425.0,41.1138,41.2934,41.1043,41.1327,217425.0
2022-12-16 13:30:00,43.52,43.73,43.52,43.66,203192.0,41.1327,41.3312,41.1327,41.265,203192.0
2022-12-16 14:00:00,43.66,43.76,43.63,43.74,295134.0,41.265,41.3595,41.2366,41.3406,295134.0
2022-12-16 14:30:00,43.75,44.06,43.72,44.04,366104.0,41.3501,41.6431,41.3217,41.6242,366104.0
2022-12-16 15:00:00,44.04,44.14,43.94,44.03,342250.0,41.6242,41.7187,41.5296,41.6147,342250.0
2022-12-16 15:30:00,44.04,44.44,44.03,44.32,1927447.0,41.6242,42.0022,41.6147,41.8888,1927447.0
2022-12-19 09:30:00,44.31,44.65,44.1,44.47,237421.0,41.8793,42.2007,41.6809,42.0306,237421.0
2022-12-19 10:00:00,44.47,44.63,44.41,44.54,128710.0,42.0306,42.1818,41.9739,42.0967,128710.0
2022-12-19 10:30:00,44.55,44.77,44.48,44.58,146229.0,42.1062,42.3141,42.04,42.1345,146229.0
2022-12-19 11:00:00,44.59,44.59,44.37,44.45,175817.0,42.144,42.144,41.9361,42.0117,175817.0
2022-12-19 11:30:00,44.46,44.48,44.27,44.29,142097.0,42.0211,42.04,41.8415,41.8604,142097.0
2022-12-19 12:00:00,44.28,44.38,44.18,44.21,109168.0,41.851,41.9455,41.7565,41.7848,109168.0
2022-12-19 12:30:00,44.22,44.29,44.18,44.27,144630.0,41.7943,41.8604,41.7565,41.8415,144630.0
2022-12-19 13:00:00,44.28,44.29,44.14,44.17,124644.0,41.851,41.8604,41.7187,41.747,124644.0
2022-12-19 13:30:00,44.16,44.18,44.05,44.08,73061.0,41.7376,41.7565,41.6336,41.662,73061.0
2022-12-19 14:00:00,44.08,44.18,44.02,44.03,105307.0,41.662,41.7565,41.6053,41.6147,105307.0
2022-12-19 14:30:00,44.03,44.1,44.0,44.05,100233.0,41.6147,41.6809,41.5863,41.6336,100233.0
2022-12-19 15:00:00,44.05,44.25,43.99,44.16,263641.0,41.6336,41.8226,41.5769,41.7376,263641.0
2022-12-19 15:30:00,44.16,44.47,44.16,44.4,715494.0,41.7376,42.0306,41.7376,41.9644,715494.0
2022-12-20 09:30:00,44.27,44.51,44.2,44.48,238552.0,41.8415,42.0684,41.7754,42.04,238552.0
2022-12-20 10:00:00,44.47,44.64,44.45,44.6,262828.0,42.0306,42.1912,42.0117,42.1534,262828.0
2022-12-20 10:30:00,44.62,44.64,44.49,44.51,132672.0,42.1723,42.1912,42.0495,42.0684,132672.0
2022-12-20 11:00:00,44.51,44.52,44.22,44.25,110177.0,42.0684,42.0778,41.7943,41.8226,110177.0
2022-12-20 11:30:00,44.24,44.39,44.22,44.38,110591.0,41.8132,41.955,41.7943,41.9455,110591.0
2022-12-20 12:00:00,44.39,44.59,44.34,44.56,154322.0,41.955,42.144,41.9077,42.1156,154322.0
2022-12-20 12:30:00,44.56,44.81,44.54,44.78,218906.0,42.1156,42.3519,42.0967,42.3236,218906.0
2022-12-20 13:00:00,44.78,44.92,44.77,44.91,167330.0,42.3236,42.4559,42.3141,42.4464,167330.0
2022-12-20 13:30:00,44.91,44.97,44.85,44.87,201176.0,42.4464,42.5031,42.3897,42.4086,201176.0
2022-12-20 14:00:00,44.87,44.94,44.82,44.91,157339.0,42.4086,42.4748,42.3614,42.4464,157339.0
2022-12-20 14:30:00,44.91,44.91,44.82,44.85,151230.0,42.4464,42.4464,42.3614,42.3897,151230.0
2022-12-20 15:00:00,44.84,44.85,44.59,44.65,503850.0,42.3803,42.3897,42.144,42.2007,503850.0
2022-12-20 15:30:00,44.64,44.73,44.55,44.58,609878.0,42.1912,42.2763,42.1062,42.1345,609878.0
2022-12-21 09:30:00,44.55,44.67,44.38,44.58,250804.0,42.1062,42.2196,41.9455,42.1345,250804.0
2022-12-21 10:00:00,44.59,44.78,44.59,44.76,184683.0,42.144,42.3236,42.144,42.3047,184683.0
2022-12-21 10:30:00,44.77,44.81,44.7,44.77,105412.0,42.3141,42.3519,42.2479,42.3141,105412.0
2022-12-21 11:00:00,44.78,44.81,44.67,44.69,103862.0,42.3236,42.3519,42.2196,42.2385,103862.0
2022-12-21 11:30:00,44.69,44.78,44.66,44.69,67138.0,42.2385,42.3236,42.2101,42.2385,67138.0
2022-12-21 12:00:00,44.69,44.71,44.64,44.69,83767.0,42.2385,42.2574,42.1912,42.2385,83767.0
2022-12-21 12:30:00,44.69,44.73,44.65,44.66,87217.0,42.2385,42.2763,42.2007,42.2101,87217.0
2022-12-21 13:00:00,44.66,44.69,44.55,44.6,84368.0,42.2101,42.2385,42.1062,42.1534,84368.0
2022-12-21 13:30:00,44.59,44.61,44.52,44.61,134628.0,42.144,42.1629,42.0778,42.1629,134628.0
2022-12-21 14:00:00,44.61,44.73,44.54,44.55,153919.0,42.1629,42.2763,42.0967,42.1062,153919.0
2022-12-21 14:30:00,44.55,44.61,44.41,44.45,161719.0,42.1062,42.1629,41.9739,42.0117,161719.0
2022-12-21 15:00:00,44.45,44.59,44.44,44.55,208519.0,42.0117,42.144,42.0022,42.1062,208519.0
2022-12-21 15:30:00,44.55,44.56,44.31,44.46,733970.0,42.1062,42.1156,41.8793,42.0211,733970.0
2022-12-22 09:30:00,44.56,44.66,44.22,44.48,239394.0,42.1156,42.2101,41.7943,42.04,239394.0
2022-12-22 10:00:00,44.46,44.6,44.4,44.54,278761.0,42.0211,42.1534,41.9644,42.0967,278761.0
2022-12-22 10:30:00,44.54,44.65,44.49,44.55,166270.0,42.0967,42.2007,42.0495,42.1062,166270.0
2022-12-22 11:00:00,44.55,44.64,44.49,44.61,131697.0,42.1062,42.1912,42.0495,42.1629,131697.0
2022-12-22 11:30:00,44.61,44.71,44.6,44.71,132438.0,42.1629,42.2574,42.1534,42.2574,132438.0
2022-12-22 12:00:00,44.71,44.77,44.61,44.64,155869.0,42.2574,42.3141,42.1629,42.1912,155869.0
2022-12-22 12:30:00,44.64,44.8,44.61,44.79,140250.0,42.1912,42.3425,42.1629,42.333,140250.0
2022-12-22 13:00:00,44.78,44.79,44.67,44.69,130409.0,42.3236,42.333,42.2196,42.2385,130409.0
2022-12-22 13:30:00,44.69,44.73,44.63,44.67,137388.0,42.2385,42.2763,42.1818,42.2196,137388.0
2022-12-22 14:00:00,44.67,44.9,44.66,44.9,242715.0,42.2196,42.437,42.2101,42.437,242715.0
2022-12-22 14:30:00,44.9,45.08,44.88,45.07,212770.0,42.437,42.6071,42.4181,42.5977,212770.0
2022-12-22 15:00:00,45.08,45.24,45.01,45.23,233738.0,42.6071,42.7583,42.5409,42.7489,233738.0
2022-12-22 15:30:00,45.24,45.26,45.08,45.24,823357.0,42.7583,42.7772,42.6071,42.7583,823357.0
2022-12-23 09:30:00,45.25,45.57,45.25,45.45,274457.0,42.7678,43.0702,42.7678,42.9568,274457.0
2022-12-23 10:00:00,45.46,45.67,45.42,45.56,250845.0,42.9663,43.1647,42.9285,43.0608,250845.0
2022-12-23 10:30:00,45.56,45.7,45.55,45.7,211425.0,43.0608,43.1931,43.0513,43.1931,211425.0
2022-12-23 11:00:00,45.69,45.78,45.58,45.73,185624.0,43.1836,43.2687,43.0797,43.2214,185624.0
2022-12-23 11:30:00,45.73,45.89,45.69,45.88,151454.0,43.2214,43.3727,43.1836,43.3632,151454.0
2022-12-23 12:00:00,45.88,46.02,45.85,46.0,316563.0,43.3632,43.4955,43.3349,43.4766,316563.0
2022-12-23 12:30:00,46.0,46.07,45.98,46.0,269384.0,43.4766,43.5428,43.4577,43.4766,269384.0
2022-12-23 13:00:00,46.0,46.03,45.8,45.87,127668.0,43.4766,43.505,43.2876,43.3538,127668.0
2022-12-23 13:30:00,45.88,45.89,45.69,45.82,251087.0,43.3632,43.3727,43.1836,43.3065,251087.0
2022-12-23 14:00:00,45.83,45.84,45.73,45.76,186938.0,43.316,43.3254,43.2214,43.2498,186938.0
2022-12-23 14:30:00,45.76,45.87,45.75,45.86,154874.0,43.2498,43.3538,43.2404,43.3443,154874.0
2022-12-23 15:00:00,45.87,45.9,45.84,45.86,173824.0,43.3538,43.3821,43.3254,43.3443,173824.0
2022-12-23 15:30:00,45.86,45.89,45.69,45.89,602542.0,43.3443,43.3727,43.1836,43.3727,602542.0
2022-12-27 09:30:00,45.92,46.1,45.9,45.98,226677.0,43.401,43.5712,43.3821,43.4577,226677.0
2022-12-27 10:00:00,45.96,46.05,45.83,45.98,127924.0,43.4388,43.5239,43.316,43.4577,127924.0
2022-12-27 10:30:00,45.98,46.04,45.84,45.86,143786.0,43.4577,43.5144,43.3254,43.3443,143786.0
2022-12-27 11:00:00,45.86,46.07,45.84,46.07,100250.0,43.3443,43.5428,43.3254,43.5428,100250.0
2022-12-27 11:30:00,46.06,46.17,46.02,46.16,126617.0,43.5333,43.6373,43.4955,43.6279,126617.0
2022-12-27 12:00:00,46.16,46.22,46.14,46.18,121683.0,43.6279,43.6846,43.609,43.6468,121683.0
2022-12-27 12:30:00,46.17,46.36,46.17,46.22,296244.0,43.6373,43.8169,43.6373,43.6846,296244.0
2022-12-27 13:00:00,46.21,46.26,46.14,46.2,138121.0,43.6751,43.7224,43.609,43.6657,138121.0
2022-12-27 13:30:00,46.21,46.24,46.1,46.11,164714.0,43.6751,43.7035,43.5712,43.5806,164714.0
2022-12-27 14:00:00,46.1,46.12,45.94,45.98,128321.0,43.5712,43.5901,43.4199,43.4577,128321.0
2022-12-27 14:30:00,45.98,46.04,45.94,46.03,172490.0,43.4577,43.5144,43.4199,43.505,172490.0
2022-12-27 15:00:00,46.03,46.05,45.94,45.97,180365.0,43.505,43.5239,43.4199,43.4483,180365.0
2022-12-27 15:30:00,45.97,46.07,45.89,45.95,860522.0,43.4483,43.5428,43.3727,43.4294,860522.0
2022-12-28 09:30:00,45.94,46.16,45.75,45.91,280476.0,43.4199,43.6279,43.2404,43.3916,280476.0
2022-12-28 10:00:00,45.91,45.91,45.53,45.53,151235.0,43.3916,43.3916,43.0324,43.0324,151235.0
2022-12-28 10:30:00,45.52,45.56,45.38,45.4,248662.0,43.023,43.0608,42.8906,42.9096,248662.0
2022-12-28 11:00:00,45.41,45.45,45.28,45.29,145802.0,42.919,42.9568,42.7961,42.8056,145802.0
2022-12-28 11:30:00,45.3,45.39,45.24,45.36,139518.0,42.815,42.9001,42.7583,42.8717,139518.0
2022-12-28 12:00:00,45.36,45.4,45.28,45.31,163868.0,42.8717,42.9096,42.7961,42.8245,163868.0
2022-12-28 12:30:00,45.32,45.36,45.22,45.26,113270.0,42.8339,42.8717,42.7394,42.7772,113270.0
2022-12-28 13:00:00,45.26,45.33,45.19,45.2,137360.0,42.7772,42.8434,42.7111,42.7205,137360.0
2022-12-28 13:30:00,45.21,45.24,45.11,45.16,104318.0,42.73,42.7583,42.6355,42.6827,104318.0
2022-12-28 14:00:00,45.16,45.18,44.97,45.04,103291.0,42.6827,42.7016,42.5031,42.5693,103291.0
2022-12-28 14:30:00,45.03,45.12,44.97,44.98,108081.0,42.5598,42.6449,42.5031,42.5126,108081.0
2022-12-28 15:00:00,44.98,44.99,44.67,44.68,189850.0,42.5126,42.522,42.2196,42.229,189850.0
2022-12-28 15:30:00,44.68,44.71,44.57,44.58,517429.0,42.229,42.2574,42.1251,42.1345,517429.0
2022-12-29 09:30:00,44.68,44.78,44.54,44.77,160238.0,42.229,42.3236,42.0967,42.3141,160238.0
2022-12-29 10:00:00,44.77,44.78,44.61,44.63,126206.0,42.3141,42.3236,42.1629,42.1818,126206.0
2022-12-29 10:30:00,44.64,44.74,44.55,44.56,97484.0,42.1912,42.2858,42.1062,42.1156,97484.0
2022-12-29 11:00:00,44.57,44.63,44.46,44.47,102503.0,42.1251,42.1818,42.0211,42.0306,102503.0
2022-12-29 11:30:00,44.48,44.63,44.47,44.57,104782.0,42.04,42.1818,42.0306,42.1251,104782.0
2022-12-29 12:00:00,44.57,44.63,44.51,44.52,81290.0,42.1251,42.1818,42.0684,42.0778,81290.0
2022-12-29 12:30:00,44.52,44.63,44.41,44.63,92789.0,42.0778,42.1818,41.9739,42.1818,92789.0
2022-12-29 13:00:00,44.62,44.68,44.53,44.59,76329.0,42.1723,42.229,42.0873,42.144,76329.0
2022-12-29 13:30:00,44.59,44.71,44.58,44.66,100782.0,42.144,42.2574,42.1345,42.2101,100782.0
2022-12-29 14:00:00,44.66,44.68,44.57,44.58,58771.0,42.2101,42.229,42.1251,42.1345,58771.0
2022-12-29 14:30:00,44.57,44.6,44.54,44.56,80231.0,42.1251,42.1534,42.0967,42.1156,80231.0
2022-12-29 15:00:00,44.55,44.6,44.48,44.51,150845.0,42.1062,42.1534,42.04,42.0684,150845.0
2022-12-29 15:30:00,44.52,44.69,44.46,44.62,555946.0,42.0778,42.2385,42.0211,42.1723,555946.0
2022-12-30 09:30:00,44.49,44.84,44.35,44.7,254414.0,42.0495,42.3803,41.9171,42.2479,254414.0
2022-12-30 10:00:00,44.69,44.82,44.52,44.79,201044.0,42.2385,42.3614,42.0778,42.333,201044.0
2022-12-30 10:30:00,44.78,44.81,44.54,44.55,143313.0,42.3236,42.3519,42.0967,42.1062,143313.0
2022-12-30 11:00:00,44.55,44.59,44.47,44.51,95525.0,42.1062,42.144,42.0306,42.0684,95525.0
2022-12-30 11:30:00,44.51,44.58,44.48,44.55,98374.0,42.0684,42.1345,42.04,42.1062,98374.0
2022-12-30 12:00:00,44.56,44.69,44.55,44.66,197924.0,42.1156,42.2385,42.1062,42.2101,197924.0
2022-12-30 12:30:00,44.66,44.73,44.61,44.73,105239.0,42.2101,42.2763,42.1629,42.2763,105239.0
2022-12-30 13:00:00,44.73,44.79,44.53,44.59,128022.0,42.2763,42.333,42.0873,42.144,128022.0
2022-12-30 13:30:00,44.59,44.64,44.5,44.54,94528.0,42.144,42.1912,42.0589,42.0967,94528.0
2022-12-30 14:00:00,44.54,44.54,44.37,44.39,135376.0,42.0967,42.0967,41.9361,41.955,135376.0
2022-12-30 14:30:00,44.38,44.42,44.24,44.27,152180.0,41.9455,41.9833,41.8132,41.8415,152180.0
2022-12-30 15:00:00,44.27,44.45,44.27,44.37,170289.0,41.8415,42.0117,41.8415,41.9361,170289.0
2022-12-30 15:30:00,44.38,44.62,44.36,44.58,568204.0,41.9455,42.1723,41.9266,42.1345,568204.0
2023-01-03 09:30:00,44.48,44.85,44.31,44.75,349221.0,42.04,42.3897,41.8793,42.2952,349221.0
2023-01-03 10:00:00,44.75,44.97,44.66,44.87,164488.0,42.2952,42.5031,42.2101,42.4086,164488.0
2023-01-03 10:30:00,44.88,45.0,44.79,44.8,135070.0,42.4181,42.5315,42.333,42.3425,135070.0
2023-01-03 11:00:00,44.8,44.83,44.37,44.41,179855.0,42.3425,42.3708,41.9361,41.9739,179855.0
2023-01-03 11:30:00,44.4,44.58,44.34,44.35,135743.0,41.9644,42.1345,41.9077,41.9171,135743.0
2023-01-03 12:00:00,44.36,44.46,44.31,44.42,106070.0,41.9266,42.0211,41.8793,41.9833,106070.0
2023-01-03 12:30:00,44.41,44.48,44.25,44.33,96500.0,41.9739,42.04,41.8226,41.8982,96500.0
2023-01-03 13:00:00,44.33,44.47,44.3,44.47,108303.0,41.8982,42.0306,41.8699,42.0306,108303.0
2023-01-03 13:30:00,44.47,44.65,44.45,44.63,149106.0,42.0306,42.2007,42.0117,42.1818,149106.0
2023-01-03 14:00:00,44.63,44.64,44.26,44.27,184330.0,42.1818,42.1912,41.8321,41.8415,184330.0
2023-01-03 14:30:00,44.26,44.54,44.22,44.54,147928.0,41.8321,42.0967,41.7943,42.0967,147928.0
2023-01-03 15:00:00,44.54,44.6,44.41,44.42,185602.0,42.0967,42.1534,41.9739,41.9833,185602.0
2023-01-03 15:30:00,44.41,44.51,44.38,44.46,442307.0,41.9739,42.0684,41.9455,42.0211,442307.0
2023-01-04 09:30:00,44.4,44.6,44.23,44.54,395276.0,41.9644,42.1534,41.8037,42.0967,395276.0
2023-01-04 10:00:00,44.51,44.57,44.07,44.26,190176.0,42.0684,42.1251,41.6525,41.8321,190176.0
2023-01-04 10:30:00,44.27,44.62,44.18,44.62,168032.0,41.8415,42.1723,41.7565,42.1723,168032.0
2023-01-04 11:00:00,44.63,44.86,44.62,44.82,304333.0,42.1818,42.3992,42.1723,42.3614,304333.0
2023-01-04 11:30:00,44.83,45.32,44.82,45.31,219191.0,42.3708,42.8339,42.3614,42.8245,219191.0
2023-01-04 12:00:00,45.31,45.48,45.28,45.34,269614.0,42.8245,42.9852,42.7961,42.8528,269614.0
2023-01-04 12:30:00,45.34,45.45,45.28,45.39,200380.0,42.8528,42.9568,42.7961,42.9001,200380.0
2023-01-04 13:00:00,45.38,45.51,45.38,45.48,122408.0,42.8906,43.0135,42.8906,42.9852,122408.0
2023-01-04 13:30:00,45.48,45.49,45.13,45.26,171923.0,42.9852,42.9946,42.6544,42.7772,171923.0
2023-01-04 14:00:00,45.23,45.27,44.88,44.91,147155.0,42.7489,42.7867,42.4181,42.4464,147155.0
2023-01-04 14:30:00,44.91,44.99,44.83,44.97,119673.0,42.4464,42.522,42.3708,42.5031,119673.0
2023-01-04 15:00:00,44.98,45.1,44.94,44.96,140278.0,42.5126,42.626,42.4748,42.4937,140278.0
2023-01-04 15:30:00,44.95,44.98,44.82,44.97,535637.0,42.4842,42.5126,42.3614,42.5031,535637.0
2023-01-05 09:30:00,44.78,44.92,44.44,44.46,218427.0,42.3236,42.4559,42.0022,42.0211,218427.0
2023-01-05 10:00:00,44.46,44.57,44.32,44.41,198103.0,42.0211,42.1251,41.8888,41.9739,198103.0
2023-01-05 10:30:00,44.42,44.45,44.24,44.25,111142.0,41.9833,42.0117,41.8132,41.8226,111142.0
2023-01-05 11:00:00,44.25,44.42,44.21,44.3,150771.0,41.8226,41.9833,41.7848,41.8699,150771.0
2023-01-05 11:30:00,44.3,44.45,44.29,44.41,232799.0,41.8699,42.0117,41.8604,41.9739,232799.0
2023-01-05 12:00:00,44.41,44.67,44.41,44.63,148644.0,41.9739,42.2196,41.9739,42.1818,148644.0
2023-01-05 12:30:00,44.62,44.83,44.62,44.77,201853.0,42.1723,42.3708,42.1723,42.3141,201853.0
2023-01-05 13:00:00,44.77,44.98,44.73,44.86,246999.0,42.3141,42.5126,42.2763,42.3992,246999.0
2023-01-05 13:30:00,44.86,44.95,44.85,44.93,160082.0,42.3992,42.4842,42.3897,42.4653,160082.0
2023-01-05 14:00:00,44.93,45.09,44.93,44.97,176726.0,42.4653,42.6166,42.4653,42.5031,176726.0
2023-01-05 14:30:00,44.97,45.18,44.96,45.11,261939.0,42.5031,42.7016,42.4937,42.6355,261939.0
2023-01-05 15:00:00,45.11,45.22,45.05,45.2,367535.0,42.6355,42.7394,42.5787,42.7205,367535.0
2023-01-05 15:30:00,45.2,45.24,45.12,45.16,800346.0,42.7205,42.7583,42.6449,42.6827,800346.0
2023-01-06 09:30:00,45.32,45.77,45.26,45.7,294370.0,42.8339,43.2593,42.7772,43.1931,294370.0
2023-01-06 10:00:00,45.71,45.81,45.49,45.55,255226.0,43.2025,43.2971,42.9946,43.0513,255226.0
2023-01-06 10:30:00,45.55,45.68,45.5,45.54,196306.0,43.0513,43.1742,43.0041,43.0419,196306.0
2023-01-06 11:00:00,45.55,45.81,45.5,45.79,180003.0,43.0513,43.2971,43.0041,43.2782,180003.0
2023-01-06 11:30:00,45.79,45.79,45.64,45.79,156587.0,43.2782,43.2782,43.1364,43.2782,156587.0
2023-01-06 12:00:00,45.79,45.86,45.72,45.77,225092.0,43.2782,43.3443,43.212,43.2593,225092.0
2023-01-06 12:30:00,45.77,45.85,45.75,45.82,160639.0,43.2593,43.3349,43.2404,43.3065,160639.0
2023-01-06 13:00:00,45.82,45.84,45.72,45.8,132339.0,43.3065,43.3254,43.212,43.2876,132339.0
2023-01-06 13:30:00,45.8,45.85,45.74,45.84,181275.0,43.2876,43.3349,43.2309,43.3254,181275.0
2023-01-06 14:00:00,45.84,45.86,45.77,45.83,136139.0,43.3254,43.3443,43.2593,43.316,136139.0
2023-01-06 14:30:00,45.83,45.91,45.82,45.86,174676.0,43.316,43.3916,43.3065,43.3443,174676.0
2023-01-06 15:00:00,45.86,45.98,45.85,45.86,222643.0,43.3443,43.4577,43.3349,43.3443,222643.0
2023-01-06 15:30:00,45.86,45.94,45.74,45.75,652539.0,43.3443,43.4199,43.2309,43.2404,652539.0
2023-01-09 09:30:00,45.99,46.24,45.79,45.91,362669.0,43.4672,43.7035,43.2782,43.3916,362669.0
2023-01-09 10:00:00,45.91,46.13,45.79,46.04,255996.0,43.3916,43.5995,43.2782,43.5144,255996.0
2023-01-09 10:30:00,46.04,46.34,46.02,46.23,176258.0,43.5144,43.798,43.4955,43.694,176258.0
2023-01-09 11:00:00,46.23,46.29,46.16,46.29,123232.0,43.694,43.7507,43.6279,43.7507,123232.0
2023-01-09 11:30:00,46.29,46.45,46.19,46.39,138515.0,43.7507,43.902,43.6562,43.8452,138515.0
2023-01-09 12:00:00,46.39,46.39,46.29,46.38,153597.0,43.8452,43.8452,43.7507,43.8358,153597.0
2023-01-09 12:30:00,46.38,46.42,46.18,46.21,149513.0,43.8358,43.8736,43.6468,43.6751,149513.0
2023-01-09 13:00:00,46.21,46.37,46.17,46.34,137592.0,43.6751,43.8263,43.6373,43.798,137592.0
2023-01-09 13:30:00,46.35,46.4,46.3,46.34,104401.0,43.8074,43.8547,43.7602,43.798,104401.0
2023-01-09 14:00:00,46.34,46.45,46.34,46.4,171591.0,43.798,43.902,43.798,43.8547,171591.0
2023-01-09 14:30:00,46.39,46.43,46.28,46.3,160992.0,43.8452,43.883,43.7413,43.7602,160992.0
2023-01-09 15:00:00,46.3,46.32,46.15,46.23,295957.0,43.7602,43.7791,43.6184,43.694,295957.0
2023-01-09 15:30:00,46.24,46.3,46.18,46.19,718384.0,43.7035,43.7602,43.6468,43.6562,718384.0
2023-01-10 09:30:00,46.27,46.64,45.82,45.96,298277.0,43.7318,44.0815,43.3065,43.4388,298277.0
2023-01-10 10:00:00,45.96,46.08,45.89,46.04,238635.0,43.4388,43.5522,43.3727,43.5144,238635.0
2023-01-10 10:30:00,46.04,46.05,45.89,45.98,213626.0,43.5144,43.5239,43.3727,43.4577,213626.0
2023-01-10 11:00:00,45.98,46.13,45.96,46.1,154663.0,43.4577,43.5995,43.4388,43.5712,154663.0
2023-01-10 11:30:00,46.1,46.14,46.0,46.09,139840.0,43.5712,43.609,43.4766,43.5617,139840.0
2023-01-10 12:00:00,46.09,46.16,45.86,45.87,127361.0,43.5617,43.6279,43.3443,43.3538,127361.0
2023-01-10 12:30:00,45.87,46.03,45.85,46.02,94940.0,43.3538,43.505,43.3349,43.4955,94940.0
2023-01-10 13:00:00,46.02,46.12,46.01,46.08,76976.0,43.4955,43.5901,43.4861,43.5522,76976.0
2023-01-10 13:30:00,46.08,46.12,45.98,46.02,111232.0,43.5522,43.5901,43.4577,43.4955,111232.0
2023-01-10 14:00:00,46.02,46.12,45.93,45.97,118655.0,43.4955,43.5901,43.4105,43.4483,118655.0
2023-01-10 14:30:00,45.97,46.0,45.86,45.88,114563.0,43.4483,43.4766,43.3443,43.3632,114563.0
2023-01-10 15:00:00,45.88,45.98,45.79,45.94,182644.0,43.3632,43.4577,43.2782,43.4199,182644.0
2023-01-10 15:30:00,45.94,45.99,45.87,45.99,508465.0,43.4199,43.4672,43.3538,43.4672,508465.0
2023-01-11 09:30:00,46.19,46.28,46.04,46.08,141373.0,43.6562,43.7413,43.5144,43.5522,141373.0
2023-01-11 10:00:00,46.08,46.14,45.68,45.73,170500.0,43.5522,43.609,43.1742,43.2214,170500.0
2023-01-11 10:30:00,45.73,45.76,45.43,45.54,238068.0,43.2214,43.2498,42.9379,43.0419,238068.0
2023-01-11 11:00:00,45.54,45.66,45.49,45.51,133250.0,43.0419,43.1553,42.9946,43.0135,133250.0
2023-01-11 11:30:00,45.51,45.53,45.29,45.38,234169.0,43.0135,43.0324,42.8056,42.8906,234169.0
2023-01-11 12:00:00,45.37,45.53,45.26,45.52,252372.0,42.8812,43.0324,42.7772,43.023,252372.0
2023-01-11 12:30:00,45.52,45.53,45.32,45.33,182293.0,43.023,43.0324,42.8339,42.8434,182293.0
2023-01-11 13:00:00,45.34,45.39,45.26,45.35,167617.0,42.8528,42.9001,42.7772,42.8623,167617.0
2023-01-11 13:30:00,45.35,45.44,45.21,45.23,208654.0,42.8623,42.9474,42.73,42.7489,208654.0
2023-01-11 14:00:00,45.23,45.25,45.08,45.18,275774.0,42.7489,42.7678,42.6071,42.7016,275774.0
2023-01-11 14:30:00,45.18,45.36,45.16,45.33,204127.0,42.7016,42.8717,42.6827,42.8434,204127.0
2023-01-11 15:00:00,45.34,45.51,45.29,45.47,327240.0,42.8528,43.0135,42.8056,42.9757,327240.0
2023-01-11 15:30:00,45.47,45.61,45.29,45.59,855804.0,42.9757,43.108,42.8056,43.0891,855804.0
2023-01-12 09:30:00,45.73,45.74,45.18,45.36,188044.0,43.2214,43.2309,42.7016,42.8717,188044.0
2023-01-12 10:00:00,45.37,45.62,45.31,45.52,128896.0,42.8812,43.1175,42.8245,43.023,128896.0
2023-01-12 10:30:00,45.52,45.53,45.29,45.46,199189.0,43.023,43.0324,42.8056,42.9663,199189.0
2023-01-12 11:00:00,45.46,45.54,45.38,45.51,119557.0,42.9663,43.0419,42.8906,43.0135,119557.0
2023-01-12 11:30:00,45.51,45.56,45.4,45.53,96197.0,43.0135,43.0608,42.9096,43.0324,96197.0
2023-01-12 12:00:00,45.52,45.64,45.49,45.63,105491.0,43.023,43.1364,42.9946,43.1269,105491.0
2023-01-12 12:30:00,45.63,45.65,45.51,45.52,84237.0,43.1269,43.1458,43.0135,43.023,84237.0
2023-01-12 13:00:00,45.52,45.57,45.43,45.43,128093.0,43.023,43.0702,42.9379,42.9379,128093.0
2023-01-12 13:30:00,45.43,45.6,45.41,45.6,84756.0,42.9379,43.0986,42.919,43.0986,84756.0
2023-01-12 14:00:00,45.6,45.7,45.51,45.7,110969.0,43.0986,43.1931,43.0135,43.1931,110969.0
2023-01-12 14:30:00,45.69,45.83,45.61,45.62,154195.0,43.1836,43.316,43.108,43.1175,154195.0
2023-01-12 15:00:00,45.63,45.74,45.58,45.69,191594.0,43.1269,43.2309,43.0797,43.1836,191594.0
2023-01-12 15:30:00,45.69,45.76,45.58,45.67,699253.0,43.1836,43.2498,43.0797,43.1647,699253.0
2023-01-13 09:30:00,45.5,45.54,45.27,45.44,158508.0,43.0041,43.0419,42.7867,42.9474,158508.0
2023-01-13 10:00:00,45.42,45.65,45.29,45.64,157361.0,42.9285,43.1458,42.8056,43.1364,157361.0
2023-01-13 10:30:00,45.64,45.67,45.52,45.6,97213.0,43.1364,43.1647,43.023,43.0986,97213.0
2023-01-13 11:00:00,45.61,45.65,45.38,45.39,111967.0,43.108,43.1458,42.8906,42.9001,111967.0
2023-01-13 11:30:00,45.38,45.39,45.04,45.09,272853.0,42.8906,42.9001,42.5693,42.6166,272853.0
2023-01-13 12:00:00,45.08,45.29,45.04,45.15,147497.0,42.6071,42.8056,42.5693,42.6733,147497.0
2023-01-13 12:30:00,45.15,45.21,45.11,45.17,41905.0,42.6733,42.73,42.6355,42.6922,41905.0
2023-01-13 13:00:00,45.17,45.18,44.97,44.98,108104.0,42.6922,42.7016,42.5031,42.5126,108104.0
2023-01-13 13:30:00,44.98,45.03,44.85,45.03,206687.0,42.5126,42.5598,42.3897,42.5598,206687.0
2023-01-13 14:00:00,45.04,45.23,44.89,45.17,191994.0,42.5693,42.7489,42.4275,42.6922,191994.0
2023-01-13 14:30:00,45.18,45.24,45.11,45.21,103111.0,42.7016,42.7583,42.6355,42.73,103111.0
2023-01-13 15:00:00,45.21,45.22,45.08,45.15,128676.0,42.73,42.7394,42.6071,42.6733,128676.0
2023-01-13 15:30:00,45.15,45.3,45.13,45.21,557928.0,42.6733,42.815,42.6544,42.73,557928.0
2023-01-17 09:30:00,45.36,46.49,45.35,46.22,575187.0,42.8717,43.9398,42.8623,43.6846,575187.0
2023-01-17 10:00:00,46.22,46.31,46.05,46.31,163404.0,43.6846,43.7696,43.5239,43.7696,163404.0
2023-01-17 10:30:00,46.32,46.35,46.09,46.21,158274.0,43.7791,43.8074,43.5617,43.6751,158274.0
2023-01-17 11:00:00,46.21,46.23,46.04,46.14,108676.0,43.6751,43.694,43.5144,43.609,108676.0
2023-01-17 11:30:00,46.14,46.21,46.0,46.05,102005.0,43.609,43.6751,43.4766,43.5239,102005.0
2023-01-17 12:00:00,46.05,46.15,46.03,46.09,76196.0,43.5239,43.6184,43.505,43.5617,76196.0
2023-01-17 12:30:00,46.08,46.27,46.08,46.21,126609.0,43.5522,43.7318,43.5522,43.6751,126609.0
2023-01-17 13:00:00,46.21,46.28,46.14,46.25,94848.0,43.6751,43.7413,43.609,43.7129,94848.0
2023-01-17 13:30:00,46.25,46.28,46.16,46.16,82966.0,43.7129,43.7413,43.6279,43.6279,82966.0
2023-01-17 14:00:00,46.16,46.26,46.1,46.14,127199.0,43.6279,43.7224,43.5712,43.609,127199.0
2023-01-17 14:30:00,46.14,46.27,46.14,46.21,96663.0,43.609,43.7318,43.609,43.6751,96663.0
2023-01-17 15:00:00,46.22,46.34,46.15,46.33,168352.0,43.6846,43.798,43.6184,43.7885,168352.0
2023-01-17 15:30:00,46.32,46.38,46.17,46.18,537142.0,43.7791,43.8358,43.6373,43.6468,537142.0
2023-01-18 09:30:00,46.22,46.39,46.04,46.05,256832.0,43.6846,43.8452,43.5144,43.5239,256832.0
2023-01-18 10:00:00,46.05,46.2,45.93,46.08,180998.0,43.5239,43.6657,43.4105,43.5522,180998.0
2023-01-18 10:30:00,46.07,46.16,45.75,45.93,202391.0,43.5428,43.6279,43.2404,43.4105,202391.0
2023-01-18 11:00:00,45.93,45.93,45.58,45.68,185862.0,43.4105,43.4105,43.0797,43.1742,185862.0
2023-01-18 11:30:00,45.67,45.93,45.65,45.8,213361.0,43.1647,43.4105,43.1458,43.2876,213361.0
2023-01-18 12:00:00,45.8,45.85,45.68,45.69,146343.0,43.2876,43.3349,43.1742,43.1836,146343.0
2023-01-18 12:30:00,45.68,45.69,45.39,45.46,114761.0,43.1742,43.1836,42.9001,42.9663,114761.0
2023-01-18 13:00:00,45.46,45.5,45.29,45.45,162884.0,42.9663,43.0041,42.8056,42.9568,162884.0
2023-01-18 13:30:00,45.44,45.61,45.44,45.52,114532.0,42.9474,43.108,42.9474,43.023,114532.0
2023-01-18 14:00:00,45.52,45.57,45.39,45.39,107007.0,43.023,43.0702,42.9001,42.9001,107007.0
2023-01-18 14:30:00,45.38,45.5,45.36,45.47,157419.0,42.8906,43.0041,42.8717,42.9757,157419.0
2023-01-18 15:00:00,45.46,45.56,45.41,45.41,158246.0,42.9663,43.0608,42.919,42.919,158246.0
2023-01-18 15:30:00,45.41,45.42,45.1,45.28,687423.0,42.919,42.9285,42.626,42.7961,687423.0
2023-01-19 09:30:00,45.32,45.44,44.27,44.5,512222.0,42.8339,42.9474,41.8415,42.0589,512222.0
2023-01-19 10:00:00,44.5,44.64,44.43,44.5,230184.0,42.0589,42.1912,41.9928,42.0589,230184.0
2023-01-19 10:30:00,44.5,44.5,44.1,44.21,237459.0,42.0589,42.0589,41.6809,41.7848,237459.0
2023-01-19 11:00:00,44.22,44.29,43.99,44.02,226260.0,41.7943,41.8604,41.5769,41.6053,226260.0
2023-01-19 11:30:00,44.02,44.21,43.98,44.17,232896.0,41.6053,41.7848,41.5674,41.747,232896.0
2023-01-19 12:00:00,44.16,44.24,44.06,44.18,169882.0,41.7376,41.8132,41.6431,41.7565,169882.0
2023-01-19 12:30:00,44.18,44.26,44.15,44.22,131717.0,41.7565,41.8321,41.7281,41.7943,131717.0
2023-01-19 13:00:00,44.22,44.41,44.22,44.41,132016.0,41.7943,41.9739,41.7943,41.9739,132016.0
2023-01-19 13:30:00,44.41,44.47,44.32,44.37,144034.0,41.9739,42.0306,41.8888,41.9361,144034.0
2023-01-19 14:00:00,44.37,44.37,44.25,44.32,128648.0,41.9361,41.9361,41.8226,41.8888,128648.0
2023-01-19 14:30:00,44.32,44.43,44.14,44.15,158360.0,41.8888,41.9928,41.7187,41.7281,158360.0
2023-01-19 15:00:00,44.15,44.23,44.1,44.14,164561.0,41.7281,41.8037,41.6809,41.7187,164561.0
2023-01-19 15:30:00,44.15,44.18,43.99,44.01,570738.0,41.7281,41.7565,41.5769,41.5958,570738.0
2023-01-20 09:30:00,44.01,44.23,43.69,43.71,455750.0,41.5958,41.8037,41.2934,41.3123,455750.0
2023-01-20 10:00:00,43.71,44.01,43.62,43.98,188000.0,41.3123,41.5958,41.2272,41.5674,188000.0
2023-01-20 10:30:00,43.98,44.01,43.93,43.96,106087.0,41.5674,41.5958,41.5202,41.5485,106087.0
2023-01-20 11:00:00,43.95,44.13,43.92,44.06,114298.0,41.5391,41.7092,41.5107,41.6431,114298.0
2023-01-20 11:30:00,44.07,44.11,43.96,43.98,81885.0,41.6525,41.6903,41.5485,41.5674,81885.0
2023-01-20 12:00:00,43.97,43.98,43.83,43.87,120685.0,41.558,41.5674,41.4257,41.4635,120685.0
2023-01-20 12:30:00,43.88,43.89,43.77,43.87,119288.0,41.4729,41.4824,41.369,41.4635,119288.0
2023-01-20 13:00:00,43.87,44.03,43.85,44.03,169601.0,41.4635,41.6147,41.4446,41.6147,169601.0
2023-01-20 13:30:00,44.03,44.18,44.03,44.15,92705.0,41.6147,41.7565,41.6147,41.7281,92705.0
2023-01-20 14:00:00,44.15,44.18,44.09,44.17,97536.0,41.7281,41.7565,41.6714,41.747,97536.0
2023-01-20 14:30:00,44.18,44.32,44.17,44.32,126567.0,41.7565,41.8888,41.747,41.8888,126567.0
2023-01-20 15:00:00,44.32,44.44,44.31,44.43,175957.0,41.8888,42.0022,41.8793,41.9928,175957.0
2023-01-20 15:30:00,44.43,44.49,44.34,44.44,521358.0,41.9928,42.0495,41.9077,42.0022,521358.0
2023-01-23 09:30:00,44.45,44.63,44.29,44.55,218273.0,42.0117,42.1818,41.8604,42.1062,218273.0
2023-01-23 10:00:00,44.55,44.76,44.55,44.74,167029.0,42.1062,42.3047,42.1062,42.2858,167029.0
2023-01-23 10:30:00,44.73,44.8,44.67,44.76,130286.0,42.2763,42.3425,42.2196,42.3047,130286.0
2023-01-23 11:00:00,44.76,44.92,44.75,44.79,152899.0,42.3047,42.4559,42.2952,42.333,152899.0
2023-01-23 11:30:00,44.78,44.86,44.75,44.83,101782.0,42.3236,42.3992,42.2952,42.3708,101782.0
2023-01-23 12:00:00,44.82,44.91,44.72,44.9,134909.0,42.3614,42.4464,42.2669,42.437,134909.0
2023-01-23 12:30:00,44.9,44.97,44.84,44.97,104755.0,42.437,42.5031,42.3803,42.5031,104755.0
2023-01-23 13:00:00,44.96,45.04,44.88,45.01,187983.0,42.4937,42.5693,42.4181,42.5409,187983.0
2023-01-23 13:30:00,45.01,45.04,44.94,44.98,137183.0,42.5409,42.5693,42.4748,42.5126,137183.0
2023-01-23 14:00:00,44.97,44.97,44.75,44.79,144860.0,42.5031,42.5031,42.2952,42.333,144860.0
2023-01-23 14:30:00,44.79,44.84,44.48,44.51,221598.0,42.333,42.3803,42.04,42.0684,221598.0
2023-01-23 15:00:00,44.51,44.7,44.5,44.7,197806.0,42.0684,42.2479,42.0589,42.2479,197806.0
2023-01-23 15:30:00,44.7,44.72,44.59,44.7,546949.0,42.2479,42.2669,42.144,42.2479,546949.0
2023-01-24 09:30:00,45.0,45.0,44.2,44.23,187561.0,42.5315,42.5315,41.7754,41.8037,187561.0
2023-01-24 10:00:00,44.24,44.35,44.22,44.3,141743.0,41.8132,41.9171,41.7943,41.8699,141743.0
2023-01-24 10:30:00,44.3,44.44,44.21,44.38,132024.0,41.8699,42.0022,41.7848,41.9455,132024.0
2023-01-24 11:00:00,44.38,44.41,44.22,44.4,161455.0,41.9455,41.9739,41.7943,41.9644,161455.0
2023-01-24 11:30:00,44.41,44.41,44.14,44.21,128195.0,41.9739,41.9739,41.7187,41.7848,128195.0
2023-01-24 12:00:00,44.2,44.24,44.14,44.19,96596.0,41.7754,41.8132,41.7187,41.7659,96596.0
2023-01-24 12:30:00,44.18,44.39,44.16,44.36,122565.0,41.7565,41.955,41.7376,41.9266,122565.0
2023-01-24 13:00:00,44.36,44.38,44.29,44.38,103036.0,41.9266,41.9455,41.8604,41.9455,103036.0
2023-01-24 13:30:00,44.38,44.46,44.33,44.41,78658.0,41.9455,42.0211,41.8982,41.9739,78658.0
2023-01-24 14:00:00,44.41,44.43,44.31,44.33,96882.0,41.9739,41.9928,41.8793,41.8982,96882.0
2023-01-24 14:30:00,44.32,44.43,44.3,44.4,84088.0,41.8888,41.9928,41.8699,41.9644,84088.0
2023-01-24 15:00:00,44.41,44.41,44.26,44.29,109438.0,41.9739,41.9739,41.8321,41.8604,109438.0
2023-01-24 15:30:00,44.27,44.28,44.16,44.26,403243.0,41.8415,41.851,41.7376,41.8321,403243.0
2023-01-25 09:30:00,44.3,44.7,44.3,44.69,343279.0,41.8699,42.2479,41.8699,42.2385,343279.0
2023-01-25 10:00:00,44.68,44.77,44.6,44.62,174275.0,42.229,42.3141,42.1534,42.1723,174275.0
2023-01-25 10:30:00,44.62,44.65,44.48,44.49,100557.0,42.1723,42.2007,42.04,42.0495,100557.0
2023-01-25 11:00:00,44.49,44.52,44.3,44.36,143735.0,42.0495,42.0778,41.8699,41.9266,143735.0
2023-01-25 11:30:00,44.36,44.53,44.33,44.39,116033.0,41.9266,42.0873,41.8982,41.955,116033.0
2023-01-25 12:00:00,44.4,44.47,44.27,44.33,118851.0,41.9644,42.0306,41.8415,41.8982,118851.0
2023-01-25 12:30:00,44.33,44.53,44.32,44.53,92564.0,41.8982,42.0873,41.8888,42.0873,92564.0
2023-01-25 13:00:00,44.53,44.7,44.53,44.68,127854.0,42.0873,42.2479,42.0873,42.229,127854.0
2023-01-25 13:30:00,44.68,44.71,44.56,44.63,93077.0,42.229,42.2574,42.1156,42.1818,93077.0
2023-01-25 14:00:00,44.63,44.75,44.62,44.69,134802.0,42.1818,42.2952,42.1723,42.2385,134802.0
2023-01-25 14:30:00,44.69,44.76,44.67,44.76,119147.0,42.2385,42.3047,42.2196,42.3047,119147.0
2023-01-25 15:00:00,44.75,44.89,44.75,44.86,172871.0,42.2952,42.4275,42.2952,42.3992,172871.0
2023-01-25 15:30:00,44.86,44.91,44.76,44.91,506209.0,42.3992,42.4464,42.3047,42.4464,506209.0
2023-01-26 09:30:00,44.8,44.92,44.52,44.61,229954.0,42.3425,42.4559,42.0778,42.1629,229954.0
2023-01-26 10:00:00,44.62,44.69,44.5,44.64,187435.0,42.1723,42.2385,42.0589,42.1912,187435.0
2023-01-26 10:30:00,44.63,44.65,44.44,44.59,160618.0,42.1818,42.2007,42.0022,42.144,160618.0
2023-01-26 11:00:00,44.59,44.62,44.49,44.56,99288.0,42.144,42.1723,42.0495,42.1156,99288.0
2023-01-26 11:30:00,44.56,44.6,44.49,44.56,85930.0,42.1156,42.1534,42.0495,42.1156,85930.0
2023-01-26 12:00:00,44.57,44.68,44.56,44.67,82478.0,42.1251,42.229,42.1156,42.2196,82478.0
2023-01-26 12:30:00,44.67,44.71,44.49,44.51,78976.0,42.2196,42.2574,42.0495,42.0684,78976.0
2023-01-26 13:00:00,44.51,44.56,44.49,44.52,97430.0,42.0684,42.1156,42.0495,42.0778,97430.0
2023-01-26 13:30:00,44.53,44.71,44.53,44.61,78184.0,42.0873,42.2574,42.0873,42.1629,78184.0
2023-01-26 14:00:00,44.6,44.61,44.44,44.53,216939.0,42.1534,42.1629,42.0022,42.0873,216939.0
2023-01-26 14:30:00,44.54,44.56,44.41,44.44,108673.0,42.0967,42.1156,41.9739,42.0022,108673.0
2023-01-26 15:00:00,44.44,44.55,44.42,44.43,164189.0,42.0022,42.1062,41.9833,41.9928,164189.0
2023-01-26 15:30:00,44.42,44.48,44.33,44.45,536386.0,41.9833,42.04,41.8982,42.0117,536386.0
2023-01-27 09:30:00,44.6,44.83,44.57,44.75,229816.0,42.1534,42.3708,42.1251,42.2952,229816.0
2023-01-27 10:00:00,44.75,44.77,44.54,44.59,109990.0,42.2952,42.3141,42.0967,42.144,109990.0
2023-01-27 10:30:00,44.6,44.66,44.53,44.56,72902.0,42.1534,42.2101,42.0873,42.1156,72902.0
2023-01-27 11:00:00,44.56,44.59,44.46,44.57,77047.0,42.1156,42.144,42.0211,42.1251,77047.0
2023-01-27 11:30:00,44.58,44.76,44.57,44.72,96659.0,42.1345,42.3047,42.1251,42.2669,96659.0
2023-01-27 12:00:00,44.72,44.95,44.69,44.9,131051.0,42.2669,42.4842,42.2385,42.437,131051.0
2023-01-27 12:30:00,44.9,45.0,44.85,45.0,108521.0,42.437,42.5315,42.3897,42.5315,108521.0
2023-01-27 13:00:00,45.0,45.0,44.75,44.9,216954.0,42.5315,42.5315,42.2952,42.437,216954.0
2023-01-27 13:30:00,44.89,45.0,44.85,45.0,133964.0,42.4275,42.5315,42.3897,42.5315,133964.0
2023-01-27 14:00:00,45.0,45.09,44.94,45.09,318144.0,42.5315,42.6166,42.4748,42.6166,318144.0
2023-01-27 14:30:00,45.09,45.3,45.08,45.23,172138.0,42.6166,42.815,42.6071,42.7489,172138.0
2023-01-27 15:00:00,45.24,45.3,45.17,45.21,142611.0,42.7583,42.815,42.6922,42.73,142611.0
2023-01-27 15:30:00,45.21,45.25,45.01,45.04,634614.0,42.73,42.7678,42.5409,42.5693,634614.0
2023-01-30 09:30:00,44.69,44.89,44.52,44.68,274897.0,42.2385,42.4275,42.0778,42.229,274897.0
2023-01-30 10:00:00,44.68,44.87,44.65,44.87,110490.0,42.229,42.4086,42.2007,42.4086,110490.0
2023-01-30 10:30:00,44.86,44.87,44.71,44.75,214573.0,42.3992,42.4086,42.2574,42.2952,214573.0
2023-01-30 11:00:00,44.74,44.76,44.47,44.51,234139.0,42.2858,42.3047,42.0306,42.0684,234139.0
2023-01-30 11:30:00,44.52,44.58,44.49,44.58,125930.0,42.0778,42.1345,42.0495,42.1345,125930.0
2023-01-30 12:00:00,44.58,44.62,44.49,44.62,109096.0,42.1345,42.1723,42.0495,42.1723,109096.0
2023-01-30 12:30:00,44.62,44.67,44.44,44.47,183372.0,42.1723,42.2196,42.0022,42.0306,183372.0
2023-01-30 13:00:00,44.46,44.46,44.29,44.4,272934.0,42.0211,42.0211,41.8604,41.9644,272934.0
2023-01-30 13:30:00,44.4,44.4,44.25,44.3,137514.0,41.9644,41.9644,41.8226,41.8699,137514.0
2023-01-30 14:00:00,44.3,44.32,44.17,44.18,116871.0,41.8699,41.8888,41.747,41.7565,116871.0
2023-01-30 14:30:00,44.17,44.2,44.08,44.12,197856.0,41.747,41.7754,41.662,41.6998,197856.0
2023-01-30 15:00:00,44.12,44.15,44.06,44.15,178212.0,41.6998,41.7281,41.6431,41.7281,178212.0
2023-01-30 15:30:00,44.15,44.22,44.11,44.22,721583.0,41.7281,41.7943,41.6903,41.7943,721583.0
2023-01-31 09:30:00,44.05,44.39,43.74,44.23,398274.0,41.6336,41.955,41.3406,41.8037,398274.0
2023-01-31 10:00:00,44.23,44.33,44.09,44.27,212331.0,41.8037,41.8982,41.6714,41.8415,212331.0
2023-01-31 10:30:00,44.27,44.43,44.23,44.23,120415.0,41.8415,41.9928,41.8037,41.8037,120415.0
2023-01-31 11:00:00,44.23,44.39,44.19,44.35,153045.0,41.8037,41.955,41.7659,41.9171,153045.0
2023-01-31 11:30:00,44.36,44.43,44.35,44.4,121339.0,41.9266,41.9928,41.9171,41.9644,121339.0
2023-01-31 12:00:00,44.4,44.51,44.36,44.5,220597.0,41.9644,42.0684,41.9266,42.0589,220597.0
2023-01-31 12:30:00,44.5,44.52,44.45,44.46,86640.0,42.0589,42.0778,42.0117,42.0211,86640.0
2023-01-31 13:00:00,44.46,44.47,44.32,44.34,101487.0,42.0211,42.0306,41.8888,41.9077,101487.0
2023-01-31 13:30:00,44.34,44.38,44.25,44.34,75470.0,41.9077,41.9455,41.8226,41.9077,75470.0
2023-01-31 14:00:00,44.34,44.47,44.3,44.34,131269.0,41.9077,42.0306,41.8699,41.9077,131269.0
2023-01-31 14:30:00,44.34,44.46,44.31,44.45,86485.0,41.9077,42.0211,41.8793,42.0117,86485.0
2023-01-31 15:00:00,44.45,44.5,44.38,44.39,157495.0,42.0117,42.0589,41.9455,41.955,157495.0
2023-01-31 15:30:00,44.38,44.63,44.36,44.63,808693.0,41.9455,42.1818,41.9266,42.1818,808693.0
2023-02-01 09:30:00,44.41,44.48,44.13,44.3,380178.0,41.9739,42.04,41.7092,41.8699,380178.0
2023-02-01 10:00:00,44.31,44.33,44.08,44.23,280524.0,41.8793,41.8982,41.662,41.8037,280524.0
2023-02-01 10:30:00,44.23,44.36,44.18,44.25,318506.0,41.8037,41.9266,41.7565,41.8226,318506.0
2023-02-01 11:00:00,44.25,44.41,44.21,44.39,108526.0,41.8226,41.9739,41.7848,41.955,108526.0
2023-02-01 11:30:00,44.4,44.42,44.28,44.36,139915.0,41.9644,41.9833,41.851,41.9266,139915.0
2023-02-01 12:00:00,44.35,44.43,44.29,44.4,126117.0,41.9171,41.9928,41.8604,41.9644,126117.0
2023-02-01 12:30:00,44.4,44.45,44.31,44.37,137547.0,41.9644,42.0117,41.8793,41.9361,137547.0
2023-02-01 13:00:00,44.37,44.49,44.36,44.45,102665.0,41.9361,42.0495,41.9266,42.0117,102665.0
2023-02-01 13:30:00,44.45,44.69,44.43,44.65,172407.0,42.0117,42.2385,41.9928,42.2007,172407.0
2023-02-01 14:00:00,44.62,44.66,44.46,44.5,336161.0,42.1723,42.2101,42.0211,42.0589,336161.0
2023-02-01 14:30:00,44.51,45.06,44.48,45.05,428628.0,42.0684,42.5882,42.04,42.5787,428628.0
2023-02-01 15:00:00,45.05,45.22,45.05,45.21,336547.0,42.5787,42.7394,42.5787,42.73,336547.0
2023-02-01 15:30:00,45.21,45.39,44.97,45.19,1149118.0,42.73,42.9001,42.5031,42.7111,1149118.0
2023-02-02 09:30:00,44.78,44.86,44.56,44.79,279988.0,42.3236,42.3992,42.1156,42.333,279988.0
2023-02-02 10:00:00,44.79,45.11,44.63,44.94,230356.0,42.333,42.6355,42.1818,42.4748,230356.0
2023-02-02 10:30:00,44.92,45.13,44.92,45.08,195381.0,42.4559,42.6544,42.4559,42.6071,195381.0
2023-02-02 11:00:00,45.07,45.07,44.9,44.9,175172.0,42.5977,42.5977,42.437,42.437,175172.0
2023-02-02 11:30:00,44.9,44.95,44.77,44.79,356230.0,42.437,42.4842,42.3141,42.333,356230.0
2023-02-02 12:00:00,44.79,44.9,44.66,44.8,521843.0,42.333,42.437,42.2101,42.3425,521843.0
2023-02-02 12:30:00,44.8,45.25,44.8,45.21,198960.0,42.3425,42.7678,42.3425,42.73,198960.0
2023-02-02 13:00:00,45.22,45.29,44.96,45.04,275385.0,42.7394,42.8056,42.4937,42.5693,275385.0
2023-02-02 13:30:00,45.05,45.22,45.0,45.22,185223.0,42.5787,42.7394,42.5315,42.7394,185223.0
2023-02-02 14:00:00,45.21,45.25,45.0,45.05,166111.0,42.73,42.7678,42.5315,42.5787,166111.0
2023-02-02 14:30:00,45.04,45.21,45.0,45.14,185577.0,42.5693,42.73,42.5315,42.6638,185577.0
2023-02-02 15:00:00,45.14,45.23,45.05,45.23,150380.0,42.6638,42.7489,42.5787,42.7489,150380.0
2023-02-02 15:30:00,45.23,45.26,44.96,44.97,656182.0,42.7489,42.7772,42.4937,42.5031,656182.0
2023-02-03 09:30:00,44.92,45.02,44.26,44.26,255673.0,42.4559,42.5504,41.8321,41.8321,255673.0
2023-02-03 10:00:00,44.26,44.49,44.15,44.37,206012.0,41.8321,42.0495,41.7281,41.9361,206012.0
2023-02-03 10:30:00,44.37,44.57,44.36,44.4,197926.0,41.9361,42.1251,41.9266,41.9644,197926.0
2023-02-03 11:00:00,44.41,44.44,44.31,44.31,131446.0,41.9739,42.0022,41.8793,41.8793,131446.0
2023-02-03 11:30:00,44.32,44.57,44.31,44.38,333896.0,41.8888,42.1251,41.8793,41.9455,333896.0
2023-02-03 12:00:00,44.39,44.47,44.31,44.41,165494.0,41.955,42.0306,41.8793,41.9739,165494.0
2023-02-03 12:30:00,44.4,44.51,44.34,44.37,162641.0,41.9644,42.0684,41.9077,41.9361,162641.0
2023-02-03 13:00:00,44.36,44.41,44.28,44.31,161463.0,41.9266,41.9739,41.851,41.8793,161463.0
2023-02-03 13:30:00,44.32,44.35,44.22,44.27,184421.0,41.8888,41.9171,41.7943,41.8415,184421.0
2023-02-03 14:00:00,44.27,44.3,44.17,44.23,167783.0,41.8415,41.8699,41.747,41.8037,167783.0
2023-02-03 14:30:00,44.22,44.26,44.16,44.19,121145.0,41.7943,41.8321,41.7376,41.7659,121145.0
2023-02-03 15:00:00,44.2,44.39,44.15,44.36,280592.0,41.7754,41.955,41.7281,41.9266,280592.0
2023-02-03 15:30:00,44.36,44.47,44.27,44.42,783771.0,41.9266,42.0306,41.8415,41.9833,783771.0
2023-02-06 09:30:00,44.53,44.58,44.19,44.25,335815.0,42.0873,42.1345,41.7659,41.8226,335815.0
2023-02-06 10:00:00,44.24,44.26,44.12,44.21,151792.0,41.8132,41.8321,41.6998,41.7848,151792.0
2023-02-06 10:30:00,44.21,44.24,44.1,44.16,169928.0,41.7848,41.8132,41.6809,41.7376,169928.0
2023-02-06 11:00:00,44.16,44.26,44.11,44.23,124289.0,41.7376,41.8321,41.6903,41.8037,124289.0
2023-02-06 11:30:00,44.23,44.24,44.08,44.13,164335.0,41.8037,41.8132,41.662,41.7092,164335.0
2023-02-06 12:00:00,44.12,44.18,44.09,44.13,122312.0,41.6998,41.7565,41.6714,41.7092,122312.0
2023-02-06 12:30:00,44.13,44.33,44.13,44.32,148674.0,41.7092,41.8982,41.7092,41.8888,148674.0
2023-02-06 13:00:00,44.32,44.46,44.31,44.41,165469.0,41.8888,42.0211,41.8793,41.9739,165469.0
2023-02-06 13:30:00,44.41,44.42,44.32,44.38,124111.0,41.9739,41.9833,41.8888,41.9455,124111.0
2023-02-06 14:00:00,44.38,44.56,44.36,44.5,167181.0,41.9455,42.1156,41.9266,42.0589,167181.0
2023-02-06 14:30:00,44.51,44.52,44.42,44.45,150523.0,42.0684,42.0778,41.9833,42.0117,150523.0
2023-02-06 15:00:00,44.44,44.46,44.35,44.39,187613.0,42.0022,42.0211,41.9171,41.955,187613.0
2023-02-06 15:30:00,44.39,44.61,44.36,44.55,850783.0,41.955,42.1629,41.9266,42.1062,850783.0
2023-02-07 09:30:00,44.5,44.54,44.22,44.36,315764.0,42.0589,42.0967,41.7943,41.9266,315764.0
2023-02-07 10:00:00,44.35,44.4,44.23,44.3,188162.0,41.9171,41.9644,41.8037,41.8699,188162.0
2023-02-07 10:30:00,44.3,44.33,44.18,44.21,132552.0,41.8699,41.8982,41.7565,41.7848,132552.0
2023-02-07 11:00:00,44.21,44.31,44.17,44.3,122274.0,41.7848,41.8793,41.747,41.8699,122274.0
2023-02-07 11:30:00,44.3,44.32,44.24,44.3,136965.0,41.8699,41.8888,41.8132,41.8699,136965.0
2023-02-07 12:00:00,44.28,44.36,44.2,44.21,126941.0,41.851,41.9266,41.7754,41.7848,126941.0
2023-02-07 12:30:00,44.21,44.65,44.21,44.59,213856.0,41.7848,42.2007,41.7848,42.144,213856.0
2023-02-07 13:00:00,44.59,44.65,44.34,44.35,147017.0,42.144,42.2007,41.9077,41.9171,147017.0
2023-02-07 13:30:00,44.34,44.34,44.14,44.17,150774.0,41.9077,41.9077,41.7187,41.747,150774.0
2023-02-07 14:00:00,44.17,44.36,44.17,44.25,136842.0,41.747,41.9266,41.747,41.8226,136842.0
2023-02-07 14:30:00,44.25,44.43,44.24,44.43,115194.0,41.8226,41.9928,41.8132,41.9928,115194.0
2023-02-07 15:00:00,44.43,44.53,44.39,44.48,129882.0,41.9928,42.0873,41.955,42.04,129882.0
2023-02-07 15:30:00,44.48,44.57,44.44,44.47,603300.0,42.04,42.1251,42.0022,42.0306,603300.0
2023-02-08 09:30:00,44.36,44.47,44.25,44.32,172474.0,41.9266,42.0306,41.8226,41.8888,172474.0
2023-02-08 10:00:00,44.33,44.35,44.18,44.23,141631.0,41.8982,41.9171,41.7565,41.8037,141631.0
2023-02-08 10:30:00,44.23,44.27,44.11,44.16,174806.0,41.8037,41.8415,41.6903,41.7376,174806.0
2023-02-08 11:00:00,44.16,44.23,44.08,44.12,303924.0,41.7376,41.8037,41.662,41.6998,303924.0
2023-02-08 11:30:00,44.11,44.12,44.0,44.09,189778.0,41.6903,41.6998,41.5863,41.6714,189778.0
2023-02-08 12:00:00,44.08,44.14,44.04,44.12,130170.0,41.662,41.7187,41.6242,41.6998,130170.0
2023-02-08 12:30:00,44.12,44.25,44.12,44.25,99511.0,41.6998,41.8226,41.6998,41.8226,99511.0
2023-02-08 13:00:00,44.25,44.35,44.25,44.3,147660.0,41.8226,41.9171,41.8226,41.8699,147660.0
2023-02-08 13:30:00,44.3,44.45,44.22,44.36,212629.0,41.8699,42.0117,41.7943,41.9266,212629.0
2023-02-08 14:00:00,44.37,44.56,44.34,44.51,248672.0,41.9361,42.1156,41.9077,42.0684,248672.0
2023-02-08 14:30:00,44.5,44.51,44.28,44.34,136963.0,42.0589,42.0684,41.851,41.9077,136963.0
2023-02-08 15:00:00,44.34,44.36,44.24,44.27,137528.0,41.9077,41.9266,41.8132,41.8415,137528.0
2023-02-08 15:30:00,44.27,44.38,44.24,44.28,435935.0,41.8415,41.9455,41.8132,41.851,435935.0
2023-02-09 09:30:00,44.35,44.48,44.27,44.38,187154.0,41.9171,42.04,41.8415,41.9455,187154.0
2023-02-09 10:00:00,44.38,44.39,44.07,44.16,185643.0,41.9455,41.955,41.6525,41.7376,185643.0
2023-02-09 10:30:00,44.15,44.21,44.07,44.2,174224.0,41.7281,41.7848,41.6525,41.7754,174224.0
2023-02-09 11:00:00,44.2,44.29,44.14,44.28,133176.0,41.7754,41.8604,41.7187,41.851,133176.0
2023-02-09 11:30:00,44.28,44.28,44.14,44.19,84694.0,41.851,41.851,41.7187,41.7659,84694.0
2023-02-09 12:00:00,44.19,44.37,44.18,44.33,116696.0,41.7659,41.9361,41.7565,41.8982,116696.0
2023-02-09 12:30:00,44.34,44.34,44.04,44.05,163976.0,41.9077,41.9077,41.6242,41.6336,163976.0
2023-02-09 13:00:00,44.05,44.11,43.94,43.94,199513.0,41.6336,41.6903,41.5296,41.5296,199513.0
2023-02-09 13:30:00,43.94,44.04,43.93,44.01,124734.0,41.5296,41.6242,41.5202,41.5958,124734.0
2023-02-09 14:00:00,44.02,44.06,43.96,44.01,113830.0,41.6053,41.6431,41.5485,41.5958,113830.0
2023-02-09 14:30:00,44.01,44.07,43.95,43.99,73680.0,41.5958,41.6525,41.5391,41.5769,73680.0
2023-02-09 15:00:00,44.0,44.06,43.94,44.02,136161.0,41.5863,41.6431,41.5296,41.6053,136161.0
2023-02-09 15:30:00,44.02,44.12,43.98,44.09,688476.0,41.6053,41.6998,41.5674,41.6714,688476.0
2023-02-10 09:30:00,44.23,44.45,44.18,44.43,213414.0,41.8037,42.0117,41.7565,41.9928,213414.0
2023-02-10 10:00:00,44.43,44.78,44.39,44.7,271598.0,41.9928,42.3236,41.955,42.2479,271598.0
2023-02-10 10:30:00,44.71,44.74,44.5,44.64,174578.0,42.2574,42.2858,42.0589,42.1912,174578.0
2023-02-10 11:00:00,44.65,44.79,44.62,44.78,171328.0,42.2007,42.333,42.1723,42.3236,171328.0
2023-02-10 11:30:00,44.78,44.9,44.75,44.85,120583.0,42.3236,42.437,42.2952,42.3897,120583.0
2023-02-10 12:00:00,44.85,44.93,44.8,44.93,177758.0,42.3897,42.4653,42.3425,42.4653,177758.0
2023-02-10 12:30:00,44.93,45.07,44.92,45.07,137038.0,42.4653,42.5977,42.4559,42.5977,137038.0
2023-02-10 13:00:00,45.07,45.14,45.03,45.08,165109.0,42.5977,42.6638,42.5598,42.6071,165109.0
2023-02-10 13:30:00,45.07,45.19,45.01,45.02,148202.0,42.5977,42.7111,42.5409,42.5504,148202.0
2023-02-10 14:00:00,45.02,45.03,44.83,44.84,147612.0,42.5504,42.5598,42.3708,42.3803,147612.0
2023-02-10 14:30:00,44.84,45.02,44.83,44.92,159698.0,42.3803,42.5504,42.3708,42.4559,159698.0
2023-02-10 15:00:00,44.93,44.97,44.78,44.84,168653.0,42.4653,42.5031,42.3236,42.3803,168653.0
2023-02-10 15:30:00,44.83,44.98,44.77,44.79,705040.0,42.3708,42.5126,42.3141,42.333,705040.0
2023-02-13 09:30:00,44.84,44.95,44.57,44.63,134176.0,42.3803,42.4842,42.1251,42.1818,134176.0
2023-02-13 10:00:00,44.65,44.71,44.57,44.69,224203.0,42.2007,42.2574,42.1251,42.2385,224203.0
2023-02-13 10:30:00,44.69,44.76,44.61,44.66,115600.0,42.2385,42.3047,42.1629,42.2101,115600.0
2023-02-13 11:00:00,44.66,44.69,44.54,44.57,144188.0,42.2101,42.2385,42.0967,42.1251,144188.0
2023-02-13 11:30:00,44.57,44.71,44.56,44.68,127819.0,42.1251,42.2574,42.1156,42.229,127819.0
2023-02-13 12:00:00,44.67,44.73,44.61,44.66,121375.0,42.2196,42.2763,42.1629,42.2101,121375.0
2023-02-13 12:30:00,44.65,44.65,44.52,44.61,132336.0,42.2007,42.2007,42.0778,42.1629,132336.0
2023-02-13 13:00:00,44.61,44.63,44.52,44.53,87664.0,42.1629,42.1818,42.0778,42.0873,87664.0
2023-02-13 13:30:00,44.53,44.67,44.5,44.66,233925.0,42.0873,42.2196,42.0589,42.2101,233925.0
2023-02-13 14:00:00,44.66,44.77,44.58,44.73,217964.0,42.2101,42.3141,42.1345,42.2763,217964.0
2023-02-13 14:30:00,44.73,44.78,44.68,44.71,110069.0,42.2763,42.3236,42.229,42.2574,110069.0
2023-02-13 15:00:00,44.71,44.72,44.63,44.66,124669.0,42.2574,42.2669,42.1818,42.2101,124669.0
2023-02-13 15:30:00,44.66,44.89,44.65,44.89,735755.0,42.2101,42.4275,42.2007,42.4275,735755.0
2023-02-14 09:30:00,44.77,44.77,44.29,44.48,556091.0,42.5663,42.5663,42.1099,42.2905,556091.0
2023-02-14 10:00:00,44.48,44.52,44.22,44.24,228967.0,42.2905,42.3286,42.0433,42.0624,228967.0
2023-02-14 10:30:00,44.24,44.24,44.0,44.16,296218.0,42.0624,42.0624,41.8342,41.9863,296218.0
2023-02-14 11:00:00,44.17,44.32,44.17,44.26,218635.0,41.9958,42.1384,41.9958,42.0814,218635.0
2023-02-14 11:30:00,44.25,44.25,44.03,44.1,202889.0,42.0719,42.0719,41.8627,41.9292,202889.0
2023-02-14 12:00:00,44.09,44.22,44.06,44.07,151809.0,41.9197,42.0433,41.8912,41.9007,151809.0
2023-02-14 12:30:00,44.06,44.1,43.81,43.93,300160.0,41.8912,41.9292,41.6535,41.7676,300160.0
2023-02-14 13:00:00,43.94,44.18,43.92,44.02,153745.0,41.7771,42.0053,41.7581,41.8532,153745.0
2023-02-14 13:30:00,44.02,44.03,43.93,43.96,92606.0,41.8532,41.8627,41.7676,41.7961,92606.0
2023-02-14 14:00:00,43.96,44.03,43.85,44.02,148973.0,41.7961,41.8627,41.6916,41.8532,148973.0
2023-02-14 14:30:00,44.02,44.13,43.95,44.05,211990.0,41.8532,41.9578,41.7866,41.8817,211990.0
2023-02-14 15:00:00,44.05,44.08,43.93,43.94,170029.0,41.8817,41.9102,41.7676,41.7771,170029.0
2023-02-14 15:30:00,43.94,43.95,43.59,43.62,906218.0,41.7771,41.7866,41.4444,41.4729,906218.0
2023-02-15 09:30:00,43.76,43.99,43.67,43.87,424353.0,41.606,41.8247,41.5204,41.7106,424353.0
2023-02-15 10:00:00,43.86,44.04,43.82,43.9,238192.0,41.7011,41.8722,41.663,41.7391,238192.0
2023-02-15 10:30:00,43.91,44.02,43.86,43.93,223830.0,41.7486,41.8532,41.7011,41.7676,223830.0
2023-02-15 11:00:00,43.93,44.22,43.92,44.22,239321.0,41.7676,42.0433,41.7581,42.0433,239321.0
2023-02-15 11:30:00,44.22,44.24,44.06,44.08,142979.0,42.0433,42.0624,41.8912,41.9102,142979.0
2023-02-15 12:00:00,44.08,44.08,43.98,44.0,123763.0,41.9102,41.9102,41.8152,41.8342,123763.0
2023-02-15 12:30:00,44.0,44.03,43.93,43.95,79844.0,41.8342,41.8627,41.7676,41.7866,79844.0
2023-02-15 13:00:00,43.95,44.05,43.93,44.02,75678.0,41.7866,41.8817,41.7676,41.8532,75678.0
2023-02-15 13:30:00,44.02,44.11,43.99,44.08,118536.0,41.8532,41.9388,41.8247,41.9102,118536.0
2023-02-15 14:00:00,44.08,44.16,44.0,44.11,154644.0,41.9102,41.9863,41.8342,41.9388,154644.0
2023-02-15 14:30:00,44.11,44.17,44.03,44.08,162253.0,41.9388,41.9958,41.8627,41.9102,162253.0
2023-02-15 15:00:00,44.08,44.2,44.07,44.18,196131.0,41.9102,42.0243,41.9007,42.0053,196131.0
2023-02-15 15:30:00,44.17,44.28,44.07,44.28,760230.0,41.9958,42.1004,41.9007,42.1004,760230.0
2023-02-16 09:30:00,43.92,44.08,43.82,43.85,263631.0,41.7581,41.9102,41.663,41.6916,263631.0
2023-02-16 10:00:00,43.85,43.96,43.8,43.89,188674.0,41.6916,41.7961,41.644,41.7296,188674.0
2023-02-16 10:30:00,43.89,43.89,43.72,43.76,299504.0,41.7296,41.7296,41.568,41.606,299504.0
2023-02-16 11:00:00,43.77,43.94,43.71,43.93,267765.0,41.6155,41.7771,41.5584,41.7676,267765.0
2023-02-16 11:30:00,43.93,43.93,43.83,43.84,87262.0,41.7676,41.7676,41.6725,41.682,87262.0
2023-02-16 12:00:00,43.84,43.86,43.77,43.77,132668.0,41.682,41.7011,41.6155,41.6155,132668.0
2023-02-16 12:30:00,43.78,43.86,43.71,43.72,204132.0,41.625,41.7011,41.5584,41.568,204132.0
2023-02-16 13:00:00,43.72,43.89,43.71,43.74,373834.0,41.568,41.7296,41.5584,41.587,373834.0
2023-02-16 13:30:00,43.75,43.85,43.74,43.77,138337.0,41.5965,41.6916,41.587,41.6155,138337.0
2023-02-16 14:00:00,43.78,43.9,43.72,43.88,284239.0,41.625,41.7391,41.568,41.7201,284239.0
2023-02-16 14:30:00,43.89,43.94,43.83,43.93,141816.0,41.7296,41.7771,41.6725,41.7676,141816.0
2023-02-16 15:00:00,43.92,43.94,43.8,43.86,217651.0,41.7581,41.7771,41.644,41.7011,217651.0
2023-02-16 15:30:00,43.87,43.87,43.73,43.85,693689.0,41.7106,41.7106,41.5775,41.6916,693689.0
2023-02-17 09:30:00,43.96,44.12,43.79,43.99,322469.0,41.7961,41.9483,41.6345,41.8247,322469.0
2023-02-17 10:00:00,43.99,44.14,43.95,43.96,473943.0,41.8247,41.9673,41.7866,41.7961,473943.0
2023-02-17 10:30:00,43.96,44.06,43.89,43.94,139150.0,41.7961,41.8912,41.7296,41.7771,139150.0
2023-02-17 11:00:00,43.94,44.0,43.9,43.98,203239.0,41.7771,41.8342,41.7391,41.8152,203239.0
2023-02-17 11:30:00,43.98,44.01,43.86,43.91,101395.0,41.8152,41.8437,41.7011,41.7486,101395.0
2023-02-17 12:00:00,43.92,44.05,43.91,44.05,283453.0,41.7581,41.8817,41.7486,41.8817,283453.0
2023-02-17 12:30:00,44.05,44.05,43.82,43.88,123410.0,41.8817,41.8817,41.663,41.7201,123410.0
2023-02-17 13:00:00,43.88,43.98,43.82,43.98,115849.0,41.7201,41.8152,41.663,41.8152,115849.0
2023-02-17 13:30:00,43.98,44.0,43.92,43.97,86789.0,41.8152,41.8342,41.7581,41.8056,86789.0
2023-02-17 14:00:00,43.98,44.04,43.91,44.0,154821.0,41.8152,41.8722,41.7486,41.8342,154821.0
2023-02-17 14:30:00,44.0,44.03,43.95,43.97,248535.0,41.8342,41.8627,41.7866,41.8056,248535.0
2023-02-17 15:00:00,43.96,44.01,43.93,43.99,195066.0,41.7961,41.8437,41.7676,41.8247,195066.0
2023-02-17 15:30:00,43.98,44.01,43.88,44.01,597105.0,41.8152,41.8437,41.7201,41.8437,597105.0
2023-02-21 09:30:00,43.93,43.97,43.56,43.91,444398.0,41.7676,41.8056,41.4158,41.7486,444398.0
2023-02-21 10:00:00,43.89,44.32,43.87,44.32,309045.0,41.7296,42.1384,41.7106,42.1384,309045.0
2023-02-21 10:30:00,44.31,44.49,44.23,44.41,304680.0,42.1289,42.3001,42.0528,42.224,304680.0
2023-02-21 11:00:00,44.4,44.42,44.27,44.27,290598.0,42.2145,42.2335,42.0909,42.0909,290598.0
2023-02-21 11:30:00,44.27,44.4,44.22,44.4,225125.0,42.0909,42.2145,42.0433,42.2145,225125.0
2023-02-21 12:00:00,44.39,44.48,44.25,44.36,167049.0,42.205,42.2905,42.0719,42.1764,167049.0
2023-02-21 12:30:00,44.37,44.52,44.31,44.51,198069.0,42.186,42.3286,42.1289,42.3191,198069.0
2023-02-21 13:00:00,44.51,44.66,44.5,44.58,191894.0,42.3191,42.4617,42.3096,42.3856,191894.0
2023-02-21 13:30:00,44.58,44.68,44.55,44.59,131691.0,42.3856,42.4807,42.3571,42.3951,131691.0
2023-02-21 14:00:00,44.6,44.73,44.55,44.58,205687.0,42.4046,42.5282,42.3571,42.3856,205687.0
2023-02-21 14:30:00,44.58,44.68,44.57,44.65,142834.0,42.3856,42.4807,42.3761,42.4522,142834.0
2023-02-21 15:00:00,44.66,44.69,44.54,44.67,206201.0,42.4617,42.4902,42.3476,42.4712,206201.0
2023-02-21 15:30:00,44.67,44.76,44.61,44.62,821488.0,42.4712,42.5568,42.4141,42.4237,821488.0
2023-02-22 09:30:00,44.46,44.9,44.3,44.87,334663.0,42.2715,42.6899,42.1194,42.6613,334663.0
2023-02-22 10:00:00,44.87,45.17,44.81,44.93,579117.0,42.6613,42.9466,42.6043,42.7184,579117.0
2023-02-22 10:30:00,44.92,44.92,44.6,44.64,171599.0,42.7089,42.7089,42.4046,42.4427,171599.0
2023-02-22 11:00:00,44.64,44.68,44.51,44.55,107101.0,42.4427,42.4807,42.3191,42.3571,107101.0
2023-02-22 11:30:00,44.55,44.58,44.44,44.45,84345.0,42.3571,42.3856,42.2525,42.262,84345.0
2023-02-22 12:00:00,44.46,44.49,44.41,44.46,77347.0,42.2715,42.3001,42.224,42.2715,77347.0
2023-02-22 12:30:00,44.47,44.52,44.4,44.43,82612.0,42.281,42.3286,42.2145,42.243,82612.0
2023-02-22 13:00:00,44.43,44.47,44.35,44.45,99962.0,42.243,42.281,42.1669,42.262,99962.0
2023-02-22 13:30:00,44.45,44.45,44.22,44.3,139403.0,42.262,42.262,42.0433,42.1194,139403.0
2023-02-22 14:00:00,44.3,44.37,44.19,44.2,121038.0,42.1194,42.186,42.0148,42.0243,121038.0
2023-02-22 14:30:00,44.2,44.2,44.03,44.16,189522.0,42.0243,42.0243,41.8627,41.9863,189522.0
2023-02-22 15:00:00,44.16,44.37,44.14,44.32,257755.0,41.9863,42.186,41.9673,42.1384,257755.0
2023-02-22 15:30:00,44.32,44.63,44.29,44.62,1187194.0,42.1384,42.4332,42.1099,42.4237,1187194.0
2023-02-23 09:30:00,44.5,44.56,44.18,44.35,227297.0,42.3096,42.3666,42.0053,42.1669,227297.0
2023-02-23 10:00:00,44.36,44.41,44.18,44.21,166481.0,42.1764,42.224,42.0053,42.0338,166481.0
2023-02-23 10:30:00,44.21,44.3,44.12,44.28,185373.0,42.0338,42.1194,41.9483,42.1004,185373.0
2023-02-23 11:00:00,44.27,44.32,43.94,43.96,312675.0,42.0909,42.1384,41.7771,41.7961,312675.0
2023-02-23 11:30:00,43.96,44.12,43.95,44.01,226362.0,41.7961,41.9483,41.7866,41.8437,226362.0
2023-02-23 12:00:00,44.01,44.06,43.89,43.91,251561.0,41.8437,41.8912,41.7296,41.7486,251561.0
2023-02-23 12:30:00,43.91,44.01,43.81,43.84,219561.0,41.7486,41.8437,41.6535,41.682,219561.0
2023-02-23 13:00:00,43.84,43.93,43.72,43.92,275971.0,41.682,41.7676,41.568,41.7581,275971.0
2023-02-23 13:30:00,43.91,43.94,43.82,43.89,152647.0,41.7486,41.7771,41.663,41.7296,152647.0
2023-02-23 14:00:00,43.89,43.97,43.85,43.97,138864.0,41.7296,41.8056,41.6916,41.8056,138864.0
2023-02-23 14:30:00,43.96,44.13,43.96,44.09,221353.0,41.7961,41.9578,41.7961,41.9197,221353.0
2023-02-23 15:00:00,44.09,44.18,44.08,44.14,276647.0,41.9197,42.0053,41.9102,41.9673,276647.0
2023-02-23 15:30:00,44.15,44.22,43.91,43.92,936825.0,41.9768,42.0433,41.7486,41.7581,936825.0
2023-02-24 09:30:00,43.8,43.93,43.53,43.57,294319.0,41.644,41.7676,41.3873,41.4253,294319.0
2023-02-24 10:00:00,43.58,43.77,43.56,43.65,272698.0,41.4348,41.6155,41.4158,41.5014,272698.0
2023-02-24 10:30:00,43.65,43.86,43.58,43.71,312987.0,41.5014,41.7011,41.4348,41.5584,312987.0
2023-02-24 11:00:00,43.71,43.89,43.69,43.81,134084.0,41.5584,41.7296,41.5394,41.6535,134084.0
2023-02-24 11:30:00,43.82,43.96,43.79,43.81,135602.0,41.663,41.7961,41.6345,41.6535,135602.0
2023-02-24 12:00:00,43.81,43.85,43.75,43.83,109401.0,41.6535,41.6916,41.5965,41.6725,109401.0
2023-02-24 12:30:00,43.83,43.89,43.7,43.71,85539.0,41.6725,41.7296,41.5489,41.5584,85539.0
2023-02-24 13:00:00,43.7,43.73,43.59,43.7,183054.0,41.5489,41.5775,41.4444,41.5489,183054.0
2023-02-24 13:30:00,43.7,43.7,43.51,43.53,364780.0,41.5489,41.5489,41.3683,41.3873,364780.0
2023-02-24 14:00:00,43.53,43.59,43.47,43.5,235156.0,41.3873,41.4444,41.3303,41.3588,235156.0
2023-02-24 14:30:00,43.5,43.64,43.45,43.63,235464.0,41.3588,41.4919,41.3112,41.4824,235464.0
2023-02-24 15:00:00,43.63,43.83,43.61,43.79,455953.0,41.4824,41.6725,41.4634,41.6345,455953.0
2023-02-24 15:30:00,43.78,43.82,43.57,43.77,749672.0,41.625,41.663,41.4253,41.6155,749672.0
2023-02-27 09:30:00,43.85,43.91,43.65,43.83,287783.0,41.6916,41.7486,41.5014,41.6725,287783.0
2023-02-27 10:00:00,43.82,44.0,43.8,43.99,239402.0,41.663,41.8342,41.644,41.8247,239402.0
2023-02-27 10:30:00,43.99,44.15,43.83,43.93,301105.0,41.8247,41.9768,41.6725,41.7676,301105.0
2023-02-27 11:00:00,43.93,44.04,43.58,43.65,217268.0,41.7676,41.8722,41.4348,41.5014,217268.0
2023-02-27 11:30:00,43.65,43.79,43.57,43.61,312967.0,41.5014,41.6345,41.4253,41.4634,312967.0
2023-02-27 12:00:00,43.62,43.62,43.49,43.6,240063.0,41.4729,41.4729,41.3493,41.4539,240063.0
2023-02-27 12:30:00,43.59,43.63,43.51,43.57,143022.0,41.4444,41.4824,41.3683,41.4253,143022.0
2023-02-27 13:00:00,43.57,43.68,43.56,43.66,193773.0,41.4253,41.5299,41.4158,41.5109,193773.0
2023-02-27 13:30:00,43.66,43.68,43.58,43.61,122993.0,41.5109,41.5299,41.4348,41.4634,122993.0
2023-02-27 14:00:00,43.61,43.64,43.48,43.52,213610.0,41.4634,41.4919,41.3398,41.3778,213610.0
2023-02-27 14:30:00,43.52,43.54,43.38,43.44,412661.0,41.3778,41.3968,41.2447,41.3017,412661.0
2023-02-27 15:00:00,43.43,43.49,43.3,43.35,280782.0,41.2922,41.3493,41.1686,41.2162,280782.0
2023-02-27 15:30:00,43.35,43.44,43.3,43.41,802484.0,41.2162,41.3017,41.1686,41.2732,802484.0
2023-02-28 09:30:00,43.15,43.21,42.93,43.16,407951.0,41.026,41.0831,40.8168,41.0355,407951.0
2023-02-28 10:00:00,43.17,43.32,43.15,43.29,250309.0,41.045,41.1876,41.026,41.1591,250309.0
2023-02-28 10:30:00,43.3,43.36,43.19,43.21,170441.0,41.1686,41.2257,41.064,41.0831,170441.0
2023-02-28 11:00:00,43.21,43.31,43.19,43.2,113414.0,41.0831,41.1781,41.064,41.0735,113414.0
2023-02-28 11:30:00,43.2,43.31,43.16,43.21,155576.0,41.0735,41.1781,41.0355,41.0831,155576.0
2023-02-28 12:00:00,43.22,43.43,43.21,43.42,148214.0,41.0926,41.2922,41.0831,41.2827,148214.0
2023-02-28 12:30:00,43.43,43.46,43.31,43.37,160712.0,41.2922,41.3208,41.1781,41.2352,160712.0
2023-02-28 13:00:00,43.37,43.4,43.31,43.39,114836.0,41.2352,41.2637,41.1781,41.2542,114836.0
2023-02-28 13:30:00,43.39,43.45,43.35,43.38,139157.0,41.2542,41.3112,41.2162,41.2447,139157.0
2023-02-28 14:00:00,43.39,43.41,43.26,43.32,151560.0,41.2542,41.2732,41.1306,41.1876,151560.0
2023-02-28 14:30:00,43.32,43.34,43.25,43.27,159416.0,41.1876,41.2067,41.1211,41.1401,159416.0
2023-02-28 15:00:00,43.26,43.31,43.23,43.23,286807.0,41.1306,41.1781,41.1021,41.1021,286807.0
2023-02-28 15:30:00,43.23,43.27,43.14,43.15,1168039.0,41.1021,41.1401,41.0165,41.026,1168039.0
2023-03-01 09:30:00,42.96,43.12,42.81,42.98,439966.0,40.8454,40.9975,40.7027,40.8644,439966.0
2023-03-01 10:00:00,42.98,43.1,42.85,43.06,330171.0,40.8644,40.9785,40.7408,40.9404,330171.0
2023-03-01 10:30:00,43.05,43.34,43.05,43.2,435205.0,40.9309,41.2067,40.9309,41.0735,435205.0
2023-03-01 11:00:00,43.2,43.33,42.98,43.13,513626.0,41.0735,41.1971,40.8644,41.007,513626.0
2023-03-01 11:30:00,43.13,43.26,43.11,43.22,398717.0,41.007,41.1306,40.988,41.0926,398717.0
2023-03-01 12:00:00,43.22,43.28,43.01,43.23,353632.0,41.0926,41.1496,40.8929,41.1021,353632.0
2023-03-01 12:30:00,43.23,43.31,43.18,43.21,181083.0,41.1021,41.1781,41.0545,41.0831,181083.0
2023-03-01 13:00:00,43.21,43.22,43.12,43.17,153719.0,41.0831,41.0926,40.9975,41.045,153719.0
2023-03-01 13:30:00,43.16,43.17,43.07,43.12,196990.0,41.0355,41.045,40.9499,40.9975,196990.0
2023-03-01 14:00:00,43.12,43.13,43.03,43.12,263379.0,40.9975,41.007,40.9119,40.9975,263379.0
2023-03-01 14:30:00,43.11,43.19,43.07,43.19,277210.0,40.988,41.064,40.9499,41.064,277210.0
2023-03-01 15:00:00,43.19,43.36,43.18,43.34,376032.0,41.064,41.2257,41.0545,41.2067,376032.0
2023-03-01 15:30:00,43.34,43.43,43.24,43.39,1091285.0,41.2067,41.2922,41.1116,41.2542,1091285.0
2023-03-02 09:30:00,45.01,46.62,45.01,45.93,1890544.0,42.7945,44.3252,42.7945,43.6692,1890544.0
2023-03-02 10:00:00,45.93,46.04,45.52,45.54,810334.0,43.6692,43.7738,43.2794,43.2984,810334.0
2023-03-02 10:30:00,45.54,45.57,45.02,45.18,528226.0,43.2984,43.3269,42.804,42.9561,528226.0
2023-03-02 11:00:00,45.19,45.21,44.21,44.41,852575.0,42.9656,42.9846,42.0338,42.224,852575.0
2023-03-02 11:30:00,44.41,44.78,44.41,44.63,594507.0,42.224,42.5758,42.224,42.4332,594507.0
2023-03-02 12:00:00,44.63,45.16,44.62,45.12,639313.0,42.4332,42.9371,42.4237,42.899,639313.0
2023-03-02 12:30:00,45.13,45.36,45.1,45.28,487306.0,42.9085,43.1272,42.88,43.0512,487306.0
2023-03-02 13:00:00,45.28,45.29,44.96,45.03,320826.0,43.0512,43.0607,42.7469,42.8135,320826.0
2023-03-02 13:30:00,45.04,45.45,45.0,45.41,328672.0,42.823,43.2128,42.7849,43.1748,328672.0
2023-03-02 14:00:00,45.4,45.59,45.3,45.58,398248.0,43.1653,43.3459,43.0702,43.3364,398248.0
2023-03-02 14:30:00,45.57,45.65,45.32,45.65,509569.0,43.3269,43.403,43.0892,43.403,509569.0
2023-03-02 15:00:00,45.65,45.85,45.49,45.76,901037.0,43.403,43.5931,43.2508,43.5075,901037.0
2023-03-02 15:30:00,45.76,45.8,45.63,45.72,1599349.0,43.5075,43.5456,43.3839,43.4695,1599349.0
2023-03-03 09:30:00,46.7,46.76,46.08,46.25,775980.0,44.4013,44.4583,43.8118,43.9734,775980.0
2023-03-03 10:00:00,46.29,46.38,45.82,46.09,571490.0,44.0114,44.097,43.5646,43.8213,571490.0
2023-03-03 10:30:00,46.09,46.33,45.97,45.98,343282.0,43.8213,44.0495,43.7072,43.7167,343282.0
2023-03-03 11:00:00,45.98,46.09,45.54,45.64,393373.0,43.7167,43.8213,43.2984,43.3934,393373.0
2023-03-03 11:30:00,45.64,45.86,45.59,45.72,379204.0,43.3934,43.6026,43.3459,43.4695,379204.0
2023-03-03 12:00:00,45.72,45.97,45.72,45.97,262634.0,43.4695,43.7072,43.4695,43.7072,262634.0
2023-03-03 12:30:00,45.98,45.98,45.75,45.84,161917.0,43.7167,43.7167,43.498,43.5836,161917.0
2023-03-03 13:00:00,45.84,45.94,45.81,45.88,157019.0,43.5836,43.6787,43.5551,43.6216,157019.0
2023-03-03 13:30:00,45.88,45.99,45.8,45.98,194802.0,43.6216,43.7262,43.5456,43.7167,194802.0
2023-03-03 14:00:00,45.98,46.0,45.81,45.98,196045.0,43.7167,43.7357,43.5551,43.7167,196045.0
2023-03-03 14:30:00,45.98,46.02,45.84,45.87,223960.0,43.7167,43.7547,43.5836,43.6121,223960.0
2023-03-03 15:00:00,45.87,46.01,45.82,46.0,254001.0,43.6121,43.7452,43.5646,43.7357,254001.0
2023-03-03 15:30:00,46.0,46.05,45.85,45.98,1008290.0,43.7357,43.7833,43.5931,43.7167,1008290.0
2023-03-06 09:30:00,45.7,45.89,45.5,45.76,477812.0,43.4505,43.6311,43.2603,43.5075,477812.0
2023-03-06 10:00:00,45.78,46.05,45.68,45.98,409250.0,43.5266,43.7833,43.4315,43.7167,409250.0
2023-03-06 10:30:00,45.97,46.03,45.93,45.94,251134.0,43.7072,43.7642,43.6692,43.6787,251134.0
2023-03-06 11:00:00,45.95,46.04,45.95,46.04,194874.0,43.6882,43.7738,43.6882,43.7738,194874.0
2023-03-06 11:30:00,46.04,46.08,45.94,46.08,214781.0,43.7738,43.8118,43.6787,43.8118,214781.0
2023-03-06 12:00:00,46.07,46.16,46.02,46.07,178296.0,43.8023,43.8878,43.7547,43.8023,178296.0
2023-03-06 12:30:00,46.07,46.15,46.0,46.09,244631.0,43.8023,43.8783,43.7357,43.8213,244631.0
2023-03-06 13:00:00,46.09,46.27,46.06,46.23,216113.0,43.8213,43.9924,43.7928,43.9544,216113.0
2023-03-06 13:30:00,46.23,46.26,46.15,46.23,173198.0,43.9544,43.9829,43.8783,43.9544,173198.0
2023-03-06 14:00:00,46.23,46.35,46.16,46.34,205111.0,43.9544,44.0685,43.8878,44.059,205111.0
2023-03-06 14:30:00,46.34,46.35,46.25,46.31,249493.0,44.059,44.0685,43.9734,44.0305,249493.0
2023-03-06 15:00:00,46.3,46.39,46.28,46.39,355053.0,44.021,44.1065,44.0019,44.1065,355053.0
2023-03-06 15:30:00,46.39,46.53,46.37,46.47,1335720.0,44.1065,44.2396,44.0875,44.1826,1335720.0
2023-03-07 09:30:00,46.49,46.98,46.48,46.98,398420.0,44.2016,44.6675,44.1921,44.6675,398420.0
2023-03-07 10:00:00,46.98,46.98,46.55,46.61,437249.0,44.6675,44.6675,44.2587,44.3157,437249.0
2023-03-07 10:30:00,46.6,46.68,46.3,46.32,239580.0,44.3062,44.3823,44.021,44.04,239580.0
2023-03-07 11:00:00,46.32,46.42,46.27,46.37,200885.0,44.04,44.135,43.9924,44.0875,200885.0
2023-03-07 11:30:00,46.38,46.7,46.38,46.64,369722.0,44.097,44.4013,44.097,44.3442,369722.0
2023-03-07 12:00:00,46.64,46.78,46.61,46.66,193720.0,44.3442,44.4773,44.3157,44.3632,193720.0
2023-03-07 12:30:00,46.66,46.73,46.63,46.64,155866.0,44.3632,44.4298,44.3347,44.3442,155866.0
2023-03-07 13:00:00,46.63,46.83,46.58,46.81,258571.0,44.3347,44.5249,44.2872,44.5059,258571.0
2023-03-07 13:30:00,46.8,46.81,46.7,46.77,277788.0,44.4963,44.5059,44.4013,44.4678,277788.0
2023-03-07 14:00:00,46.77,46.87,46.74,46.79,430437.0,44.4678,44.5629,44.4393,44.4868,430437.0
2023-03-07 14:30:00,46.78,47.03,46.77,46.98,944411.0,44.4773,44.715,44.4678,44.6675,944411.0
2023-03-07 15:00:00,46.98,47.14,46.95,47.0,753349.0,44.6675,44.8196,44.639,44.6865,753349.0
2023-03-07 15:30:00,47.0,47.08,46.88,46.9,1471429.0,44.6865,44.7626,44.5724,44.5914,1471429.0
2023-03-08 09:30:00,46.75,47.51,46.7,47.41,1006820.0,44.4488,45.1714,44.4013,45.0763,1006820.0
2023-03-08 10:00:00,47.39,47.44,47.15,47.17,941709.0,45.0573,45.1048,44.8291,44.8481,941709.0
2023-03-08 10:30:00,47.17,47.45,47.17,47.34,550599.0,44.8481,45.1143,44.8481,45.0098,550599.0
2023-03-08 11:00:00,47.35,47.5,47.28,47.38,373646.0,45.0193,45.1619,44.9527,45.0478,373646.0
2023-03-08 11:30:00,47.38,47.56,47.29,47.44,379613.0,45.0478,45.2189,44.9622,45.1048,379613.0
2023-03-08 12:00:00,47.44,47.48,47.33,47.44,260006.0,45.1048,45.1429,45.0003,45.1048,260006.0
2023-03-08 12:30:00,47.44,47.45,47.36,47.41,202452.0,45.1048,45.1143,45.0288,45.0763,202452.0
2023-03-08 13:00:00,47.41,47.44,47.26,47.28,181818.0,45.0763,45.1048,44.9337,44.9527,181818.0
2023-03-08 13:30:00,47.28,47.33,47.22,47.23,245814.0,44.9527,45.0003,44.8957,44.9052,245814.0
2023-03-08 14:00:00,47.23,47.44,47.22,47.35,241215.0,44.9052,45.1048,44.8957,45.0193,241215.0
2023-03-08 14:30:00,47.34,47.41,47.25,47.26,167502.0,45.0098,45.0763,44.9242,44.9337,167502.0
2023-03-08 15:00:00,47.26,47.32,47.18,47.23,284878.0,44.9337,44.9907,44.8576,44.9052,284878.0
2023-03-08 15:30:00,47.23,47.47,47.18,47.45,962709.0,44.9052,45.1334,44.8576,45.1143,962709.0
2023-03-09 09:30:00,47.65,47.73,47.29,47.31,202985.0,45.3045,45.3806,44.9622,44.9812,202985.0
2023-03-09 10:00:00,47.31,47.57,47.3,47.5,395677.0,44.9812,45.2284,44.9717,45.1619,395677.0
2023-03-09 10:30:00,47.49,47.53,47.4,47.44,352012.0,45.1524,45.1904,45.0668,45.1048,352012.0
2023-03-09 11:00:00,47.44,47.48,47.31,47.39,292894.0,45.1048,45.1429,44.9812,45.0573,292894.0
2023-03-09 11:30:00,47.38,47.4,47.29,47.34,297086.0,45.0478,45.0668,44.9622,45.0098,297086.0
2023-03-09 12:00:00,47.35,47.52,47.22,47.52,276712.0,45.0193,45.1809,44.8957,45.1809,276712.0
2023-03-09 12:30:00,47.52,47.59,47.49,47.53,162008.0,45.1809,45.2475,45.1524,45.1904,162008.0
2023-03-09 13:00:00,47.52,47.65,47.51,47.53,127515.0,45.1809,45.3045,45.1714,45.1904,127515.0
2023-03-09 13:30:00,47.52,47.55,47.45,47.52,218917.0,45.1809,45.2094,45.1143,45.1809,218917.0
2023-03-09 14:00:00,47.52,47.53,47.37,47.4,162853.0,45.1809,45.1904,45.0383,45.0668,162853.0
2023-03-09 14:30:00,47.4,47.41,47.24,47.26,365049.0,45.0668,45.0763,44.9147,44.9337,365049.0
2023-03-09 15:00:00,47.26,47.31,47.04,47.16,566627.0,44.9337,44.9812,44.7245,44.8386,566627.0
2023-03-09 15:30:00,47.16,47.35,47.13,47.25,1348328.0,44.8386,45.0193,44.8101,44.9242,1348328.0
2023-03-10 09:30:00,46.95,47.16,46.81,46.92,485004.0,44.639,44.8386,44.5059,44.6104,485004.0
2023-03-10 10:00:00,46.92,46.97,46.72,46.86,532669.0,44.6104,44.658,44.4203,44.5534,532669.0
2023-03-10 10:30:00,46.86,47.19,46.84,47.15,281474.0,44.5534,44.8671,44.5344,44.8291,281474.0
2023-03-10 11:00:00,47.14,47.32,47.09,47.32,262335.0,44.8196,44.9907,44.7721,44.9907,262335.0
2023-03-10 11:30:00,47.33,47.34,47.12,47.13,372904.0,45.0003,45.0098,44.8006,44.8101,372904.0
2023-03-10 12:00:00,47.13,47.24,47.12,47.2,352326.0,44.8101,44.9147,44.8006,44.8767,352326.0
2023-03-10 12:30:00,47.21,47.33,47.18,47.2,202803.0,44.8862,45.0003,44.8576,44.8767,202803.0
2023-03-10 13:00:00,47.19,47.28,47.16,47.27,321053.0,44.8671,44.9527,44.8386,44.9432,321053.0
2023-03-10 13:30:00,47.27,47.27,46.85,46.87,522985.0,44.9432,44.9432,44.5439,44.5629,522985.0
2023-03-10 14:00:00,46.87,47.1,46.81,46.84,587627.0,44.5629,44.7816,44.5059,44.5344,587627.0
2023-03-10 14:30:00,46.84,47.14,46.84,47.1,355999.0,44.5344,44.8196,44.5344,44.7816,355999.0
2023-03-10 15:00:00,47.1,47.14,47.0,47.1,469415.0,44.7816,44.8196,44.6865,44.7816,469415.0
2023-03-10 15:30:00,47.11,47.13,46.89,47.11,908843.0,44.7911,44.8101,44.5819,44.7911,908843.0
2023-03-13 09:30:00,47.04,48.07,46.81,48.06,1025835.0,44.7245,45.7038,44.5059,45.6943,1025835.0
2023-03-13 10:00:00,48.05,48.06,47.41,47.56,321645.0,45.6848,45.6943,45.0763,45.2189,321645.0
2023-03-13 10:30:00,47.57,47.63,47.24,47.47,357792.0,45.2284,45.2855,44.9147,45.1334,357792.0
2023-03-13 11:00:00,47.49,47.5,47.03,47.2,231274.0,45.1524,45.1619,44.715,44.8767,231274.0
2023-03-13 11:30:00,47.2,47.22,46.93,47.2,214549.0,44.8767,44.8957,44.6199,44.8767,214549.0
2023-03-13 12:00:00,47.21,47.34,46.98,47.08,256028.0,44.8862,45.0098,44.6675,44.7626,256028.0
2023-03-13 12:30:00,47.07,47.14,46.97,47.07,379838.0,44.7531,44.8196,44.658,44.7531,379838.0
2023-03-13 13:00:00,47.08,47.08,46.93,47.04,267180.0,44.7626,44.7626,44.6199,44.7245,267180.0
2023-03-13 13:30:00,47.05,47.16,46.98,47.02,193883.0,44.734,44.8386,44.6675,44.7055,193883.0
2023-03-13 14:00:00,47.02,47.12,46.96,47.1,356872.0,44.7055,44.8006,44.6485,44.7816,356872.0
2023-03-13 14:30:00,47.1,47.16,46.84,46.87,304699.0,44.7816,44.8386,44.5344,44.5629,304699.0
2023-03-13 15:00:00,46.87,46.9,46.57,46.64,455934.0,44.5629,44.5914,44.2777,44.3442,455934.0
2023-03-13 15:30:00,46.63,46.9,46.63,46.88,1166872.0,44.3347,44.5914,44.3347,44.5724,1166872.0
2023-03-14 09:30:00,46.75,47.1,46.51,47.03,638221.0,44.4488,44.7816,44.2206,44.715,638221.0
2023-03-14 10:00:00,47.03,47.14,46.88,47.11,218785.0,44.715,44.8196,44.5724,44.7911,218785.0
2023-03-14 10:30:00,47.11,47.19,46.97,47.03,251096.0,44.7911,44.8671,44.658,44.715,251096.0
2023-03-14 11:00:00,47.03,47.12,46.99,47.0,266225.0,44.715,44.8006,44.677,44.6865,266225.0
2023-03-14 11:30:00,47.01,47.04,46.91,47.03,167768.0,44.696,44.7245,44.6009,44.715,167768.0
2023-03-14 12:00:00,47.03,47.14,46.97,46.98,184072.0,44.715,44.8196,44.658,44.6675,184072.0
2023-03-14 12:30:00,46.98,47.03,46.91,47.02,205427.0,44.6675,44.715,44.6009,44.7055,205427.0
2023-03-14 13:00:00,47.01,47.08,46.98,47.0,372411.0,44.696,44.7626,44.6675,44.6865,372411.0
2023-03-14 13:30:00,47.0,47.16,46.99,47.13,215364.0,44.6865,44.8386,44.677,44.8101,215364.0
2023-03-14 14:00:00,47.13,47.21,47.06,47.2,354315.0,44.8101,44.8862,44.7435,44.8767,354315.0
2023-03-14 14:30:00,47.19,47.24,47.08,47.09,306803.0,44.8671,44.9147,44.7626,44.7721,306803.0
2023-03-14 15:00:00,47.09,47.19,46.88,46.91,377614.0,44.7721,44.8671,44.5724,44.6009,377614.0
2023-03-14 15:30:00,46.91,47.21,46.88,47.17,864147.0,44.6009,44.8862,44.5724,44.8481,864147.0
2023-03-15 09:30:00,47.01,47.37,46.82,47.23,293090.0,44.696,45.0383,44.5154,44.9052,293090.0
2023-03-15 10:00:00,47.23,47.32,47.08,47.12,172540.0,44.9052,44.9907,44.7626,44.8006,172540.0
2023-03-15 10:30:00,47.12,47.28,47.06,47.16,244379.0,44.8006,44.9527,44.7435,44.8386,244379.0
2023-03-15 11:00:00,47.16,47.28,47.12,47.14,189724.0,44.8386,44.9527,44.8006,44.8196,189724.0
2023-03-15 11:30:00,47.15,47.33,47.04,47.27,377583.0,44.8291,45.0003,44.7245,44.9432,377583.0
2023-03-15 12:00:00,47.27,47.3,47.13,47.22,208516.0,44.9432,44.9717,44.8101,44.8957,208516.0
2023-03-15 12:30:00,47.22,47.29,47.0,47.01,216066.0,44.8957,44.9622,44.6865,44.696,216066.0
2023-03-15 13:00:00,47.01,47.34,47.0,47.33,231169.0,44.696,45.0098,44.6865,45.0003,231169.0
2023-03-15 13:30:00,47.32,47.62,47.25,47.61,223803.0,44.9907,45.276,44.9242,45.2665,223803.0
2023-03-15 14:00:00,47.61,48.09,47.54,47.99,373856.0,45.2665,45.7228,45.1999,45.6278,373856.0
2023-03-15 14:30:00,47.99,48.12,47.89,48.01,526168.0,45.6278,45.7514,45.5327,45.6468,526168.0
2023-03-15 15:00:00,48.02,48.33,48.0,48.26,455876.0,45.6563,45.951,45.6373,45.8845,455876.0
2023-03-15 15:30:00,48.25,48.36,48.08,48.3,1356040.0,45.875,45.9796,45.7133,45.9225,1356040.0
2023-03-16 09:30:00,48.3,48.4,47.91,47.98,565181.0,45.9225,46.0176,45.5517,45.6183,565181.0
2023-03-16 10:00:00,47.98,48.03,47.5,47.72,338533.0,45.6183,45.6658,45.1619,45.3711,338533.0
2023-03-16 10:30:00,47.71,47.72,47.49,47.53,246709.0,45.3616,45.3711,45.1524,45.1904,246709.0
2023-03-16 11:00:00,47.53,47.75,47.45,47.46,394702.0,45.1904,45.3996,45.1143,45.1239,394702.0
2023-03-16 11:30:00,47.47,47.48,47.14,47.15,358808.0,45.1334,45.1429,44.8196,44.8291,358808.0
2023-03-16 12:00:00,47.14,47.29,47.03,47.28,314882.0,44.8196,44.9622,44.715,44.9527,314882.0
2023-03-16 12:30:00,47.28,47.44,47.18,47.38,197942.0,44.9527,45.1048,44.8576,45.0478,197942.0
2023-03-16 13:00:00,47.37,47.46,47.32,47.41,158329.0,45.0383,45.1239,44.9907,45.0763,158329.0
2023-03-16 13:30:00,47.42,47.49,47.33,47.4,174953.0,45.0858,45.1524,45.0003,45.0668,174953.0
2023-03-16 14:00:00,47.4,47.4,47.25,47.29,166170.0,45.0668,45.0668,44.9242,44.9622,166170.0
2023-03-16 14:30:00,47.29,47.29,47.12,47.21,198738.0,44.9622,44.9622,44.8006,44.8862,198738.0
2023-03-16 15:00:00,47.21,47.25,47.0,47.04,448478.0,44.8862,44.9242,44.6865,44.7245,448478.0
2023-03-16 15:30:00,47.04,47.14,46.95,47.13,1299790.0,44.7245,44.8196,44.639,44.8101,1299790.0
2023-03-17 09:30:00,47.24,47.4,46.78,46.82,955441.0,44.9147,45.0668,44.4773,44.5154,955441.0
2023-03-17 10:00:00,46.83,47.02,46.76,46.82,269558.0,44.5249,44.7055,44.4583,44.5154,269558.0
2023-03-17 10:30:00,46.81,46.87,46.58,46.7,401348.0,44.5059,44.5629,44.2872,44.4013,401348.0
2023-03-17 11:00:00,46.71,46.71,46.51,46.58,245021.0,44.4108,44.4108,44.2206,44.2872,245021.0
2023-03-17 11:30:00,46.57,46.71,46.52,46.57,294660.0,44.2777,44.4108,44.2301,44.2777,294660.0
2023-03-17 12:00:00,46.57,46.8,46.55,46.75,238876.0,44.2777,44.4963,44.2587,44.4488,238876.0
2023-03-17 12:30:00,46.75,46.84,46.67,46.68,178062.0,44.4488,44.5344,44.3727,44.3823,178062.0
2023-03-17 13:00:00,46.68,46.77,46.58,46.59,334077.0,44.3823,44.4678,44.2872,44.2967,334077.0
2023-03-17 13:30:00,46.59,46.68,46.52,46.55,244574.0,44.2967,44.3823,44.2301,44.2587,244574.0
2023-03-17 14:00:00,46.56,46.68,46.49,46.53,207113.0,44.2682,44.3823,44.2016,44.2396,207113.0
2023-03-17 14:30:00,46.52,46.61,46.47,46.57,344324.0,44.2301,44.3157,44.1826,44.2777,344324.0
2023-03-17 15:00:00,46.57,46.75,46.51,46.73,303331.0,44.2777,44.4488,44.2206,44.4298,303331.0
2023-03-17 15:30:00,46.73,46.86,46.55,46.76,1812981.0,44.4298,44.5534,44.2587,44.4583,1812981.0
2023-03-20 09:30:00,47.4,47.98,47.39,47.84,528353.0,45.0668,45.6183,45.0573,45.4852,528353.0
2023-03-20 10:00:00,47.83,47.92,47.71,47.85,244453.0,45.4756,45.5612,45.3616,45.4947,244453.0
2023-03-20 10:30:00,47.84,47.88,47.7,47.7,153332.0,45.4852,45.5232,45.352,45.352,153332.0
2023-03-20 11:00:00,47.7,47.8,47.59,47.62,205630.0,45.352,45.4471,45.2475,45.276,205630.0
2023-03-20 11:30:00,47.63,47.66,47.54,47.56,177009.0,45.2855,45.314,45.1999,45.2189,177009.0
2023-03-20 12:00:00,47.55,47.57,47.33,47.39,209756.0,45.2094,45.2284,45.0003,45.0573,209756.0
2023-03-20 12:30:00,47.39,47.56,47.3,47.55,215997.0,45.0573,45.2189,44.9717,45.2094,215997.0
2023-03-20 13:00:00,47.55,47.73,47.54,47.72,210610.0,45.2094,45.3806,45.1999,45.3711,210610.0
2023-03-20 13:30:00,47.72,47.75,47.48,47.48,160933.0,45.3711,45.3996,45.1429,45.1429,160933.0
2023-03-20 14:00:00,47.48,47.52,47.41,47.45,155685.0,45.1429,45.1809,45.0763,45.1143,155685.0
2023-03-20 14:30:00,47.45,47.55,47.38,47.47,328531.0,45.1143,45.2094,45.0478,45.1334,328531.0
2023-03-20 15:00:00,47.47,47.6,47.44,47.55,346913.0,45.1334,45.257,45.1048,45.2094,346913.0
2023-03-20 15:30:00,47.55,47.57,47.33,47.34,918998.0,45.2094,45.2284,45.0003,45.0098,918998.0
2023-03-21 09:30:00,47.5,47.76,47.45,47.57,307877.0,45.1619,45.4091,45.1143,45.2284,307877.0
2023-03-21 10:00:00,47.59,47.73,47.58,47.68,206835.0,45.2475,45.3806,45.2379,45.333,206835.0
2023-03-21 10:30:00,47.67,47.76,47.47,47.56,317165.0,45.3235,45.4091,45.1334,45.2189,317165.0
2023-03-21 11:00:00,47.57,47.66,47.54,47.64,123743.0,45.2284,45.314,45.1999,45.295,123743.0
2023-03-21 11:30:00,47.64,47.71,47.55,47.68,263512.0,45.295,45.3616,45.2094,45.333,263512.0
2023-03-21 12:00:00,47.68,47.75,47.62,47.72,164079.0,45.333,45.3996,45.276,45.3711,164079.0
2023-03-21 12:30:00,47.72,47.75,47.55,47.55,126530.0,45.3711,45.3996,45.2094,45.2094,126530.0
2023-03-21 13:00:00,47.56,47.62,47.52,47.58,93716.0,45.2189,45.276,45.1809,45.2379,93716.0
2023-03-21 13:30:00,47.58,47.63,47.47,47.5,108365.0,45.2379,45.2855,45.1334,45.1619,108365.0
2023-03-21 14:00:00,47.51,47.65,47.46,47.63,166818.0,45.1714,45.3045,45.1239,45.2855,166818.0
2023-03-21 14:30:00,47.63,47.63,47.53,47.6,143698.0,45.2855,45.2855,45.1904,45.257,143698.0
2023-03-21 15:00:00,47.6,47.75,47.59,47.71,270241.0,45.257,45.3996,45.2475,45.3616,270241.0
2023-03-21 15:30:00,47.71,47.86,47.7,47.76,716015.0,45.3616,45.5042,45.352,45.4091,716015.0
2023-03-22 09:30:00,47.94,48.3,47.87,48.28,392990.0,45.5802,45.9225,45.5137,45.9035,392990.0
2023-03-22 10:00:00,48.28,48.59,48.22,48.57,390719.0,45.9035,46.1982,45.8464,46.1792,390719.0
2023-03-22 10:30:00,48.57,48.61,48.37,48.42,394375.0,46.1792,46.2172,45.9891,46.0366,394375.0
2023-03-22 11:00:00,48.43,48.57,48.42,48.53,351160.0,46.0461,46.1792,46.0366,46.1412,351160.0
2023-03-22 11:30:00,48.53,48.54,48.44,48.47,329109.0,46.1412,46.1507,46.0556,46.0841,329109.0
2023-03-22 12:00:00,48.47,48.52,48.44,48.49,146252.0,46.0841,46.1317,46.0556,46.1032,146252.0
2023-03-22 12:30:00,48.48,48.52,48.44,48.48,342005.0,46.0936,46.1317,46.0556,46.0936,342005.0
2023-03-22 13:00:00,48.48,48.54,48.45,48.54,115665.0,46.0936,46.1507,46.0651,46.1507,115665.0
2023-03-22 13:30:00,48.54,48.56,48.42,48.42,139667.0,46.1507,46.1697,46.0366,46.0366,139667.0
2023-03-22 14:00:00,48.4,48.55,48.36,48.47,333718.0,46.0176,46.1602,45.9796,46.0841,333718.0
2023-03-22 14:30:00,48.47,48.59,48.36,48.41,521979.0,46.0841,46.1982,45.9796,46.0271,521979.0
2023-03-22 15:00:00,48.41,48.68,48.25,48.65,791246.0,46.0271,46.2838,45.875,46.2553,791246.0
2023-03-22 15:30:00,48.66,48.67,48.03,48.03,1538863.0,46.2648,46.2743,45.6658,45.6658,1538863.0
2023-03-23 09:30:00,48.0,48.44,48.0,48.29,483761.0,45.6373,46.0556,45.6373,45.913,483761.0
2023-03-23 10:00:00,48.29,48.42,48.28,48.38,298513.0,45.913,46.0366,45.9035,45.9986,298513.0
2023-03-23 10:30:00,48.39,48.62,48.38,48.57,240050.0,46.0081,46.2268,45.9986,46.1792,240050.0
2023-03-23 11:00:00,48.57,48.78,48.57,48.77,236441.0,46.1792,46.3789,46.1792,46.3694,236441.0
2023-03-23 11:30:00,48.77,49.04,48.76,48.97,313464.0,46.3694,46.6261,46.3599,46.5595,313464.0
2023-03-23 12:00:00,48.97,49.01,48.82,48.85,394104.0,46.5595,46.5976,46.4169,46.4454,394104.0
2023-03-23 12:30:00,48.86,48.88,48.75,48.78,324630.0,46.4549,46.474,46.3504,46.3789,324630.0
2023-03-23 13:00:00,48.79,48.82,48.69,48.75,445234.0,46.3884,46.4169,46.2933,46.3504,445234.0
2023-03-23 13:30:00,48.75,48.9,48.7,48.76,265690.0,46.3504,46.493,46.3028,46.3599,265690.0
2023-03-23 14:00:00,48.76,48.77,48.63,48.64,547820.0,46.3599,46.3694,46.2363,46.2458,547820.0
2023-03-23 14:30:00,48.65,48.65,48.37,48.48,599124.0,46.2553,46.2553,45.9891,46.0936,599124.0
2023-03-23 15:00:00,48.48,48.68,48.43,48.54,448586.0,46.0936,46.2838,46.0461,46.1507,448586.0
2023-03-23 15:30:00,48.53,48.7,48.5,48.5,1762842.0,46.1412,46.3028,46.1127,46.1127,1762842.0
2023-03-24 09:30:00,48.71,49.03,48.62,48.82,941791.0,46.3123,46.6166,46.2268,46.4169,941791.0
2023-03-24 10:00:00,48.83,49.01,48.73,48.98,541113.0,46.4264,46.5976,46.3313,46.569,541113.0
2023-03-24 10:30:00,48.99,49.01,48.86,48.99,350612.0,46.5785,46.5976,46.4549,46.5785,350612.0
2023-03-24 11:00:00,48.99,49.21,48.94,49.15,360598.0,46.5785,46.7877,46.531,46.7307,360598.0
2023-03-24 11:30:00,49.15,49.29,49.12,49.28,291141.0,46.7307,46.8638,46.7021,46.8543,291141.0
2023-03-24 12:00:00,49.29,49.38,49.14,49.2,221870.0,46.8638,46.9493,46.7212,46.7782,221870.0
2023-03-24 12:30:00,49.2,49.43,49.16,49.32,218751.0,46.7782,46.9969,46.7402,46.8923,218751.0
2023-03-24 13:00:00,49.31,49.44,49.28,49.33,238424.0,46.8828,47.0064,46.8543,46.9018,238424.0
2023-03-24 13:30:00,49.34,49.37,49.1,49.16,263544.0,46.9113,46.9398,46.6831,46.7402,263544.0
2023-03-24 14:00:00,49.15,49.22,49.1,49.12,169226.0,46.7307,46.7972,46.6831,46.7021,169226.0
2023-03-24 14:30:00,49.12,49.15,49.02,49.07,355505.0,46.7021,46.7307,46.6071,46.6546,355505.0
2023-03-24 15:00:00,49.06,49.15,49.05,49.09,304816.0,46.6451,46.7307,46.6356,46.6736,304816.0
2023-03-24 15:30:00,49.09,49.11,48.99,49.05,669460.0,46.6736,46.6926,46.5785,46.6356,669460.0
2023-03-27 09:30:00,49.09,49.44,49.03,49.17,366457.0,46.6736,47.0064,46.6166,46.7497,366457.0
2023-03-27 10:00:00,49.16,49.22,49.0,49.07,536718.0,46.7402,46.7972,46.5881,46.6546,536718.0
2023-03-27 10:30:00,49.07,49.21,49.01,49.04,146436.0,46.6546,46.7877,46.5976,46.6261,146436.0
2023-03-27 11:00:00,49.04,49.06,48.92,48.98,235717.0,46.6261,46.6451,46.512,46.569,235717.0
2023-03-27 11:30:00,48.97,49.01,48.84,48.84,182497.0,46.5595,46.5976,46.4359,46.4359,182497.0
2023-03-27 12:00:00,48.84,48.91,48.82,48.9,168175.0,46.4359,46.5025,46.4169,46.493,168175.0
2023-03-27 12:30:00,48.9,49.02,48.89,48.96,212456.0,46.493,46.6071,46.4835,46.55,212456.0
2023-03-27 13:00:00,48.97,49.02,48.9,48.98,152222.0,46.5595,46.6071,46.493,46.569,152222.0
2023-03-27 13:30:00,48.98,49.02,48.81,48.86,255891.0,46.569,46.6071,46.4074,46.4549,255891.0
2023-03-27 14:00:00,48.86,48.95,48.85,48.91,255520.0,46.4549,46.5405,46.4454,46.5025,255520.0
2023-03-27 14:30:00,48.9,48.98,48.89,48.95,172270.0,46.493,46.569,46.4835,46.5405,172270.0
2023-03-27 15:00:00,48.95,48.99,48.77,48.82,414406.0,46.5405,46.5785,46.3694,46.4169,414406.0
2023-03-27 15:30:00,48.82,48.89,48.62,48.64,1441507.0,46.4169,46.4835,46.2268,46.2458,1441507.0
2023-03-28 09:30:00,48.53,48.84,48.48,48.83,199352.0,46.1412,46.4359,46.0936,46.4264,199352.0
2023-03-28 10:00:00,48.83,48.92,48.79,48.83,169510.0,46.4264,46.512,46.3884,46.4264,169510.0
2023-03-28 10:30:00,48.84,48.85,48.76,48.77,143604.0,46.4359,46.4454,46.3599,46.3694,143604.0
2023-03-28 11:00:00,48.78,49.08,48.77,49.06,201063.0,46.3789,46.6641,46.3694,46.6451,201063.0
2023-03-28 11:30:00,49.07,49.07,48.98,49.04,124622.0,46.6546,46.6546,46.569,46.6261,124622.0
2023-03-28 12:00:00,49.04,49.16,49.03,49.14,145566.0,46.6261,46.7402,46.6166,46.7212,145566.0
2023-03-28 12:30:00,49.13,49.17,48.91,48.97,299601.0,46.7117,46.7497,46.5025,46.5595,299601.0
2023-03-28 13:00:00,48.98,49.03,48.94,48.99,221188.0,46.569,46.6166,46.531,46.5785,221188.0
2023-03-28 13:30:00,48.98,49.0,48.92,48.97,236820.0,46.569,46.5881,46.512,46.5595,236820.0
2023-03-28 14:00:00,48.97,49.01,48.94,48.97,187611.0,46.5595,46.5976,46.531,46.5595,187611.0
2023-03-28 14:30:00,48.97,49.0,48.91,48.96,251435.0,46.5595,46.5881,46.5025,46.55,251435.0
2023-03-28 15:00:00,48.96,49.02,48.79,48.79,619354.0,46.55,46.6071,46.3884,46.3884,619354.0
2023-03-28 15:30:00,48.79,48.95,48.74,48.91,824705.0,46.3884,46.5405,46.3409,46.5025,824705.0
2023-03-29 09:30:00,49.01,49.14,48.94,49.04,432137.0,46.5976,46.7212,46.531,46.6261,432137.0
2023-03-29 10:00:00,49.05,49.08,48.93,49.04,338921.0,46.6356,46.6641,46.5215,46.6261,338921.0
2023-03-29 10:30:00,49.04,49.05,48.96,49.0,187361.0,46.6261,46.6356,46.55,46.5881,187361.0
2023-03-29 11:00:00,48.99,49.05,48.95,48.97,230249.0,46.5785,46.6356,46.5405,46.5595,230249.0
2023-03-29 11:30:00,48.97,48.98,48.83,48.87,295020.0,46.5595,46.569,46.4264,46.4645,295020.0
2023-03-29 12:00:00,48.87,48.91,48.73,48.84,191990.0,46.4645,46.5025,46.3313,46.4359,191990.0
2023-03-29 12:30:00,48.84,48.94,48.83,48.94,82363.0,46.4359,46.531,46.4264,46.531,82363.0
2023-03-29 13:00:00,48.94,49.03,48.93,49.01,103492.0,46.531,46.6166,46.5215,46.5976,103492.0
2023-03-29 13:30:00,49.01,49.01,48.88,48.93,212627.0,46.5976,46.5976,46.474,46.5215,212627.0
2023-03-29 14:00:00,48.93,49.02,48.92,49.02,102660.0,46.5215,46.6071,46.512,46.6071,102660.0
2023-03-29 14:30:00,49.02,49.03,48.97,49.02,159644.0,46.6071,46.6166,46.5595,46.6071,159644.0
2023-03-29 15:00:00,49.02,49.06,48.91,49.01,523676.0,46.6071,46.6451,46.5025,46.5976,523676.0
2023-03-29 15:30:00,49.0,49.1,48.98,49.04,827465.0,46.5881,46.6831,46.569,46.6261,827465.0
2023-03-30 09:30:00,48.97,49.31,48.81,49.28,432659.0,46.5595,46.8828,46.4074,46.8543,432659.0
2023-03-30 10:00:00,49.28,49.32,49.03,49.14,167942.0,46.8543,46.8923,46.6166,46.7212,167942.0
2023-03-30 10:30:00,49.15,49.17,48.95,48.96,235400.0,46.7307,46.7497,46.5405,46.55,235400.0
2023-03-30 11:00:00,48.96,49.14,48.93,49.13,247408.0,46.55,46.7212,46.5215,46.7117,247408.0
2023-03-30 11:30:00,49.13,49.13,49.01,49.08,129676.0,46.7117,46.7117,46.5976,46.6641,129676.0
2023-03-30 12:00:00,49.07,49.13,49.0,49.01,106336.0,46.6546,46.7117,46.5881,46.5976,106336.0
2023-03-30 12:30:00,49.01,49.05,48.98,49.02,85893.0,46.5976,46.6356,46.569,46.6071,85893.0
2023-03-30 13:00:00,49.02,49.07,49.0,49.01,78217.0,46.6071,46.6546,46.5881,46.5976,78217.0
2023-03-30 13:30:00,49.01,49.1,48.99,49.09,86602.0,46.5976,46.6831,46.5785,46.6736,86602.0
2023-03-30 14:00:00,49.08,49.1,49.04,49.05,75420.0,46.6641,46.6831,46.6261,46.6356,75420.0
2023-03-30 14:30:00,49.05,49.11,48.99,49.0,113378.0,46.6356,46.6926,46.5785,46.5881,113378.0
2023-03-30 15:00:00,49.0,49.16,48.97,49.15,169358.0,46.5881,46.7402,46.5595,46.7307,169358.0
2023-03-30 15:30:00,49.15,49.21,49.05,49.07,581041.0,46.7307,46.7877,46.6356,46.6546,581041.0
2023-03-31 09:30:00,49.2,49.31,49.12,49.23,191604.0,46.7782,46.8828,46.7021,46.8067,191604.0
2023-03-31 10:00:00,49.22,49.36,49.19,49.27,235770.0,46.7972,46.9303,46.7687,46.8448,235770.0
2023-03-31 10:30:00,49.27,49.4,49.25,49.38,158344.0,46.8448,46.9684,46.8257,46.9493,158344.0
2023-03-31 11:00:00,49.37,49.48,49.35,49.46,131948.0,46.9398,47.0444,46.9208,47.0254,131948.0
2023-03-31 11:30:00,49.46,49.47,49.34,49.39,141693.0,47.0254,47.0349,46.9113,46.9589,141693.0
2023-03-31 12:00:00,49.39,49.48,49.36,49.36,207836.0,46.9589,47.0444,46.9303,46.9303,207836.0
2023-03-31 12:30:00,49.37,49.38,49.13,49.14,124879.0,46.9398,46.9493,46.7117,46.7212,124879.0
2023-03-31 13:00:00,49.13,49.16,49.06,49.11,127649.0,46.7117,46.7402,46.6451,46.6926,127649.0
2023-03-31 13:30:00,49.12,49.12,49.02,49.04,131720.0,46.7021,46.7021,46.6071,46.6261,131720.0
2023-03-31 14:00:00,49.04,49.11,49.0,49.03,178671.0,46.6261,46.6926,46.5881,46.6166,178671.0
2023-03-31 14:30:00,49.04,49.06,48.99,49.03,157288.0,46.6261,46.6451,46.5785,46.6166,157288.0
2023-03-31 15:00:00,49.03,49.17,49.02,49.14,245695.0,46.6166,46.7497,46.6071,46.7212,245695.0
2023-03-31 15:30:00,49.15,49.38,49.06,49.36,882142.0,46.7307,46.9493,46.6451,46.9303,882142.0
2023-04-03 09:30:00,49.57,49.93,49.46,49.83,323458.0,47.13,47.4723,47.0254,47.3772,323458.0
2023-04-03 10:00:00,49.82,50.0,49.78,49.83,325700.0,47.3677,47.5388,47.3297,47.3772,325700.0
2023-04-03 10:30:00,49.83,49.9,49.67,49.76,245052.0,47.3772,47.4438,47.2251,47.3106,245052.0
2023-04-03 11:00:00,49.77,49.89,49.72,49.88,311926.0,47.3202,47.4342,47.2726,47.4247,311926.0
2023-04-03 11:30:00,49.89,49.96,49.74,49.79,265530.0,47.4342,47.5008,47.2916,47.3392,265530.0
2023-04-03 12:00:00,49.79,49.88,49.76,49.83,375207.0,47.3392,47.4247,47.3106,47.3772,375207.0
2023-04-03 12:30:00,49.82,49.82,49.7,49.77,247463.0,47.3677,47.3677,47.2536,47.3202,247463.0
2023-04-03 13:00:00,49.77,49.81,49.63,49.65,170266.0,47.3202,47.3582,47.187,47.2061,170266.0
2023-04-03 13:30:00,49.65,49.77,49.63,49.75,251822.0,47.2061,47.3202,47.187,47.3011,251822.0
2023-04-03 14:00:00,49.75,49.78,49.72,49.76,347165.0,47.3011,47.3297,47.2726,47.3106,347165.0
2023-04-03 14:30:00,49.75,49.96,49.74,49.93,604992.0,47.3011,47.5008,47.2916,47.4723,604992.0
2023-04-03 15:00:00,49.93,49.96,49.82,49.9,332958.0,47.4723,47.5008,47.3677,47.4438,332958.0
2023-04-03 15:30:00,49.91,49.98,49.86,49.95,840891.0,47.4533,47.5198,47.4057,47.4913,840891.0
2023-04-04 09:30:00,49.8,49.97,49.71,49.76,269298.0,47.3487,47.5103,47.2631,47.3106,269298.0
2023-04-04 10:00:00,49.75,49.8,49.61,49.64,156584.0,47.3011,47.3487,47.168,47.1965,156584.0
2023-04-04 10:30:00,49.64,49.76,49.54,49.62,174655.0,47.1965,47.3106,47.1015,47.1775,174655.0
2023-04-04 11:00:00,49.63,49.66,49.44,49.5,165868.0,47.187,47.2156,47.0064,47.0634,165868.0
2023-04-04 11:30:00,49.49,49.6,49.42,49.51,108327.0,47.0539,47.1585,46.9874,47.0729,108327.0
2023-04-04 12:00:00,49.51,49.55,49.42,49.45,114110.0,47.0729,47.111,46.9874,47.0159,114110.0
2023-04-04 12:30:00,49.46,49.49,49.39,49.44,111215.0,47.0254,47.0539,46.9589,47.0064,111215.0
2023-04-04 13:00:00,49.43,49.53,49.41,49.46,111373.0,46.9969,47.092,46.9779,47.0254,111373.0
2023-04-04 13:30:00,49.46,49.59,49.42,49.45,126938.0,47.0254,47.149,46.9874,47.0159,126938.0
2023-04-04 14:00:00,49.45,49.54,49.41,49.5,132901.0,47.0159,47.1015,46.9779,47.0634,132901.0
2023-04-04 14:30:00,49.49,49.49,49.32,49.36,220211.0,47.0539,47.0539,46.8923,46.9303,220211.0
2023-04-04 15:00:00,49.36,49.5,49.35,49.41,223497.0,46.9303,47.0634,46.9208,46.9779,223497.0
2023-04-04 15:30:00,49.41,49.49,49.28,49.49,633329.0,46.9779,47.0539,46.8543,47.0539,633329.0
2023-04-05 09:30:00,49.39,49.6,48.43,48.48,969304.0,46.9589,47.1585,46.0461,46.0936,969304.0
2023-04-05 10:00:00,48.49,48.5,47.64,47.82,787559.0,46.1032,46.1127,45.295,45.4661,787559.0
2023-04-05 10:30:00,47.83,47.88,47.6,47.72,446234.0,45.4756,45.5232,45.257,45.3711,446234.0
2023-04-05 11:00:00,47.73,48.04,47.72,47.92,346166.0,45.3806,45.6753,45.3711,45.5612,346166.0
2023-04-05 11:30:00,47.93,48.04,47.9,48.04,320615.0,45.5707,45.6753,45.5422,45.6753,320615.0
2023-04-05 12:00:00,48.04,48.12,47.87,47.89,268383.0,45.6753,45.7514,45.5137,45.5327,268383.0
2023-04-05 12:30:00,47.9,48.04,47.77,48.0,252384.0,45.5422,45.6753,45.4186,45.6373,252384.0
2023-04-05 13:00:00,48.0,48.05,47.79,47.9,196266.0,45.6373,45.6848,45.4376,45.5422,196266.0
2023-04-05 13:30:00,47.91,48.02,47.8,48.0,254047.0,45.5517,45.6563,45.4471,45.6373,254047.0
2023-04-05 14:00:00,48.0,48.02,47.85,47.93,186018.0,45.6373,45.6563,45.4947,45.5707,186018.0
2023-04-05 14:30:00,47.93,48.09,47.92,48.07,185097.0,45.5707,45.7228,45.5612,45.7038,185097.0
2023-04-05 15:00:00,48.07,48.15,48.02,48.11,200529.0,45.7038,45.7799,45.6563,45.7419,200529.0
2023-04-05 15:30:00,48.11,48.14,47.99,48.05,897134.0,45.7419,45.7704,45.6278,45.6848,897134.0
2023-04-06 09:30:00,48.04,48.31,47.92,48.03,212797.0,45.6753,45.932,45.5612,45.6658,212797.0
2023-04-06 10:00:00,48.03,48.22,47.98,48.11,179533.0,45.6658,45.8464,45.6183,45.7419,179533.0
2023-04-06 10:30:00,48.11,48.32,48.07,48.28,161851.0,45.7419,45.9415,45.7038,45.9035,161851.0
2023-04-06 11:00:00,48.28,48.41,48.24,48.28,199275.0,45.9035,46.0271,45.8655,45.9035,199275.0
2023-04-06 11:30:00,48.28,48.41,48.24,48.33,186896.0,45.9035,46.0271,45.8655,45.951,186896.0
2023-04-06 12:00:00,48.33,48.35,48.19,48.28,168132.0,45.951,45.97,45.8179,45.9035,168132.0
2023-04-06 12:30:00,48.28,48.47,48.27,48.41,166843.0,45.9035,46.0841,45.894,46.0271,166843.0
2023-04-06 13:00:00,48.41,48.45,48.35,48.37,126683.0,46.0271,46.0651,45.97,45.9891,126683.0
2023-04-06 13:30:00,48.38,48.39,48.27,48.29,139359.0,45.9986,46.0081,45.894,45.913,139359.0
2023-04-06 14:00:00,48.3,48.38,48.29,48.37,147268.0,45.9225,45.9986,45.913,45.9891,147268.0
2023-04-06 14:30:00,48.37,48.5,48.36,48.44,151831.0,45.9891,46.1127,45.9796,46.0556,151831.0
2023-04-06 15:00:00,48.45,48.48,48.36,48.48,210688.0,46.0651,46.0936,45.9796,46.0936,210688.0
2023-04-06 15:30:00,48.48,48.57,48.47,48.52,761742.0,46.0936,46.1792,46.0841,46.1317,761742.0
2023-04-10 09:30:00,48.32,48.71,48.3,48.4,362103.0,45.9415,46.3123,45.9225,46.0176,362103.0
2023-04-10 10:00:00,48.4,48.73,48.38,48.54,237031.0,46.0176,46.3313,45.9986,46.1507,237031.0
2023-04-10 10:30:00,48.54,48.63,48.49,48.58,140843.0,46.1507,46.2363,46.1032,46.1887,140843.0
2023-04-10 11:00:00,48.59,48.68,48.58,48.63,133177.0,46.1982,46.2838,46.1887,46.2363,133177.0
2023-04-10 11:30:00,48.63,48.7,48.49,48.52,157958.0,46.2363,46.3028,46.1032,46.1317,157958.0
2023-04-10 12:00:00,48.52,48.76,48.51,48.72,329752.0,46.1317,46.3599,46.1222,46.3218,329752.0
2023-04-10 12:30:00,48.72,48.86,48.71,48.84,134355.0,46.3218,46.4549,46.3123,46.4359,134355.0
2023-04-10 13:00:00,48.84,48.91,48.82,48.84,108610.0,46.4359,46.5025,46.4169,46.4359,108610.0
2023-04-10 13:30:00,48.85,48.86,48.77,48.78,105238.0,46.4454,46.4549,46.3694,46.3789,105238.0
2023-04-10 14:00:00,48.77,48.78,48.7,48.7,121518.0,46.3694,46.3789,46.3028,46.3028,121518.0
2023-04-10 14:30:00,48.71,48.74,48.63,48.68,147441.0,46.3123,46.3409,46.2363,46.2838,147441.0
2023-04-10 15:00:00,48.68,48.77,48.64,48.65,182946.0,46.2838,46.3694,46.2458,46.2553,182946.0
2023-04-10 15:30:00,48.65,48.9,48.64,48.89,647062.0,46.2553,46.493,46.2458,46.4835,647062.0
2023-04-11 09:30:00,48.81,48.81,48.2,48.2,841121.0,46.4074,46.4074,45.8274,45.8274,841121.0
2023-04-11 10:00:00,48.21,48.24,47.87,47.91,476720.0,45.8369,45.8655,45.5137,45.5517,476720.0
2023-04-11 10:30:00,47.92,48.06,47.83,48.04,248210.0,45.5612,45.6943,45.4756,45.6753,248210.0
2023-04-11 11:00:00,48.03,48.13,47.99,48.02,194015.0,45.6658,45.7609,45.6278,45.6563,194015.0
2023-04-11 11:30:00,48.02,48.05,47.84,47.9,197646.0,45.6563,45.6848,45.4852,45.5422,197646.0
2023-04-11 12:00:00,47.9,48.08,47.82,48.06,161784.0,45.5422,45.7133,45.4661,45.6943,161784.0
2023-04-11 12:30:00,48.07,48.07,48.0,48.03,123981.0,45.7038,45.7038,45.6373,45.6658,123981.0
2023-04-11 13:00:00,48.03,48.04,47.91,48.01,297129.0,45.6658,45.6753,45.5517,45.6468,297129.0
2023-04-11 13:30:00,48.01,48.02,47.9,47.94,151524.0,45.6468,45.6563,45.5422,45.5802,151524.0
2023-04-11 14:00:00,47.95,48.0,47.9,47.97,506017.0,45.5897,45.6373,45.5422,45.6088,506017.0
2023-04-11 14:30:00,47.97,48.01,47.92,47.93,214788.0,45.6088,45.6468,45.5612,45.5707,214788.0
2023-04-11 15:00:00,47.93,48.05,47.91,48.05,271560.0,45.5707,45.6848,45.5517,45.6848,271560.0
2023-04-11 15:30:00,48.04,48.05,47.88,47.96,1351429.0,45.6753,45.6848,45.5232,45.5992,1351429.0
2023-04-12 09:30:00,47.61,47.71,47.02,47.69,1114375.0,45.2665,45.3616,44.7055,45.3425,1114375.0
2023-04-12 10:00:00,47.69,47.79,47.61,47.66,351247.0,45.3425,45.4376,45.2665,45.314,351247.0
2023-04-12 10:30:00,47.66,47.66,47.32,47.37,297540.0,45.314,45.314,44.9907,45.0383,297540.0
2023-04-12 11:00:00,47.37,47.61,47.35,47.61,187737.0,45.0383,45.2665,45.0193,45.2665,187737.0
2023-04-12 11:30:00,47.61,47.64,47.51,47.59,146991.0,45.2665,45.295,45.1714,45.2475,146991.0
2023-04-12 12:00:00,47.59,47.69,47.59,47.67,141731.0,45.2475,45.3425,45.2475,45.3235,141731.0
2023-04-12 12:30:00,47.67,47.8,47.67,47.73,104047.0,45.3235,45.4471,45.3235,45.3806,104047.0
2023-04-12 13:00:00,47.73,47.77,47.6,47.61,147636.0,45.3806,45.4186,45.257,45.2665,147636.0
2023-04-12 13:30:00,47.61,47.83,47.61,47.75,795168.0,45.2665,45.4756,45.2665,45.3996,795168.0
2023-04-12 14:00:00,47.74,47.91,47.7,47.7,215569.0,45.3901,45.5517,45.352,45.352,215569.0
2023-04-12 14:30:00,47.71,47.74,47.55,47.57,235239.0,45.3616,45.3901,45.2094,45.2284,235239.0
2023-04-12 15:00:00,47.58,47.58,47.39,47.45,267573.0,45.2379,45.2379,45.0573,45.1143,267573.0
2023-04-12 15:30:00,47.45,47.57,47.3,47.32,971316.0,45.1143,45.2284,44.9717,44.9907,971316.0
2023-04-13 09:30:00,47.31,47.45,46.84,47.0,427832.0,44.9812,45.1143,44.5344,44.6865,427832.0
2023-04-13 10:00:00,47.0,47.23,46.98,47.15,261780.0,44.6865,44.9052,44.6675,44.8291,261780.0
2023-04-13 10:30:00,47.16,47.2,46.91,46.92,164827.0,44.8386,44.8767,44.6009,44.6104,164827.0
2023-04-13 11:00:00,46.93,46.97,46.82,46.9,154128.0,44.6199,44.658,44.5154,44.5914,154128.0
2023-04-13 11:30:00,46.9,46.91,46.66,46.69,325124.0,44.5914,44.6009,44.3632,44.3918,325124.0
2023-04-13 12:00:00,46.7,47.0,46.69,46.97,302270.0,44.4013,44.6865,44.3918,44.658,302270.0
2023-04-13 12:30:00,46.97,47.01,46.84,46.86,211658.0,44.658,44.696,44.5344,44.5534,211658.0
2023-04-13 13:00:00,46.86,47.0,46.84,46.96,198593.0,44.5534,44.6865,44.5344,44.6485,198593.0
2023-04-13 13:30:00,46.96,47.02,46.9,47.0,182462.0,44.6485,44.7055,44.5914,44.6865,182462.0
2023-04-13 14:00:00,47.0,47.08,46.95,47.05,172603.0,44.6865,44.7626,44.639,44.734,172603.0
2023-04-13 14:30:00,47.05,47.11,47.04,47.09,238532.0,44.734,44.7911,44.7245,44.7721,238532.0
2023-04-13 15:00:00,47.09,47.11,46.99,47.03,184908.0,44.7721,44.7911,44.677,44.715,184908.0
2023-04-13 15:30:00,47.02,47.1,46.98,47.05,700795.0,44.7055,44.7816,44.6675,44.734,700795.0
2023-04-14 09:30:00,46.99,47.44,46.98,47.31,329354.0,44.677,45.1048,44.6675,44.9812,329354.0
2023-04-14 10:00:00,47.31,47.35,47.01,47.04,217230.0,44.9812,45.0193,44.696,44.7245,217230.0
2023-04-14 10:30:00,47.04,47.14,47.0,47.01,164255.0,44.7245,44.8196,44.6865,44.696,164255.0
2023-04-14 11:00:00,47.01,47.03,46.93,46.96,125923.0,44.696,44.715,44.6199,44.6485,125923.0
2023-04-14 11:30:00,46.96,47.02,46.86,46.89,160133.0,44.6485,44.7055,44.5534,44.5819,160133.0
2023-04-14 12:00:00,46.88,46.92,46.79,46.8,104945.0,44.5724,44.6104,44.4868,44.4963,104945.0
2023-04-14 12:30:00,46.79,46.8,46.67,46.68,89960.0,44.4868,44.4963,44.3727,44.3823,89960.0
2023-04-14 13:00:00,46.68,46.87,46.67,46.76,106356.0,44.3823,44.5629,44.3727,44.4583,106356.0
2023-04-14 13:30:00,46.76,46.78,46.65,46.75,122145.0,44.4583,44.4773,44.3537,44.4488,122145.0
2023-04-14 14:00:00,46.75,46.76,46.58,46.59,145363.0,44.4488,44.4583,44.2872,44.2967,145363.0
2023-04-14 14:30:00,46.59,46.62,46.53,46.58,149937.0,44.2967,44.3252,44.2396,44.2872,149937.0
2023-04-14 15:00:00,46.58,46.61,46.37,46.48,276606.0,44.2872,44.3157,44.0875,44.1921,276606.0
2023-04-14 15:30:00,46.48,46.66,46.47,46.65,726998.0,44.1921,44.3632,44.1826,44.3537,726998.0
2023-04-17 09:30:00,46.9,47.19,46.8,47.17,448435.0,44.5914,44.8671,44.4963,44.8481,448435.0
2023-04-17 10:00:00,47.17,47.39,47.14,47.38,436209.0,44.8481,45.0573,44.8196,45.0478,436209.0
2023-04-17 10:30:00,47.38,47.46,47.28,47.46,323018.0,45.0478,45.1239,44.9527,45.1239,323018.0
2023-04-17 11:00:00,47.46,47.67,47.45,47.67,338983.0,45.1239,45.3235,45.1143,45.3235,338983.0
2023-04-17 11:30:00,47.66,47.7,47.53,47.7,237003.0,45.314,45.352,45.1904,45.352,237003.0
2023-04-17 12:00:00,47.7,47.72,47.49,47.5,202397.0,45.352,45.3711,45.1524,45.1619,202397.0
2023-04-17 12:30:00,47.51,47.61,47.48,47.55,117236.0,45.1714,45.2665,45.1429,45.2094,117236.0
2023-04-17 13:00:00,47.56,47.6,47.54,47.58,114448.0,45.2189,45.257,45.1999,45.2379,114448.0
2023-04-17 13:30:00,47.59,47.62,47.43,47.46,148944.0,45.2475,45.276,45.0953,45.1239,148944.0
2023-04-17 14:00:00,47.45,47.53,47.38,47.53,177544.0,45.1143,45.1904,45.0478,45.1904,177544.0
2023-04-17 14:30:00,47.53,47.7,47.52,47.65,185479.0,45.1904,45.352,45.1809,45.3045,185479.0
2023-04-17 15:00:00,47.65,47.72,47.62,47.69,308999.0,45.3045,45.3711,45.276,45.3425,308999.0
2023-04-17 15:30:00,47.69,47.82,47.64,47.82,1111928.0,45.3425,45.4661,45.295,45.4661,1111928.0
2023-04-18 09:30:00,47.72,48.02,47.62,47.82,228511.0,45.3711,45.6563,45.276,45.4661,228511.0
2023-04-18 10:00:00,47.81,47.83,47.53,47.55,214061.0,45.4566,45.4756,45.1904,45.2094,214061.0
2023-04-18 10:30:00,47.57,47.62,47.47,47.51,173948.0,45.2284,45.276,45.1334,45.1714,173948.0
2023-04-18 11:00:00,47.51,47.53,47.39,47.52,149274.0,45.1714,45.1904,45.0573,45.1809,149274.0
2023-04-18 11:30:00,47.52,47.69,47.51,47.61,240220.0,45.1809,45.3425,45.1714,45.2665,240220.0
2023-04-18 12:00:00,47.61,47.68,47.58,47.66,129910.0,45.2665,45.333,45.2379,45.314,129910.0
2023-04-18 12:30:00,47.66,47.68,47.56,47.59,123021.0,45.314,45.333,45.2189,45.2475,123021.0
2023-04-18 13:00:00,47.59,47.63,47.48,47.59,255550.0,45.2475,45.2855,45.1429,45.2475,255550.0
2023-04-18 13:30:00,47.59,47.74,47.58,47.69,148746.0,45.2475,45.3901,45.2379,45.3425,148746.0
2023-04-18 14:00:00,47.69,47.7,47.59,47.62,157114.0,45.3425,45.352,45.2475,45.276,157114.0
2023-04-18 14:30:00,47.63,47.64,47.5,47.62,188279.0,45.2855,45.295,45.1619,45.276,188279.0
2023-04-18 15:00:00,47.62,47.66,47.57,47.58,266452.0,45.276,45.314,45.2284,45.2379,266452.0
2023-04-18 15:30:00,47.58,47.87,47.57,47.84,1060330.0,45.2379,45.5137,45.2284,45.4852,1060330.0
2023-04-19 09:30:00,47.82,47.99,47.64,47.82,205899.0,45.4661,45.6278,45.295,45.4661,205899.0
2023-04-19 10:00:00,47.84,47.87,47.65,47.72,214098.0,45.4852,45.5137,45.3045,45.3711,214098.0
2023-04-19 10:30:00,47.71,47.79,47.68,47.72,197551.0,45.3616,45.4376,45.333,45.3711,197551.0
2023-04-19 11:00:00,47.72,47.78,47.65,47.7,107603.0,45.3711,45.4281,45.3045,45.352,107603.0
2023-04-19 11:30:00,47.69,47.74,47.62,47.73,94990.0,45.3425,45.3901,45.276,45.3806,94990.0
2023-04-19 12:00:00,47.73,47.77,47.57,47.64,109268.0,45.3806,45.4186,45.2284,45.295,109268.0
2023-04-19 12:30:00,47.64,47.69,47.62,47.68,83588.0,45.295,45.3425,45.276,45.333,83588.0
2023-04-19 13:00:00,47.68,47.7,47.6,47.62,112316.0,45.333,45.352,45.257,45.276,112316.0
2023-04-19 13:30:00,47.63,47.68,47.59,47.65,193111.0,45.2855,45.333,45.2475,45.3045,193111.0
2023-04-19 14:00:00,47.66,47.68,47.55,47.63,287740.0,45.314,45.333,45.2094,45.2855,287740.0
2023-04-19 14:30:00,47.64,47.64,47.5,47.54,110483.0,45.295,45.295,45.1619,45.1999,110483.0
2023-04-19 15:00:00,47.54,47.57,47.5,47.5,245566.0,45.1999,45.2284,45.1619,45.1619,245566.0
2023-04-19 15:30:00,47.5,47.56,47.37,47.46,1135968.0,45.1619,45.2189,45.0383,45.1239,1135968.0
2023-04-20 09:30:00,47.53,47.63,47.33,47.38,263106.0,45.1904,45.2855,45.0003,45.0478,263106.0
2023-04-20 10:00:00,47.38,47.38,47.25,47.3,220331.0,45.0478,45.0478,44.9242,44.9717,220331.0
2023-04-20 10:30:00,47.3,47.37,47.23,47.35,236085.0,44.9717,45.0383,44.9052,45.0193,236085.0
2023-04-20 11:00:00,47.36,47.62,47.35,47.62,175431.0,45.0288,45.276,45.0193,45.276,175431.0
2023-04-20 11:30:00,47.62,47.63,47.49,47.54,112767.0,45.276,45.2855,45.1524,45.1999,112767.0
2023-04-20 12:00:00,47.55,47.64,47.54,47.59,72254.0,45.2094,45.295,45.1999,45.2475,72254.0
2023-04-20 12:30:00,47.59,47.63,47.56,47.63,53541.0,45.2475,45.2855,45.2189,45.2855,53541.0
2023-04-20 13:00:00,47.63,47.72,47.62,47.7,243052.0,45.2855,45.3711,45.276,45.352,243052.0
2023-04-20 13:30:00,47.7,47.72,47.61,47.65,64132.0,45.352,45.3711,45.2665,45.3045,64132.0
2023-04-20 14:00:00,47.65,47.71,47.6,47.61,137438.0,45.3045,45.3616,45.257,45.2665,137438.0
2023-04-20 14:30:00,47.6,47.61,47.47,47.56,205914.0,45.257,45.2665,45.1334,45.2189,205914.0
2023-04-20 15:00:00,47.55,47.59,47.49,47.55,146005.0,45.2094,45.2475,45.1524,45.2094,146005.0
2023-04-20 15:30:00,47.56,47.82,47.55,47.82,739731.0,45.2189,45.4661,45.2094,45.4661,739731.0
2023-04-21 09:30:00,48.05,48.35,47.94,48.02,469343.0,45.6848,45.97,45.5802,45.6563,469343.0
2023-04-21 10:00:00,48.03,48.09,47.84,47.92,191482.0,45.6658,45.7228,45.4852,45.5612,191482.0
2023-04-21 10:30:00,47.93,47.97,47.78,47.87,137269.0,45.5707,45.6088,45.4281,45.5137,137269.0
2023-04-21 11:00:00,47.87,47.93,47.8,47.84,104745.0,45.5137,45.5707,45.4471,45.4852,104745.0
2023-04-21 11:30:00,47.84,47.95,47.82,47.92,104593.0,45.4852,45.5897,45.4661,45.5612,104593.0
2023-04-21 12:00:00,47.93,47.94,47.81,47.84,103620.0,45.5707,45.5802,45.4566,45.4852,103620.0
2023-04-21 12:30:00,47.84,47.92,47.81,47.91,93885.0,45.4852,45.5612,45.4566,45.5517,93885.0
2023-04-21 13:00:00,47.9,47.92,47.85,47.91,98549.0,45.5422,45.5612,45.4947,45.5517,98549.0
2023-04-21 13:30:00,47.92,47.95,47.84,47.88,108464.0,45.5612,45.5897,45.4852,45.5232,108464.0
2023-04-21 14:00:00,47.88,48.02,47.87,47.96,237744.0,45.5232,45.6563,45.5137,45.5992,237744.0
2023-04-21 14:30:00,47.96,47.97,47.86,47.86,117113.0,45.5992,45.6088,45.5042,45.5042,117113.0
2023-04-21 15:00:00,47.87,47.91,47.8,47.83,200680.0,45.5137,45.5517,45.4471,45.4756,200680.0
2023-04-21 15:30:00,47.83,47.97,47.81,47.92,705102.0,45.4756,45.6088,45.4566,45.5612,705102.0
2023-04-24 09:30:00,47.83,48.15,47.81,47.99,243695.0,45.4756,45.7799,45.4566,45.6278,243695.0
2023-04-24 10:00:00,48.0,48.11,47.99,48.03,114397.0,45.6373,45.7419,45.6278,45.6658,114397.0
2023-04-24 10:30:00,48.03,48.06,47.88,47.88,175251.0,45.6658,45.6943,45.5232,45.5232,175251.0
2023-04-24 11:00:00,47.88,47.93,47.81,47.82,71105.0,45.5232,45.5707,45.4566,45.4661,71105.0
2023-04-24 11:30:00,47.82,47.93,47.76,47.9,87987.0,45.4661,45.5707,45.4091,45.5422,87987.0
2023-04-24 12:00:00,47.9,47.92,47.8,47.91,113160.0,45.5422,45.5612,45.4471,45.5517,113160.0
2023-04-24 12:30:00,47.91,47.95,47.87,47.95,98807.0,45.5517,45.5897,45.5137,45.5897,98807.0
2023-04-24 13:00:00,47.95,48.07,47.89,48.05,151453.0,45.5897,45.7038,45.5327,45.6848,151453.0
2023-04-24 13:30:00,48.04,48.14,48.04,48.09,89951.0,45.6753,45.7704,45.6753,45.7228,89951.0
2023-04-24 14:00:00,48.09,48.11,47.91,47.91,292535.0,45.7228,45.7419,45.5517,45.5517,292535.0
2023-04-24 14:30:00,47.91,47.94,47.84,47.91,156515.0,45.5517,45.5802,45.4852,45.5517,156515.0
2023-04-24 15:00:00,47.91,48.07,47.91,48.06,248034.0,45.5517,45.7038,45.5517,45.6943,248034.0
2023-04-24 15:30:00,48.06,48.28,47.99,48.23,1363987.0,45.6943,45.9035,45.6278,45.856,1363987.0
2023-04-25 09:30:00,48.18,48.25,48.05,48.11,248463.0,45.8084,45.875,45.6848,45.7419,248463.0
2023-04-25 10:00:00,48.11,48.22,48.03,48.19,218394.0,45.7419,45.8464,45.6658,45.8179,218394.0
2023-04-25 10:30:00,48.19,48.48,48.07,48.47,246561.0,45.8179,46.0936,45.7038,46.0841,246561.0
2023-04-25 11:00:00,48.47,48.57,48.46,48.51,258284.0,46.0841,46.1792,46.0746,46.1222,258284.0
2023-04-25 11:30:00,48.51,48.58,48.48,48.56,176613.0,46.1222,46.1887,46.0936,46.1697,176613.0
2023-04-25 12:00:00,48.57,48.57,48.38,48.44,142303.0,46.1792,46.1792,45.9986,46.0556,142303.0
2023-04-25 12:30:00,48.44,48.5,48.31,48.32,96885.0,46.0556,46.1127,45.932,45.9415,96885.0
2023-04-25 13:00:00,48.32,48.34,48.25,48.27,172534.0,45.9415,45.9605,45.875,45.894,172534.0
2023-04-25 13:30:00,48.27,48.27,48.13,48.17,166654.0,45.894,45.894,45.7609,45.7989,166654.0
2023-04-25 14:00:00,48.17,48.21,48.06,48.1,147466.0,45.7989,45.8369,45.6943,45.7324,147466.0
2023-04-25 14:30:00,48.1,48.11,47.93,48.01,196701.0,45.7324,45.7419,45.5707,45.6468,196701.0
2023-04-25 15:00:00,48.01,48.04,47.98,48.01,192343.0,45.6468,45.6753,45.6183,45.6468,192343.0
2023-04-25 15:30:00,48.01,48.09,47.94,47.98,529242.0,45.6468,45.7228,45.5802,45.6183,529242.0
2023-04-26 09:30:00,47.57,48.05,47.49,48.01,218421.0,45.2284,45.6848,45.1524,45.6468,218421.0
2023-04-26 10:00:00,48.01,48.03,47.63,47.71,170371.0,45.6468,45.6658,45.2855,45.3616,170371.0
2023-04-26 10:30:00,47.71,47.74,47.56,47.71,147485.0,45.3616,45.3901,45.2189,45.3616,147485.0
2023-04-26 11:00:00,47.71,47.79,47.67,47.76,65064.0,45.3616,45.4376,45.3235,45.4091,65064.0
2023-04-26 11:30:00,47.77,47.8,47.65,47.72,99115.0,45.4186,45.4471,45.3045,45.3711,99115.0
2023-04-26 12:00:00,47.72,47.74,47.63,47.66,146684.0,45.3711,45.3901,45.2855,45.314,146684.0
2023-04-26 12:30:00,47.66,47.76,47.63,47.73,75101.0,45.314,45.4091,45.2855,45.3806,75101.0
2023-04-26 13:00:00,47.74,47.77,47.65,47.69,84395.0,45.3901,45.4186,45.3045,45.3425,84395.0
2023-04-26 13:30:00,47.69,47.77,47.67,47.71,93356.0,45.3425,45.4186,45.3235,45.3616,93356.0
2023-04-26 14:00:00,47.71,47.83,47.7,47.83,100552.0,45.3616,45.4756,45.352,45.4756,100552.0
2023-04-26 14:30:00,47.83,47.87,47.77,47.87,128464.0,45.4756,45.5137,45.4186,45.5137,128464.0
2023-04-26 15:00:00,47.86,47.96,47.8,47.82,174120.0,45.5042,45.5992,45.4471,45.4661,174120.0
2023-04-26 15:30:00,47.81,47.89,47.76,47.82,359098.0,45.4566,45.5327,45.4091,45.4661,359098.0
2023-04-27 09:30:00,47.97,48.12,47.82,47.89,160080.0,45.6088,45.7514,45.4661,45.5327,160080.0
2023-04-27 10:00:00,47.9,48.1,47.9,48.07,137924.0,45.5422,45.7324,45.5422,45.7038,137924.0
2023-04-27 10:30:00,48.07,48.13,48.0,48.11,81807.0,45.7038,45.7609,45.6373,45.7419,81807.0
2023-04-27 11:00:00,48.1,48.11,47.99,48.03,118215.0,45.7324,45.7419,45.6278,45.6658,118215.0
2023-04-27 11:30:00,48.03,48.18,47.96,48.18,76592.0,45.6658,45.8084,45.5992,45.8084,76592.0
2023-04-27 12:00:00,48.19,48.27,48.14,48.15,76596.0,45.8179,45.894,45.7704,45.7799,76596.0
2023-04-27 12:30:00,48.15,48.15,48.03,48.06,52374.0,45.7799,45.7799,45.6658,45.6943,52374.0
2023-04-27 13:00:00,48.06,48.09,48.04,48.05,64283.0,45.6943,45.7228,45.6753,45.6848,64283.0
2023-04-27 13:30:00,48.05,48.19,48.05,48.18,78574.0,45.6848,45.8179,45.6848,45.8084,78574.0
2023-04-27 14:00:00,48.18,48.25,48.14,48.23,96279.0,45.8084,45.875,45.7704,45.856,96279.0
2023-04-27 14:30:00,48.23,48.28,48.19,48.28,105688.0,45.856,45.9035,45.8179,45.9035,105688.0
2023-04-27 15:00:00,48.28,48.35,48.27,48.28,131470.0,45.9035,45.97,45.894,45.9035,131470.0
2023-04-27 15:30:00,48.28,48.37,48.22,48.34,353853.0,45.9035,45.9891,45.8464,45.9605,353853.0
2023-04-28 09:30:00,48.41,48.61,48.35,48.46,211337.0,46.0271,46.2172,45.97,46.0746,211337.0
2023-04-28 10:00:00,48.51,48.64,48.35,48.5,141580.0,46.1222,46.2458,45.97,46.1127,141580.0
2023-04-28 10:30:00,48.51,48.71,48.5,48.7,257491.0,46.1222,46.3123,46.1127,46.3028,257491.0
2023-04-28 11:00:00,48.69,48.81,48.62,48.79,219953.0,46.2933,46.4074,46.2268,46.3884,219953.0
2023-04-28 11:30:00,48.79,48.91,48.77,48.86,167586.0,46.3884,46.5025,46.3694,46.4549,167586.0
2023-04-28 12:00:00,48.87,48.94,48.8,48.94,155017.0,46.4645,46.531,46.3979,46.531,155017.0
2023-04-28 12:30:00,48.94,48.97,48.87,48.93,119986.0,46.531,46.5595,46.4645,46.5215,119986.0
2023-04-28 13:00:00,48.94,48.97,48.87,48.94,124885.0,46.531,46.5595,46.4645,46.531,124885.0
2023-04-28 13:30:00,48.94,48.96,48.8,48.86,133320.0,46.531,46.55,46.3979,46.4549,133320.0
2023-04-28 14:00:00,48.86,48.89,48.75,48.77,137383.0,46.4549,46.4835,46.3504,46.3694,137383.0
2023-04-28 14:30:00,48.77,48.85,48.75,48.84,160681.0,46.3694,46.4454,46.3504,46.4359,160681.0
2023-04-28 15:00:00,48.84,48.88,48.78,48.8,192849.0,46.4359,46.474,46.3789,46.3979,192849.0
2023-04-28 15:30:00,48.8,48.82,48.57,48.61,1296345.0,46.3979,46.4169,46.1792,46.2172,1296345.0
2023-05-01 09:30:00,48.88,48.9,48.43,48.78,209536.0,46.474,46.493,46.0461,46.3789,209536.0
2023-05-01 10:00:00,48.78,48.93,48.73,48.87,170520.0,46.3789,46.5215,46.3313,46.4645,170520.0
2023-05-01 10:30:00,48.87,48.95,48.76,48.82,151198.0,46.4645,46.5405,46.3599,46.4169,151198.0
2023-05-01 11:00:00,48.82,48.93,48.78,48.91,127327.0,46.4169,46.5215,46.3789,46.5025,127327.0
2023-05-01 11:30:00,48.91,49.04,48.86,49.04,150020.0,46.5025,46.6261,46.4549,46.6261,150020.0
2023-05-01 12:00:00,49.03,49.1,48.97,49.03,168577.0,46.6166,46.6831,46.5595,46.6166,168577.0
2023-05-01 12:30:00,49.02,49.09,48.99,49.04,97538.0,46.6071,46.6736,46.5785,46.6261,97538.0
2023-05-01 13:00:00,49.04,49.12,48.99,49.08,149030.0,46.6261,46.7021,46.5785,46.6641,149030.0
2023-05-01 13:30:00,49.08,49.16,49.02,49.15,160065.0,46.6641,46.7402,46.6071,46.7307,160065.0
2023-05-01 14:00:00,49.15,49.29,49.14,49.27,214081.0,46.7307,46.8638,46.7212,46.8448,214081.0
2023-05-01 14:30:00,49.26,49.27,49.1,49.15,218519.0,46.8353,46.8448,46.6831,46.7307,218519.0
2023-05-01 15:00:00,49.15,49.29,49.15,49.29,308150.0,46.7307,46.8638,46.7307,46.8638,308150.0
2023-05-01 15:30:00,49.3,49.38,49.28,49.28,960824.0,46.8733,46.9493,46.8543,46.8543,960824.0
2023-05-02 09:30:00,49.71,49.99,49.44,49.63,478835.0,47.2631,47.5293,47.0064,47.187,478835.0
2023-05-02 10:00:00,49.64,49.7,49.38,49.39,287152.0,47.1965,47.2536,46.9493,46.9589,287152.0
2023-05-02 10:30:00,49.39,49.43,49.2,49.24,204988.0,46.9589,46.9969,46.7782,46.8162,204988.0
2023-05-02 11:00:00,49.23,49.27,48.85,48.89,174939.0,46.8067,46.8448,46.4454,46.4835,174939.0
2023-05-02 11:30:00,48.89,48.96,48.76,48.89,117850.0,46.4835,46.55,46.3599,46.4835,117850.0
2023-05-02 12:00:00,48.9,49.01,48.88,49.0,121894.0,46.493,46.5976,46.474,46.5881,121894.0
2023-05-02 12:30:00,48.99,49.11,48.92,49.09,123491.0,46.5785,46.6926,46.512,46.6736,123491.0
2023-05-02 13:00:00,49.09,49.16,49.04,49.07,101797.0,46.6736,46.7402,46.6261,46.6546,101797.0
2023-05-02 13:30:00,49.08,49.2,48.99,49.17,241837.0,46.6641,46.7782,46.5785,46.7497,241837.0
2023-05-02 14:00:00,49.17,49.2,49.1,49.15,129961.0,46.7497,46.7782,46.6831,46.7307,129961.0
2023-05-02 14:30:00,49.15,49.31,49.13,49.29,125271.0,46.7307,46.8828,46.7117,46.8638,125271.0
2023-05-02 15:00:00,49.3,49.42,49.26,49.37,213045.0,46.8733,46.9874,46.8353,46.9398,213045.0
2023-05-02 15:30:00,49.37,49.51,49.29,49.44,835885.0,46.9398,47.0729,46.8638,47.0064,835885.0
2023-05-03 09:30:00,49.45,49.56,49.27,49.28,244926.0,47.0159,47.1205,46.8448,46.8543,244926.0
2023-05-03 10:00:00,49.28,49.36,49.13,49.2,178935.0,46.8543,46.9303,46.7117,46.7782,178935.0
2023-05-03 10:30:00,49.21,49.39,49.2,49.38,113319.0,46.7877,46.9589,46.7782,46.9493,113319.0
2023-05-03 11:00:00,49.37,49.47,49.36,49.38,150882.0,46.9398,47.0349,46.9303,46.9493,150882.0
2023-05-03 11:30:00,49.39,49.39,49.23,49.29,117205.0,46.9589,46.9589,46.8067,46.8638,117205.0
2023-05-03 12:00:00,49.28,49.35,49.19,49.34,112859.0,46.8543,46.9208,46.7687,46.9113,112859.0
2023-05-03 12:30:00,49.34,49.35,49.27,49.32,149425.0,46.9113,46.9208,46.8448,46.8923,149425.0
2023-05-03 13:00:00,49.32,49.53,49.31,49.4,189007.0,46.8923,47.092,46.8828,46.9684,189007.0
2023-05-03 13:30:00,49.41,49.47,49.37,49.44,64305.0,46.9779,47.0349,46.9398,47.0064,64305.0
2023-05-03 14:00:00,49.43,49.59,49.32,49.38,123297.0,46.9969,47.149,46.8923,46.9493,123297.0
2023-05-03 14:30:00,49.38,49.41,48.95,49.17,373042.0,46.9493,46.9779,46.5405,46.7497,373042.0
2023-05-03 15:00:00,49.16,49.2,48.92,48.98,414541.0,46.7402,46.7782,46.512,46.569,414541.0
2023-05-03 15:30:00,48.97,49.09,48.9,48.94,890751.0,46.5595,46.6736,46.493,46.531,890751.0
2023-05-04 09:30:00,49.06,49.06,48.52,48.71,198461.0,46.6451,46.6451,46.1317,46.3123,198461.0
2023-05-04 10:00:00,48.72,48.77,48.38,48.44,195325.0,46.3218,46.3694,45.9986,46.0556,195325.0
2023-05-04 10:30:00,48.45,48.75,48.44,48.69,124144.0,46.0651,46.3504,46.0556,46.2933,124144.0
2023-05-04 11:00:00,48.7,48.94,48.7,48.71,124806.0,46.3028,46.531,46.3028,46.3123,124806.0
2023-05-04 11:30:00,48.72,48.73,48.56,48.63,80960.0,46.3218,46.3313,46.1697,46.2363,80960.0
2023-05-04 12:00:00,48.63,48.67,48.52,48.66,89211.0,46.2363,46.2743,46.1317,46.2648,89211.0
2023-05-04 12:30:00,48.67,48.68,48.53,48.59,100333.0,46.2743,46.2838,46.1412,46.1982,100333.0
2023-05-04 13:00:00,48.59,48.81,48.58,48.71,78990.0,46.1982,46.4074,46.1887,46.3123,78990.0
2023-05-04 13:30:00,48.72,48.75,48.44,48.45,104023.0,46.3218,46.3504,46.0556,46.0651,104023.0
2023-05-04 14:00:00,48.45,48.54,48.37,48.38,148940.0,46.0651,46.1507,45.9891,45.9986,148940.0
2023-05-04 14:30:00,48.37,48.37,48.25,48.28,138598.0,45.9891,45.9891,45.875,45.9035,138598.0
2023-05-04 15:00:00,48.29,48.41,48.28,48.36,160653.0,45.913,46.0271,45.9035,45.9796,160653.0
2023-05-04 15:30:00,48.35,48.43,48.25,48.27,747565.0,45.97,46.0461,45.875,45.894,747565.0
2023-05-05 09:30:00,48.43,48.84,48.34,48.7,272878.0,46.0461,46.4359,45.9605,46.3028,272878.0
2023-05-05 10:00:00,48.71,48.77,48.53,48.6,226559.0,46.3123,46.3694,46.1412,46.2077,226559.0
2023-05-05 10:30:00,48.61,48.85,48.6,48.8,172793.0,46.2172,46.4454,46.2077,46.3979,172793.0
2023-05-05 11:00:00,48.8,49.02,48.8,48.99,228833.0,46.3979,46.6071,46.3979,46.5785,228833.0
2023-05-05 11:30:00,48.98,48.99,48.91,48.98,88788.0,46.569,46.5785,46.5025,46.569,88788.0
2023-05-05 12:00:00,48.98,49.01,48.92,48.95,105602.0,46.569,46.5976,46.512,46.5405,105602.0
2023-05-05 12:30:00,48.96,48.96,48.84,48.89,62675.0,46.55,46.55,46.4359,46.4835,62675.0
2023-05-05 13:00:00,48.9,49.01,48.89,48.98,95983.0,46.493,46.5976,46.4835,46.569,95983.0
2023-05-05 13:30:00,48.99,49.0,48.93,48.95,86315.0,46.5785,46.5881,46.5215,46.5405,86315.0
2023-05-05 14:00:00,48.96,49.09,48.96,49.06,108995.0,46.55,46.6736,46.55,46.6451,108995.0
2023-05-05 14:30:00,49.05,49.24,49.04,49.2,91123.0,46.6356,46.8162,46.6261,46.7782,91123.0
2023-05-05 15:00:00,49.19,49.24,49.12,49.2,205820.0,46.7687,46.8162,46.7021,46.7782,205820.0
2023-05-05 15:30:00,49.2,49.27,49.16,49.24,792747.0,46.7782,46.8448,46.7402,46.8162,792747.0
2023-05-08 09:30:00,49.18,49.33,48.99,49.23,166937.0,46.7592,46.9018,46.5785,46.8067,166937.0
2023-05-08 10:00:00,49.24,49.32,49.1,49.15,135624.0,46.8162,46.8923,46.6831,46.7307,135624.0
2023-05-08 10:30:00,49.16,49.3,49.09,49.19,143418.0,46.7402,46.8733,46.6736,46.7687,143418.0
2023-05-08 11:00:00,49.19,49.33,49.18,49.3,169092.0,46.7687,46.9018,46.7592,46.8733,169092.0
2023-05-08 11:30:00,49.3,49.38,49.25,49.37,170098.0,46.8733,46.9493,46.8257,46.9398,170098.0
2023-05-08 12:00:00,49.37,49.42,49.29,49.33,110507.0,46.9398,46.9874,46.8638,46.9018,110507.0
2023-05-08 12:30:00,49.33,49.44,49.32,49.44,93879.0,46.9018,47.0064,46.8923,47.0064,93879.0
2023-05-08 13:00:00,49.44,49.48,49.37,49.44,141078.0,47.0064,47.0444,46.9398,47.0064,141078.0
2023-05-08 13:30:00,49.44,49.52,49.42,49.5,116137.0,47.0064,47.0825,46.9874,47.0634,116137.0
2023-05-08 14:00:00,49.5,49.55,49.3,49.32,188909.0,47.0634,47.111,46.8733,46.8923,188909.0
2023-05-08 14:30:00,49.32,49.39,49.31,49.33,115245.0,46.8923,46.9589,46.8828,46.9018,115245.0
2023-05-08 15:00:00,49.33,49.34,49.26,49.29,172618.0,46.9018,46.9113,46.8353,46.8638,172618.0
2023-05-08 15:30:00,49.29,49.37,49.1,49.14,484387.0,46.8638,46.9398,46.6831,46.7212,484387.0
2023-05-09 09:30:00,48.99,49.32,48.92,49.18,300061.0,46.5785,46.8923,46.512,46.7592,300061.0
2023-05-09 10:00:00,49.18,49.4,49.06,49.39,195056.0,46.7592,46.9684,46.6451,46.9589,195056.0
2023-05-09 10:30:00,49.39,49.42,49.28,49.41,270289.0,46.9589,46.9874,46.8543,46.9779,270289.0
2023-05-09 11:00:00,49.42,49.45,49.33,49.37,145960.0,46.9874,47.0159,46.9018,46.9398,145960.0
2023-05-09 11:30:00,49.37,49.37,49.22,49.23,140610.0,46.9398,46.9398,46.7972,46.8067,140610.0
2023-05-09 12:00:00,49.22,49.22,48.95,49.03,112414.0,46.7972,46.7972,46.5405,46.6166,112414.0
2023-05-09 12:30:00,49.04,49.05,48.92,49.04,92599.0,46.6261,46.6356,46.512,46.6261,92599.0
2023-05-09 13:00:00,49.04,49.25,49.03,49.16,164196.0,46.6261,46.8257,46.6166,46.7402,164196.0
2023-05-09 13:30:00,49.16,49.24,49.12,49.23,125011.0,46.7402,46.8162,46.7021,46.8067,125011.0
2023-05-09 14:00:00,49.23,49.24,49.1,49.12,99056.0,46.8067,46.8162,46.6831,46.7021,99056.0
2023-05-09 14:30:00,49.12,49.23,49.07,49.21,144088.0,46.7021,46.8067,46.6546,46.7877,144088.0
2023-05-09 15:00:00,49.22,49.39,49.21,49.35,246742.0,46.7972,46.9589,46.7877,46.9208,246742.0
2023-05-09 15:30:00,49.35,49.44,49.13,49.17,666035.0,46.9208,47.0064,46.7117,46.7497,666035.0
2023-05-10 09:30:00,49.32,49.35,48.72,48.81,354532.0,46.8923,46.9208,46.3218,46.4074,354532.0
2023-05-10 10:00:00,48.8,48.93,48.64,48.65,188821.0,46.3979,46.5215,46.2458,46.2553,188821.0
2023-05-10 10:30:00,48.65,48.88,48.64,48.88,123369.0,46.2553,46.474,46.2458,46.474,123369.0
2023-05-10 11:00:00,48.88,49.07,48.84,49.0,345977.0,46.474,46.6546,46.4359,46.5881,345977.0
2023-05-10 11:30:00,49.01,49.03,48.9,48.94,198567.0,46.5976,46.6166,46.493,46.531,198567.0
2023-05-10 12:00:00,48.94,48.95,48.64,48.64,96761.0,46.531,46.5405,46.2458,46.2458,96761.0
2023-05-10 12:30:00,48.65,48.67,48.52,48.53,117438.0,46.2553,46.2743,46.1317,46.1412,117438.0
2023-05-10 13:00:00,48.52,48.67,48.49,48.57,126187.0,46.1317,46.2743,46.1032,46.1792,126187.0
2023-05-10 13:30:00,48.57,48.68,48.56,48.66,135230.0,46.1792,46.2838,46.1697,46.2648,135230.0
2023-05-10 14:00:00,48.66,48.73,48.65,48.7,126188.0,46.2648,46.3313,46.2553,46.3028,126188.0
2023-05-10 14:30:00,48.71,48.82,48.69,48.76,245893.0,46.3123,46.4169,46.2933,46.3599,245893.0
2023-05-10 15:00:00,48.76,49.03,48.74,49.0,474560.0,46.3599,46.6166,46.3409,46.5881,474560.0
2023-05-10 15:30:00,49.01,49.13,49.0,49.1,775716.0,46.5976,46.7117,46.5881,46.6831,775716.0
2023-05-11 09:30:00,49.28,49.3,48.9,48.98,279103.0,46.8543,46.8733,46.493,46.569,279103.0
2023-05-11 10:00:00,48.98,49.18,48.98,49.15,135066.0,46.569,46.7592,46.569,46.7307,135066.0
2023-05-11 10:30:00,49.15,49.22,49.04,49.16,129855.0,46.7307,46.7972,46.6261,46.7402,129855.0
2023-05-11 11:00:00,49.16,49.2,48.77,48.79,124493.0,46.7402,46.7782,46.3694,46.3884,124493.0
2023-05-11 11:30:00,48.8,48.97,48.77,48.92,118105.0,46.3979,46.5595,46.3694,46.512,118105.0
2023-05-11 12:00:00,48.92,48.93,48.82,48.84,103219.0,46.512,46.5215,46.4169,46.4359,103219.0
2023-05-11 12:30:00,48.84,48.9,48.8,48.8,96313.0,46.4359,46.493,46.3979,46.3979,96313.0
2023-05-11 13:00:00,48.8,48.85,48.76,48.78,118073.0,46.3979,46.4454,46.3599,46.3789,118073.0
2023-05-11 13:30:00,48.77,48.86,48.74,48.84,164116.0,46.3694,46.4549,46.3409,46.4359,164116.0
2023-05-11 14:00:00,48.84,48.86,48.78,48.83,87735.0,46.4359,46.4549,46.3789,46.4264,87735.0
2023-05-11 14:30:00,48.83,49.03,48.81,49.03,272648.0,46.4264,46.6166,46.4074,46.6166,272648.0
2023-05-11 15:00:00,49.03,49.08,48.95,49.02,144171.0,46.6166,46.6641,46.5405,46.6071,144171.0
2023-05-11 15:30:00,49.02,49.21,48.99,49.17,741385.0,46.6071,46.7877,46.5785,46.7497,741385.0
2023-05-12 09:30:00,48.97,49.45,48.97,49.31,236845.0,46.8057,47.2645,46.8057,47.1306,236845.0
2023-05-12 10:00:00,49.28,49.35,49.13,49.29,137791.0,47.102,47.1689,46.9586,47.1115,137791.0
2023-05-12 10:30:00,49.29,49.34,49.18,49.23,146899.0,47.1115,47.1593,47.0064,47.0542,146899.0
2023-05-12 11:00:00,49.24,49.25,49.03,49.12,105702.0,47.0637,47.0733,46.863,46.949,105702.0
2023-05-12 11:30:00,49.12,49.12,48.97,49.03,112661.0,46.949,46.949,46.8057,46.863,112661.0
2023-05-12 12:00:00,49.03,49.21,49.03,49.12,210304.0,46.863,47.0351,46.863,46.949,210304.0
2023-05-12 12:30:00,49.11,49.2,49.08,49.12,136125.0,46.9395,47.0255,46.9108,46.949,136125.0
2023-05-12 13:00:00,49.11,49.12,49.04,49.11,110689.0,46.9395,46.949,46.8726,46.9395,110689.0
2023-05-12 13:30:00,49.09,49.14,48.96,49.13,173149.0,46.9204,46.9682,46.7961,46.9586,173149.0
2023-05-12 14:00:00,49.14,49.24,49.08,49.16,195017.0,46.9682,47.0637,46.9108,46.9873,195017.0
2023-05-12 14:30:00,49.16,49.28,49.14,49.25,203533.0,46.9873,47.102,46.9682,47.0733,203533.0
2023-05-12 15:00:00,49.25,49.37,49.24,49.3,316015.0,47.0733,47.188,47.0637,47.1211,316015.0
2023-05-12 15:30:00,49.3,49.34,49.17,49.18,726165.0,47.1211,47.1593,46.9968,47.0064,726165.0
2023-05-15 09:30:00,49.43,49.43,48.69,48.76,340021.0,47.2453,47.2453,46.5381,46.605,340021.0
2023-05-15 10:00:00,48.76,48.95,48.73,48.94,205785.0,46.605,46.7866,46.5763,46.777,205785.0
2023-05-15 10:30:00,48.94,49.06,48.87,48.99,119801.0,46.777,46.8917,46.7101,46.8248,119801.0
2023-05-15 11:00:00,48.99,49.02,48.87,48.92,201235.0,46.8248,46.8535,46.7101,46.7579,201235.0
2023-05-15 11:30:00,48.93,48.95,48.8,48.9,123663.0,46.7674,46.7866,46.6432,46.7388,123663.0
2023-05-15 12:00:00,48.9,49.0,48.86,48.97,119977.0,46.7388,46.8343,46.7005,46.8057,119977.0
2023-05-15 12:30:00,48.97,48.99,48.89,48.93,103095.0,46.8057,46.8248,46.7292,46.7674,103095.0
2023-05-15 13:00:00,48.93,48.94,48.76,48.77,108199.0,46.7674,46.777,46.605,46.6145,108199.0
2023-05-15 13:30:00,48.77,48.89,48.77,48.86,119098.0,46.6145,46.7292,46.6145,46.7005,119098.0
2023-05-15 14:00:00,48.86,48.93,48.78,48.79,90937.0,46.7005,46.7674,46.6241,46.6336,90937.0
2023-05-15 14:30:00,48.8,48.92,48.79,48.91,124372.0,46.6432,46.7579,46.6336,46.7483,124372.0
2023-05-15 15:00:00,48.91,49.09,48.91,49.0,235316.0,46.7483,46.9204,46.7483,46.8343,235316.0
2023-05-15 15:30:00,49.0,49.13,48.93,49.07,1241928.0,46.8343,46.9586,46.7674,46.9013,1241928.0
2023-05-16 09:30:00,49.07,49.34,48.69,49.33,439247.0,46.9013,47.1593,46.5381,47.1498,439247.0
2023-05-16 10:00:00,49.34,49.38,49.15,49.29,292281.0,47.1593,47.1976,46.9777,47.1115,292281.0
2023-05-16 10:30:00,49.3,49.39,49.17,49.35,231509.0,47.1211,47.2071,46.9968,47.1689,231509.0
2023-05-16 11:00:00,49.35,49.5,49.31,49.47,196094.0,47.1689,47.3123,47.1306,47.2836,196094.0
2023-05-16 11:30:00,49.47,49.49,49.21,49.22,145780.0,47.2836,47.3027,47.0351,47.0446,145780.0
2023-05-16 12:00:00,49.22,49.23,49.01,49.07,144447.0,47.0446,47.0542,46.8439,46.9013,144447.0
2023-05-16 12:30:00,49.07,49.38,49.03,49.34,160469.0,46.9013,47.1976,46.863,47.1593,160469.0
2023-05-16 13:00:00,49.34,49.36,49.25,49.29,121174.0,47.1593,47.1784,47.0733,47.1115,121174.0
2023-05-16 13:30:00,49.28,49.28,49.16,49.16,99974.0,47.102,47.102,46.9873,46.9873,99974.0
2023-05-16 14:00:00,49.16,49.19,49.06,49.12,175703.0,46.9873,47.016,46.8917,46.949,175703.0
2023-05-16 14:30:00,49.12,49.31,49.1,49.31,214157.0,46.949,47.1306,46.9299,47.1306,214157.0
2023-05-16 15:00:00,49.31,49.33,49.12,49.18,225957.0,47.1306,47.1498,46.949,47.0064,225957.0
2023-05-16 15:30:00,49.18,49.21,48.93,48.93,790015.0,47.0064,47.0351,46.7674,46.7674,790015.0
2023-05-17 09:30:00,49.08,49.11,48.67,48.75,306739.0,46.9108,46.9395,46.5189,46.5954,306739.0
2023-05-17 10:00:00,48.75,48.9,48.72,48.88,237474.0,46.5954,46.7388,46.5667,46.7197,237474.0
2023-05-17 10:30:00,48.89,48.92,48.83,48.9,162442.0,46.7292,46.7579,46.6719,46.7388,162442.0
2023-05-17 11:00:00,48.9,49.08,48.84,48.94,157422.0,46.7388,46.9108,46.6814,46.777,157422.0
2023-05-17 11:30:00,48.93,48.97,48.86,48.89,224805.0,46.7674,46.8057,46.7005,46.7292,224805.0
2023-05-17 12:00:00,48.89,49.0,48.8,49.0,248028.0,46.7292,46.8343,46.6432,46.8343,248028.0
2023-05-17 12:30:00,49.0,49.19,49.0,49.17,220811.0,46.8343,47.016,46.8343,46.9968,220811.0
2023-05-17 13:00:00,49.18,49.26,49.06,49.12,147929.0,47.0064,47.0829,46.8917,46.949,147929.0
2023-05-17 13:30:00,49.11,49.15,49.04,49.14,107191.0,46.9395,46.9777,46.8726,46.9682,107191.0
2023-05-17 14:00:00,49.13,49.2,49.06,49.16,103619.0,46.9586,47.0255,46.8917,46.9873,103619.0
2023-05-17 14:30:00,49.16,49.25,49.14,49.24,113864.0,46.9873,47.0733,46.9682,47.0637,113864.0
2023-05-17 15:00:00,49.23,49.34,49.21,49.25,233533.0,47.0542,47.1593,47.0351,47.0733,233533.0
2023-05-17 15:30:00,49.26,49.34,49.2,49.26,631322.0,47.0829,47.1593,47.0255,47.0829,631322.0
2023-05-18 09:30:00,49.23,49.36,48.96,48.97,217364.0,47.0542,47.1784,46.7961,46.8057,217364.0
2023-05-18 10:00:00,48.98,49.09,48.92,49.09,174732.0,46.8152,46.9204,46.7579,46.9204,174732.0
2023-05-18 10:30:00,49.09,49.26,49.06,49.23,140075.0,46.9204,47.0829,46.8917,47.0542,140075.0
2023-05-18 11:00:00,49.24,49.29,49.0,49.02,451289.0,47.0637,47.1115,46.8343,46.8535,451289.0
2023-05-18 11:30:00,49.02,49.08,48.88,48.93,221905.0,46.8535,46.9108,46.7197,46.7674,221905.0
2023-05-18 12:00:00,48.92,49.3,48.85,49.18,356284.0,46.7579,47.1211,46.691,47.0064,356284.0
2023-05-18 12:30:00,49.17,49.19,49.0,49.04,158370.0,46.9968,47.016,46.8343,46.8726,158370.0
2023-05-18 13:00:00,49.04,49.11,48.99,48.99,153877.0,46.8726,46.9395,46.8248,46.8248,153877.0
2023-05-18 13:30:00,48.99,49.03,48.77,48.82,194744.0,46.8248,46.863,46.6145,46.6623,194744.0
2023-05-18 14:00:00,48.82,49.01,48.77,48.98,170509.0,46.6623,46.8439,46.6145,46.8152,170509.0
2023-05-18 14:30:00,48.98,49.07,48.95,49.04,178618.0,46.8152,46.9013,46.7866,46.8726,178618.0
2023-05-18 15:00:00,49.04,49.13,49.03,49.11,160178.0,46.8726,46.9586,46.863,46.9395,160178.0
2023-05-18 15:30:00,49.11,49.37,49.1,49.33,686321.0,46.9395,47.188,46.9299,47.1498,686321.0
2023-05-19 09:30:00,49.45,49.54,49.3,49.33,411072.0,47.2645,47.3505,47.1211,47.1498,411072.0
2023-05-19 10:00:00,49.33,49.57,49.29,49.54,213881.0,47.1498,47.3792,47.1115,47.3505,213881.0
2023-05-19 10:30:00,49.53,49.54,49.44,49.48,127446.0,47.3409,47.3505,47.2549,47.2931,127446.0
2023-05-19 11:00:00,49.48,49.57,49.37,49.39,234101.0,47.2931,47.3792,47.188,47.2071,234101.0
2023-05-19 11:30:00,49.38,49.44,49.25,49.33,179498.0,47.1976,47.2549,47.0733,47.1498,179498.0
2023-05-19 12:00:00,49.32,49.43,49.31,49.39,95571.0,47.1402,47.2453,47.1306,47.2071,95571.0
2023-05-19 12:30:00,49.38,49.43,49.28,49.43,92360.0,47.1976,47.2453,47.102,47.2453,92360.0
2023-05-19 13:00:00,49.43,49.49,49.41,49.47,99741.0,47.2453,47.3027,47.2262,47.2836,99741.0
2023-05-19 13:30:00,49.46,49.58,49.46,49.5,109090.0,47.274,47.3887,47.274,47.3123,109090.0
2023-05-19 14:00:00,49.5,49.53,49.34,49.36,159363.0,47.3123,47.3409,47.1593,47.1784,159363.0
2023-05-19 14:30:00,49.36,49.55,49.34,49.52,141714.0,47.1784,47.36,47.1593,47.3314,141714.0
2023-05-19 15:00:00,49.52,49.53,49.45,49.5,174383.0,47.3314,47.3409,47.2645,47.3123,174383.0
2023-05-19 15:30:00,49.5,49.69,49.49,49.63,765469.0,47.3123,47.4939,47.3027,47.4365,765469.0
2023-05-22 09:30:00,49.71,50.36,49.61,49.83,612730.0,47.513,48.1342,47.4174,47.6277,612730.0
2023-05-22 10:00:00,49.84,49.85,49.5,49.73,221659.0,47.6372,47.6468,47.3123,47.5321,221659.0
2023-05-22 10:30:00,49.73,49.8,49.64,49.68,243614.0,47.5321,47.599,47.4461,47.4843,243614.0
2023-05-22 11:00:00,49.69,49.82,49.5,49.53,108958.0,47.4939,47.6181,47.3123,47.3409,108958.0
2023-05-22 11:30:00,49.54,49.68,49.51,49.62,143981.0,47.3505,47.4843,47.3218,47.4269,143981.0
2023-05-22 12:00:00,49.62,49.71,49.48,49.7,218517.0,47.4269,47.513,47.2931,47.5034,218517.0
2023-05-22 12:30:00,49.69,49.8,49.66,49.75,138426.0,47.4939,47.599,47.4652,47.5512,138426.0
2023-05-22 13:00:00,49.76,49.83,49.7,49.76,134710.0,47.5608,47.6277,47.5034,47.5608,134710.0
2023-05-22 13:30:00,49.75,49.92,49.75,49.86,130910.0,47.5512,47.7137,47.5512,47.6563,130910.0
2023-05-22 14:00:00,49.86,49.94,49.84,49.93,184189.0,47.6563,47.7328,47.6372,47.7232,184189.0
2023-05-22 14:30:00,49.93,50.05,49.92,50.04,223655.0,47.7232,47.8379,47.7137,47.8284,223655.0
2023-05-22 15:00:00,50.04,50.1,50.0,50.03,428083.0,47.8284,47.8857,47.7902,47.8188,428083.0
2023-05-22 15:30:00,50.02,50.03,49.86,49.99,776925.0,47.8093,47.8188,47.6563,47.7806,776925.0
2023-05-23 09:30:00,49.75,49.96,49.48,49.52,357248.0,47.5512,47.7519,47.2931,47.3314,357248.0
2023-05-23 10:00:00,49.53,49.59,49.28,49.35,373020.0,47.3409,47.3983,47.102,47.1689,373020.0
2023-05-23 10:30:00,49.35,49.59,49.32,49.48,270426.0,47.1689,47.3983,47.1402,47.2931,270426.0
2023-05-23 11:00:00,49.48,49.54,49.38,49.51,161823.0,47.2931,47.3505,47.1976,47.3218,161823.0
2023-05-23 11:30:00,49.51,49.54,49.37,49.46,137621.0,47.3218,47.3505,47.188,47.274,137621.0
2023-05-23 12:00:00,49.47,49.56,49.44,49.55,140952.0,47.2836,47.3696,47.2549,47.36,140952.0
2023-05-23 12:30:00,49.55,49.67,49.54,49.66,127691.0,47.36,47.4747,47.3505,47.4652,127691.0
2023-05-23 13:00:00,49.66,49.7,49.49,49.5,112042.0,47.4652,47.5034,47.3027,47.3123,112042.0
2023-05-23 13:30:00,49.49,49.54,49.41,49.43,156575.0,47.3027,47.3505,47.2262,47.2453,156575.0
2023-05-23 14:00:00,49.43,49.44,49.24,49.3,197438.0,47.2453,47.2549,47.0637,47.1211,197438.0
2023-05-23 14:30:00,49.31,49.39,49.26,49.39,136064.0,47.1306,47.2071,47.0829,47.2071,136064.0
2023-05-23 15:00:00,49.39,49.44,49.18,49.23,250040.0,47.2071,47.2549,47.0064,47.0542,250040.0
2023-05-23 15:30:00,49.24,49.35,49.09,49.09,917090.0,47.0637,47.1689,46.9204,46.9204,917090.0
2023-05-24 09:30:00,49.39,49.49,49.2,49.35,421040.0,47.2071,47.3027,47.0255,47.1689,421040.0
2023-05-24 10:00:00,49.36,49.63,49.35,49.61,287730.0,47.1784,47.4365,47.1689,47.4174,287730.0
2023-05-24 10:30:00,49.6,49.61,49.46,49.54,155591.0,47.4078,47.4174,47.274,47.3505,155591.0
2023-05-24 11:00:00,49.54,49.61,49.51,49.52,123690.0,47.3505,47.4174,47.3218,47.3314,123690.0
2023-05-24 11:30:00,49.51,49.57,49.41,49.41,102433.0,47.3218,47.3792,47.2262,47.2262,102433.0
2023-05-24 12:00:00,49.41,49.53,49.32,49.47,382816.0,47.2262,47.3409,47.1402,47.2836,382816.0
2023-05-24 12:30:00,49.48,49.56,49.31,49.38,360811.0,47.2931,47.3696,47.1306,47.1976,360811.0
2023-05-24 13:00:00,49.38,49.5,49.36,49.38,95958.0,47.1976,47.3123,47.1784,47.1976,95958.0
2023-05-24 13:30:00,49.38,49.46,49.36,49.44,151827.0,47.1976,47.274,47.1784,47.2549,151827.0
2023-05-24 14:00:00,49.43,49.55,49.37,49.54,412789.0,47.2453,47.36,47.188,47.3505,412789.0
2023-05-24 14:30:00,49.53,49.94,49.53,49.82,451130.0,47.3409,47.7328,47.3409,47.6181,451130.0
2023-05-24 15:00:00,49.81,50.08,49.75,50.05,519091.0,47.6086,47.8666,47.5512,47.8379,519091.0
2023-05-24 15:30:00,50.05,50.09,49.55,49.56,848331.0,47.8379,47.8762,47.36,47.3696,848331.0
2023-05-25 09:30:00,49.29,49.57,49.17,49.48,370556.0,47.1115,47.3792,46.9968,47.2931,370556.0
2023-05-25 10:00:00,49.48,49.61,49.42,49.59,267759.0,47.2931,47.4174,47.2358,47.3983,267759.0
2023-05-25 10:30:00,49.59,49.59,49.36,49.53,170935.0,47.3983,47.3983,47.1784,47.3409,170935.0
2023-05-25 11:00:00,49.53,49.6,49.43,49.52,226925.0,47.3409,47.4078,47.2453,47.3314,226925.0
2023-05-25 11:30:00,49.52,49.53,49.4,49.42,509270.0,47.3314,47.3409,47.2167,47.2358,509270.0
2023-05-25 12:00:00,49.41,49.6,49.29,49.45,304959.0,47.2262,47.4078,47.1115,47.2645,304959.0
2023-05-25 12:30:00,49.45,49.52,49.42,49.47,218505.0,47.2645,47.3314,47.2358,47.2836,218505.0
2023-05-25 13:00:00,49.47,49.51,49.16,49.47,620271.0,47.2836,47.3218,46.9873,47.2836,620271.0
2023-05-25 13:30:00,49.47,49.52,49.4,49.46,369413.0,47.2836,47.3314,47.2167,47.274,369413.0
2023-05-25 14:00:00,49.47,49.54,49.15,49.3,935249.0,47.2836,47.3505,46.9777,47.1211,935249.0
2023-05-25 14:30:00,49.29,49.3,48.9,48.93,1510912.0,47.1115,47.1211,46.7388,46.7674,1510912.0
2023-05-25 15:00:00,48.93,49.07,48.92,49.01,772101.0,46.7674,46.9013,46.7579,46.8439,772101.0
2023-05-25 15:30:00,49.01,49.17,48.88,48.9,3047567.0,46.8439,46.9968,46.7197,46.7388,3047567.0
2023-05-26 09:30:00,48.5,48.78,48.0,48.27,596289.0,46.3564,46.6241,45.8785,46.1366,596289.0
2023-05-26 10:00:00,48.27,48.47,48.15,48.47,423345.0,46.1366,46.3278,46.0219,46.3278,423345.0
2023-05-26 10:30:00,48.47,48.66,48.4,48.46,394771.0,46.3278,46.5094,46.2609,46.3182,394771.0
2023-05-26 11:00:00,48.47,48.5,47.98,48.06,391532.0,46.3278,46.3564,45.8594,45.9359,391532.0
2023-05-26 11:30:00,48.05,48.16,47.86,47.88,225497.0,45.9263,46.0315,45.7447,45.7639,225497.0
2023-05-26 12:00:00,47.88,47.92,47.68,47.7,299621.0,45.7639,45.8021,45.5727,45.5918,299621.0
2023-05-26 12:30:00,47.7,47.79,47.48,47.52,353948.0,45.5918,45.6778,45.3815,45.4198,353948.0
2023-05-26 13:00:00,47.52,47.73,47.45,47.72,342445.0,45.4198,45.6205,45.3529,45.6109,342445.0
2023-05-26 13:30:00,47.72,47.75,47.47,47.5,272392.0,45.6109,45.6396,45.372,45.4006,272392.0
2023-05-26 14:00:00,47.5,47.71,47.47,47.66,278380.0,45.4006,45.6014,45.372,45.5536,278380.0
2023-05-26 14:30:00,47.67,47.71,47.47,47.57,383981.0,45.5631,45.6014,45.372,45.4676,383981.0
2023-05-26 15:00:00,47.57,47.69,47.48,47.52,460923.0,45.4676,45.5822,45.3815,45.4198,460923.0
2023-05-26 15:30:00,47.52,47.62,47.27,47.29,1437161.0,45.4198,45.5153,45.1808,45.1999,1437161.0
2023-05-30 09:30:00,47.3,47.3,46.49,46.67,539258.0,45.2095,45.2095,44.4353,44.6073,539258.0
2023-05-30 10:00:00,46.68,46.82,46.49,46.54,428743.0,44.6169,44.7507,44.4353,44.4831,428743.0
2023-05-30 10:30:00,46.54,46.9,46.5,46.84,280972.0,44.4831,44.8272,44.4448,44.7698,280972.0
2023-05-30 11:00:00,46.84,46.85,46.5,46.53,240579.0,44.7698,44.7794,44.4448,44.4735,240579.0
2023-05-30 11:30:00,46.53,46.53,46.23,46.41,375124.0,44.4735,44.4735,44.1868,44.3588,375124.0
2023-05-30 12:00:00,46.41,46.5,46.39,46.46,167756.0,44.3588,44.4448,44.3397,44.4066,167756.0
2023-05-30 12:30:00,46.45,46.47,46.17,46.29,268713.0,44.3971,44.4162,44.1294,44.2441,268713.0
2023-05-30 13:00:00,46.29,46.31,46.09,46.12,337982.0,44.2441,44.2632,44.053,44.0816,337982.0
2023-05-30 13:30:00,46.11,46.11,45.96,46.03,209304.0,44.0721,44.0721,43.9287,43.9956,209304.0
2023-05-30 14:00:00,46.03,46.13,46.03,46.13,264277.0,43.9956,44.0912,43.9956,44.0912,264277.0
2023-05-30 14:30:00,46.13,46.3,46.06,46.1,312671.0,44.0912,44.2537,44.0243,44.0625,312671.0
2023-05-30 15:00:00,46.09,46.13,45.99,46.04,307357.0,44.053,44.0912,43.9574,44.0052,307357.0
2023-05-30 15:30:00,46.05,46.1,45.88,45.96,1062945.0,44.0147,44.0625,43.8522,43.9287,1062945.0
2023-05-31 09:30:00,45.98,46.13,45.54,45.57,522379.0,43.9478,44.0912,43.5273,43.5559,522379.0
2023-05-31 10:00:00,45.58,46.16,45.52,46.0,397277.0,43.5655,44.1199,43.5082,43.9669,397277.0
2023-05-31 10:30:00,46.01,46.03,45.72,45.88,237666.0,43.9765,43.9956,43.6993,43.8522,237666.0
2023-05-31 11:00:00,45.88,45.9,45.64,45.65,170512.0,43.8522,43.8714,43.6229,43.6324,170512.0
2023-05-31 11:30:00,45.66,45.68,45.5,45.53,185205.0,43.642,43.6611,43.489,43.5177,185205.0
2023-05-31 12:00:00,45.53,45.6,45.49,45.53,182128.0,43.5177,43.5846,43.4795,43.5177,182128.0
2023-05-31 12:30:00,45.52,45.59,45.5,45.57,141442.0,43.5082,43.5751,43.489,43.5559,141442.0
2023-05-31 13:00:00,45.57,45.64,45.5,45.57,162529.0,43.5559,43.6229,43.489,43.5559,162529.0
2023-05-31 13:30:00,45.57,45.69,45.55,45.65,180808.0,43.5559,43.6706,43.5368,43.6324,180808.0
2023-05-31 14:00:00,45.65,45.65,45.51,45.55,287828.0,43.6324,43.6324,43.4986,43.5368,287828.0
2023-05-31 14:30:00,45.55,45.62,45.48,45.53,277640.0,43.5368,43.6037,43.4699,43.5177,277640.0
2023-05-31 15:00:00,45.53,45.57,45.5,45.54,237479.0,43.5177,43.5559,43.489,43.5273,237479.0
2023-05-31 15:30:00,45.56,45.57,45.24,45.32,1734191.0,43.5464,43.5559,43.2405,43.317,1734191.0
2023-06-01 09:30:00,45.18,45.41,44.9,45.14,411218.0,43.1832,43.403,42.9156,43.145,411218.0
2023-06-01 10:00:00,45.14,45.15,44.79,44.87,418222.0,43.145,43.1545,42.8104,42.8869,418222.0
2023-06-01 10:30:00,44.87,45.03,44.74,44.98,324416.0,42.8869,43.0398,42.7626,42.992,324416.0
2023-06-01 11:00:00,44.99,45.01,44.64,44.78,476859.0,43.0016,43.0207,42.667,42.8009,476859.0
2023-06-01 11:30:00,44.78,44.8,44.57,44.61,281753.0,42.8009,42.82,42.6001,42.6384,281753.0
2023-06-01 12:00:00,44.62,44.66,44.46,44.52,410701.0,42.6479,42.6862,42.495,42.5524,410701.0
2023-06-01 12:30:00,44.52,44.65,44.43,44.5,421918.0,42.5524,42.6766,42.4663,42.5332,421918.0
2023-06-01 13:00:00,44.5,44.67,44.49,44.59,310130.0,42.5332,42.6957,42.5237,42.6193,310130.0
2023-06-01 13:30:00,44.59,44.69,44.51,44.66,299462.0,42.6193,42.7148,42.5428,42.6862,299462.0
2023-06-01 14:00:00,44.66,44.67,44.59,44.63,297976.0,42.6862,42.6957,42.6193,42.6575,297976.0
2023-06-01 14:30:00,44.63,44.63,44.47,44.58,406521.0,42.6575,42.6575,42.5046,42.6097,406521.0
2023-06-01 15:00:00,44.58,44.67,44.55,44.56,432872.0,42.6097,42.6957,42.581,42.5906,432872.0
2023-06-01 15:30:00,44.55,44.67,44.52,44.67,1619359.0,42.581,42.6957,42.5524,42.6957,1619359.0
2023-06-02 09:30:00,44.65,45.23,44.53,45.19,483315.0,42.6766,43.231,42.5619,43.1927,483315.0
2023-06-02 10:00:00,45.2,45.62,45.18,45.57,575106.0,43.2023,43.6037,43.1832,43.5559,575106.0
2023-06-02 10:30:00,45.57,45.71,45.47,45.63,246066.0,43.5559,43.6898,43.4604,43.6133,246066.0
2023-06-02 11:00:00,45.63,45.77,45.6,45.73,292955.0,43.6133,43.7471,43.5846,43.7089,292955.0
2023-06-02 11:30:00,45.73,45.74,45.34,45.34,287827.0,43.7089,43.7184,43.3361,43.3361,287827.0
2023-06-02 12:00:00,45.34,45.44,45.24,45.36,332193.0,43.3361,43.4317,43.2405,43.3552,332193.0
2023-06-02 12:30:00,45.36,45.46,45.31,45.43,168795.0,43.3552,43.4508,43.3074,43.4221,168795.0
2023-06-02 13:00:00,45.43,45.51,45.38,45.41,194660.0,43.4221,43.4986,43.3743,43.403,194660.0
2023-06-02 13:30:00,45.41,45.58,45.35,45.56,192559.0,43.403,43.5655,43.3457,43.5464,192559.0
2023-06-02 14:00:00,45.55,45.66,45.53,45.58,191031.0,43.5368,43.642,43.5177,43.5655,191031.0
2023-06-02 14:30:00,45.58,45.75,45.56,45.74,178525.0,43.5655,43.728,43.5464,43.7184,178525.0
2023-06-02 15:00:00,45.74,45.86,45.73,45.76,267197.0,43.7184,43.8331,43.7089,43.7375,267197.0
2023-06-02 15:30:00,45.76,45.91,45.73,45.91,1021684.0,43.7375,43.8809,43.7089,43.8809,1021684.0
2023-06-05 09:30:00,45.99,46.38,45.93,46.33,309790.0,43.9574,44.3301,43.9,44.2824,309790.0
2023-06-05 10:00:00,46.33,46.38,46.01,46.25,284769.0,44.2824,44.3301,43.9765,44.2059,284769.0
2023-06-05 10:30:00,46.25,46.44,46.15,46.17,373792.0,44.2059,44.3875,44.1103,44.1294,373792.0
2023-06-05 11:00:00,46.16,46.33,46.11,46.33,293492.0,44.1199,44.2824,44.0721,44.2824,293492.0
2023-06-05 11:30:00,46.33,46.37,46.21,46.32,184162.0,44.2824,44.3206,44.1677,44.2728,184162.0
2023-06-05 12:00:00,46.31,46.39,46.21,46.39,244573.0,44.2632,44.3397,44.1677,44.3397,244573.0
2023-06-05 12:30:00,46.38,46.44,46.3,46.44,193329.0,44.3301,44.3875,44.2537,44.3875,193329.0
2023-06-05 13:00:00,46.44,46.45,46.26,46.33,171892.0,44.3875,44.3971,44.2154,44.2824,171892.0
2023-06-05 13:30:00,46.33,46.41,46.24,46.4,120553.0,44.2824,44.3588,44.1963,44.3493,120553.0
2023-06-05 14:00:00,46.4,46.42,46.3,46.34,245365.0,44.3493,44.3684,44.2537,44.2919,245365.0
2023-06-05 14:30:00,46.34,46.35,46.11,46.21,246410.0,44.2919,44.3015,44.0721,44.1677,246410.0
2023-06-05 15:00:00,46.2,46.28,46.13,46.23,222249.0,44.1581,44.2346,44.0912,44.1868,222249.0
2023-06-05 15:30:00,46.23,46.31,46.14,46.15,557653.0,44.1868,44.2632,44.1008,44.1103,557653.0
2023-06-06 09:30:00,46.12,46.15,45.51,45.57,299402.0,44.0816,44.1103,43.4986,43.5559,299402.0
2023-06-06 10:00:00,45.58,45.74,45.55,45.65,207550.0,43.5655,43.7184,43.5368,43.6324,207550.0
2023-06-06 10:30:00,45.65,45.95,45.65,45.91,219236.0,43.6324,43.9192,43.6324,43.8809,219236.0
2023-06-06 11:00:00,45.91,45.92,45.74,45.84,133098.0,43.8809,43.8905,43.7184,43.814,133098.0
2023-06-06 11:30:00,45.84,45.88,45.63,45.65,131151.0,43.814,43.8522,43.6133,43.6324,131151.0
2023-06-06 12:00:00,45.66,45.73,45.6,45.68,84656.0,43.642,43.7089,43.5846,43.6611,84656.0
2023-06-06 12:30:00,45.68,45.73,45.62,45.63,96457.0,43.6611,43.7089,43.6037,43.6133,96457.0
2023-06-06 13:00:00,45.64,45.75,45.58,45.63,182300.0,43.6229,43.728,43.5655,43.6133,182300.0
2023-06-06 13:30:00,45.64,45.86,45.64,45.71,371054.0,43.6229,43.8331,43.6229,43.6898,371054.0
2023-06-06 14:00:00,45.72,45.88,45.68,45.84,157470.0,43.6993,43.8522,43.6611,43.814,157470.0
2023-06-06 14:30:00,45.83,45.91,45.79,45.89,105691.0,43.8045,43.8809,43.7662,43.8618,105691.0
2023-06-06 15:00:00,45.89,45.99,45.85,45.95,188813.0,43.8618,43.9574,43.8236,43.9192,188813.0
2023-06-06 15:30:00,45.95,46.12,45.93,46.06,718870.0,43.9192,44.0816,43.9,44.0243,718870.0
2023-06-07 09:30:00,45.85,45.94,45.24,45.55,777635.0,43.8236,43.9096,43.2405,43.5368,777635.0
2023-06-07 10:00:00,45.55,45.56,45.27,45.33,856966.0,43.5368,43.5464,43.2692,43.3266,856966.0
2023-06-07 10:30:00,45.33,45.53,45.18,45.5,626199.0,43.3266,43.5177,43.1832,43.489,626199.0
2023-06-07 11:00:00,45.49,45.76,45.42,45.58,343700.0,43.4795,43.7375,43.4126,43.5655,343700.0
2023-06-07 11:30:00,45.58,45.75,45.49,45.75,409866.0,43.5655,43.728,43.4795,43.728,409866.0
2023-06-07 12:00:00,45.75,45.75,45.57,45.64,342442.0,43.728,43.728,43.5559,43.6229,342442.0
2023-06-07 12:30:00,45.64,45.69,45.5,45.62,287779.0,43.6229,43.6706,43.489,43.6037,287779.0
2023-06-07 13:00:00,45.62,45.7,45.58,45.66,203666.0,43.6037,43.6802,43.5655,43.642,203666.0
2023-06-07 13:30:00,45.66,45.72,45.59,45.66,151509.0,43.642,43.6993,43.5751,43.642,151509.0
2023-06-07 14:00:00,45.66,45.68,45.5,45.53,192399.0,43.642,43.6611,43.489,43.5177,192399.0
2023-06-07 14:30:00,45.53,45.54,45.36,45.37,264291.0,43.5177,43.5273,43.3552,43.3648,264291.0
2023-06-07 15:00:00,45.37,45.46,45.33,45.46,406405.0,43.3648,43.4508,43.3266,43.4508,406405.0
2023-06-07 15:30:00,45.46,45.51,45.42,45.46,981654.0,43.4508,43.4986,43.4126,43.4508,981654.0
2023-06-08 09:30:00,45.37,45.88,45.29,45.7,334547.0,43.3648,43.8522,43.2883,43.6802,334547.0
2023-06-08 10:00:00,45.7,45.85,45.64,45.64,174538.0,43.6802,43.8236,43.6229,43.6229,174538.0
2023-06-08 10:30:00,45.64,45.68,45.52,45.59,160219.0,43.6229,43.6611,43.5082,43.5751,160219.0
2023-06-08 11:00:00,45.59,45.72,45.59,45.68,116544.0,43.5751,43.6993,43.5751,43.6611,116544.0
2023-06-08 11:30:00,45.68,45.77,45.58,45.58,128488.0,43.6611,43.7471,43.5655,43.5655,128488.0
2023-06-08 12:00:00,45.58,45.66,45.43,45.47,124268.0,43.5655,43.642,43.4221,43.4604,124268.0
2023-06-08 12:30:00,45.47,45.68,45.46,45.66,120306.0,43.4604,43.6611,43.4508,43.642,120306.0
2023-06-08 13:00:00,45.66,45.81,45.66,45.72,102483.0,43.642,43.7853,43.642,43.6993,102483.0
2023-06-08 13:30:00,45.73,45.79,45.71,45.73,99219.0,43.7089,43.7662,43.6898,43.7089,99219.0
2023-06-08 14:00:00,45.73,45.76,45.68,45.73,111741.0,43.7089,43.7375,43.6611,43.7089,111741.0
2023-06-08 14:30:00,45.72,45.8,45.7,45.8,127042.0,43.6993,43.7758,43.6802,43.7758,127042.0
2023-06-08 15:00:00,45.8,45.8,45.65,45.73,151562.0,43.7758,43.7758,43.6324,43.7089,151562.0
2023-06-08 15:30:00,45.73,45.88,45.71,45.76,678373.0,43.7089,43.8522,43.6898,43.7375,678373.0
2023-06-09 09:30:00,45.73,46.02,45.69,45.97,218055.0,43.7089,43.9861,43.6706,43.9383,218055.0
2023-06-09 10:00:00,45.97,46.25,45.96,46.23,186524.0,43.9383,44.2059,43.9287,44.1868,186524.0
2023-06-09 10:30:00,46.24,46.61,46.23,46.4,302897.0,44.1963,44.55,44.1868,44.3493,302897.0
2023-06-09 11:00:00,46.41,46.41,46.23,46.3,180185.0,44.3588,44.3588,44.1868,44.2537,180185.0
2023-06-09 11:30:00,46.3,46.31,46.18,46.26,108469.0,44.2537,44.2632,44.139,44.2154,108469.0
2023-06-09 12:00:00,46.26,46.33,46.21,46.25,120822.0,44.2154,44.2824,44.1677,44.2059,120822.0
2023-06-09 12:30:00,46.25,46.29,46.2,46.27,162595.0,44.2059,44.2441,44.1581,44.225,162595.0
2023-06-09 13:00:00,46.27,46.27,46.12,46.27,178439.0,44.225,44.225,44.0816,44.225,178439.0
2023-06-09 13:30:00,46.27,46.32,46.21,46.21,141470.0,44.225,44.2728,44.1677,44.1677,141470.0
2023-06-09 14:00:00,46.22,46.27,46.18,46.19,140263.0,44.1772,44.225,44.139,44.1485,140263.0
2023-06-09 14:30:00,46.19,46.24,46.15,46.23,120542.0,44.1485,44.1963,44.1103,44.1868,120542.0
2023-06-09 15:00:00,46.23,46.28,46.2,46.21,140215.0,44.1868,44.2346,44.1581,44.1677,140215.0
2023-06-09 15:30:00,46.2,46.27,46.14,46.18,574907.0,44.1581,44.225,44.1008,44.139,574907.0
2023-06-12 09:30:00,46.25,46.34,45.9,46.03,175847.0,44.2059,44.2919,43.8714,43.9956,175847.0
2023-06-12 10:00:00,46.04,46.31,45.96,46.21,354571.0,44.0052,44.2632,43.9287,44.1677,354571.0
2023-06-12 10:30:00,46.2,46.22,45.88,45.89,264492.0,44.1581,44.1772,43.8522,43.8618,264492.0
2023-06-12 11:00:00,45.89,46.08,45.83,46.03,187795.0,43.8618,44.0434,43.8045,43.9956,187795.0
2023-06-12 11:30:00,46.03,46.12,45.99,46.01,133577.0,43.9956,44.0816,43.9574,43.9765,133577.0
2023-06-12 12:00:00,46.01,46.12,46.0,46.05,120627.0,43.9765,44.0816,43.9669,44.0147,120627.0
2023-06-12 12:30:00,46.06,46.23,46.05,46.12,128641.0,44.0243,44.1868,44.0147,44.0816,128641.0
2023-06-12 13:00:00,46.12,46.13,45.96,45.98,134597.0,44.0816,44.0912,43.9287,43.9478,134597.0
2023-06-12 13:30:00,45.98,46.06,45.94,46.01,124875.0,43.9478,44.0243,43.9096,43.9765,124875.0
2023-06-12 14:00:00,46.01,46.04,45.86,45.93,117432.0,43.9765,44.0052,43.8331,43.9,117432.0
2023-06-12 14:30:00,45.94,46.05,45.92,46.05,131556.0,43.9096,44.0147,43.8905,44.0147,131556.0
2023-06-12 15:00:00,46.05,46.19,46.02,46.17,152988.0,44.0147,44.1485,43.9861,44.1294,152988.0
2023-06-12 15:30:00,46.18,46.39,46.17,46.38,744821.0,44.139,44.3397,44.1294,44.3301,744821.0
2023-06-13 09:30:00,46.52,46.87,46.28,46.86,373270.0,44.464,44.7985,44.2346,44.7889,373270.0
2023-06-13 10:00:00,46.87,46.9,46.65,46.82,198242.0,44.7985,44.8272,44.5882,44.7507,198242.0
2023-06-13 10:30:00,46.82,46.83,46.57,46.6,165639.0,44.7507,44.7603,44.5117,44.5404,165639.0
2023-06-13 11:00:00,46.61,46.75,46.52,46.72,155596.0,44.55,44.6838,44.464,44.6551,155596.0
2023-06-13 11:30:00,46.73,46.76,46.62,46.71,158868.0,44.6647,44.6934,44.5595,44.6456,158868.0
2023-06-13 12:00:00,46.72,46.97,46.62,46.91,296165.0,44.6551,44.8941,44.5595,44.8367,296165.0
2023-06-13 12:30:00,46.9,46.9,46.72,46.77,107262.0,44.8272,44.8272,44.6551,44.7029,107262.0
2023-06-13 13:00:00,46.77,46.83,46.72,46.83,131216.0,44.7029,44.7603,44.6551,44.7603,131216.0
2023-06-13 13:30:00,46.83,46.83,46.62,46.74,209491.0,44.7603,44.7603,44.5595,44.6742,209491.0
2023-06-13 14:00:00,46.75,46.79,46.69,46.78,179109.0,44.6838,44.722,44.6264,44.7125,179109.0
2023-06-13 14:30:00,46.77,46.86,46.72,46.76,265699.0,44.7029,44.7889,44.6551,44.6934,265699.0
2023-06-13 15:00:00,46.77,46.85,46.75,46.82,260090.0,44.7029,44.7794,44.6838,44.7507,260090.0
2023-06-13 15:30:00,46.82,46.88,46.76,46.86,769058.0,44.7507,44.808,44.6934,44.7889,769058.0
2023-06-14 09:30:00,46.97,47.13,46.71,47.13,341377.0,44.8941,45.047,44.6456,45.047,341377.0
2023-06-14 10:00:00,47.14,47.32,47.07,47.2,473679.0,45.0566,45.2286,44.9896,45.1139,473679.0
2023-06-14 10:30:00,47.2,47.29,47.07,47.17,202388.0,45.1139,45.1999,44.9896,45.0852,202388.0
2023-06-14 11:00:00,47.18,47.37,47.14,47.26,279374.0,45.0948,45.2764,45.0566,45.1713,279374.0
2023-06-14 11:30:00,47.26,47.35,47.25,47.26,137214.0,45.1713,45.2573,45.1617,45.1713,137214.0
2023-06-14 12:00:00,47.25,47.35,47.23,47.29,227451.0,45.1617,45.2573,45.1426,45.1999,227451.0
2023-06-14 12:30:00,47.29,47.31,47.1,47.18,208857.0,45.1999,45.219,45.0183,45.0948,208857.0
2023-06-14 13:00:00,47.18,47.29,47.17,47.26,220845.0,45.0948,45.1999,45.0852,45.1713,220845.0
2023-06-14 13:30:00,47.26,47.36,47.23,47.33,230451.0,45.1713,45.2668,45.1426,45.2382,230451.0
2023-06-14 14:00:00,47.34,47.36,47.02,47.23,333881.0,45.2477,45.2668,44.9419,45.1426,333881.0
2023-06-14 14:30:00,47.23,47.38,47.19,47.34,368516.0,45.1426,45.2859,45.1043,45.2477,368516.0
2023-06-14 15:00:00,47.35,47.51,47.34,47.37,327819.0,45.2573,45.4102,45.2477,45.2764,327819.0
2023-06-14 15:30:00,47.38,47.42,47.11,47.21,1183866.0,45.2859,45.3242,45.0279,45.1235,1183866.0
2023-06-15 09:30:00,44.4,46.06,43.56,45.47,2706899.0,42.4377,44.0243,41.6348,43.4604,2706899.0
2023-06-15 10:00:00,45.47,45.53,44.5,44.72,1645861.0,43.4604,43.5177,42.5332,42.7435,1645861.0
2023-06-15 10:30:00,44.72,45.45,44.22,45.06,2192216.0,42.7435,43.4412,42.2656,43.0685,2192216.0
2023-06-15 11:00:00,45.06,45.31,44.87,45.06,719709.0,43.0685,43.3074,42.8869,43.0685,719709.0
2023-06-15 11:30:00,45.06,45.43,45.02,45.21,776787.0,43.0685,43.4221,43.0303,43.2119,776787.0
2023-06-15 12:00:00,45.2,45.43,45.13,45.3,473519.0,43.2023,43.4221,43.1354,43.2979,473519.0
2023-06-15 12:30:00,45.3,45.4,45.21,45.38,347493.0,43.2979,43.3935,43.2119,43.3743,347493.0
2023-06-15 13:00:00,45.38,45.75,45.35,45.75,418304.0,43.3743,43.728,43.3457,43.728,418304.0
2023-06-15 13:30:00,45.74,46.01,45.74,45.84,647654.0,43.7184,43.9765,43.7184,43.814,647654.0
2023-06-15 14:00:00,45.84,46.0,45.75,45.87,311365.0,43.814,43.9669,43.728,43.8427,311365.0
2023-06-15 14:30:00,45.86,46.0,45.72,45.79,441370.0,43.8331,43.9669,43.6993,43.7662,441370.0
2023-06-15 15:00:00,45.8,45.81,45.6,45.75,585887.0,43.7758,43.7853,43.5846,43.728,585887.0
2023-06-15 15:30:00,45.74,45.99,45.73,45.96,2536744.0,43.7184,43.9574,43.7089,43.9287,2536744.0
2023-06-16 09:30:00,45.94,46.08,45.49,45.68,1358862.0,43.9096,44.0434,43.4795,43.6611,1358862.0
2023-06-16 10:00:00,45.68,45.93,45.61,45.73,487386.0,43.6611,43.9,43.5942,43.7089,487386.0
2023-06-16 10:30:00,45.74,45.91,45.64,45.91,433728.0,43.7184,43.8809,43.6229,43.8809,433728.0
2023-06-16 11:00:00,45.91,46.34,45.85,46.3,598074.0,43.8809,44.2919,43.8236,44.2537,598074.0
2023-06-16 11:30:00,46.3,46.32,46.15,46.22,220533.0,44.2537,44.2728,44.1103,44.1772,220533.0
2023-06-16 12:00:00,46.22,46.25,46.13,46.2,226876.0,44.1772,44.2059,44.0912,44.1581,226876.0
2023-06-16 12:30:00,46.2,46.26,46.15,46.19,189918.0,44.1581,44.2154,44.1103,44.1485,189918.0
2023-06-16 13:00:00,46.19,46.26,46.12,46.23,254287.0,44.1485,44.2154,44.0816,44.1868,254287.0
2023-06-16 13:30:00,46.23,46.24,46.14,46.2,183435.0,44.1868,44.1963,44.1008,44.1581,183435.0
2023-06-16 14:00:00,46.2,46.25,46.15,46.16,241361.0,44.1581,44.2059,44.1103,44.1199,241361.0
2023-06-16 14:30:00,46.16,46.17,46.08,46.12,254754.0,44.1199,44.1294,44.0434,44.0816,254754.0
2023-06-16 15:00:00,46.11,46.13,45.92,45.97,572393.0,44.0721,44.0912,43.8905,43.9383,572393.0
2023-06-16 15:30:00,45.97,46.18,45.96,46.17,1319420.0,43.9383,44.139,43.9287,44.1294,1319420.0
2023-06-20 09:30:00,46.22,46.62,46.08,46.54,501813.0,44.1772,44.5595,44.0434,44.4831,501813.0
2023-06-20 10:00:00,46.54,46.55,46.17,46.36,305472.0,44.4831,44.4926,44.1294,44.311,305472.0
2023-06-20 10:30:00,46.35,46.36,45.87,46.04,286723.0,44.3015,44.311,43.8427,44.0052,286723.0
2023-06-20 11:00:00,46.05,46.1,45.9,45.9,115920.0,44.0147,44.0625,43.8714,43.8714,115920.0
2023-06-20 11:30:00,45.91,45.99,45.83,45.88,166928.0,43.8809,43.9574,43.8045,43.8522,166928.0
2023-06-20 12:00:00,45.89,45.93,45.79,45.8,209624.0,43.8618,43.9,43.7662,43.7758,209624.0
2023-06-20 12:30:00,45.8,45.92,45.79,45.91,116794.0,43.7758,43.8905,43.7662,43.8809,116794.0
2023-06-20 13:00:00,45.9,45.92,45.82,45.91,132080.0,43.8714,43.8905,43.7949,43.8809,132080.0
2023-06-20 13:30:00,45.92,45.99,45.83,45.96,149697.0,43.8905,43.9574,43.8045,43.9287,149697.0
2023-06-20 14:00:00,45.96,45.97,45.8,45.82,153579.0,43.9287,43.9383,43.7758,43.7949,153579.0
2023-06-20 14:30:00,45.82,45.93,45.8,45.86,224979.0,43.7949,43.9,43.7758,43.8331,224979.0
2023-06-20 15:00:00,45.87,45.9,45.8,45.84,225670.0,43.8427,43.8714,43.7758,43.814,225670.0
2023-06-20 15:30:00,45.84,45.88,45.78,45.82,1015186.0,43.814,43.8522,43.7567,43.7949,1015186.0
2023-06-21 09:30:00,45.76,45.95,45.5,45.78,299350.0,43.7375,43.9192,43.489,43.7567,299350.0
2023-06-21 10:00:00,45.79,45.95,45.71,45.91,154729.0,43.7662,43.9192,43.6898,43.8809,154729.0
2023-06-21 10:30:00,45.91,46.14,45.83,46.13,174218.0,43.8809,44.1008,43.8045,44.0912,174218.0
2023-06-21 11:00:00,46.13,46.2,46.04,46.05,111525.0,44.0912,44.1581,44.0052,44.0147,111525.0
2023-06-21 11:30:00,46.05,46.16,45.97,46.16,131274.0,44.0147,44.1199,43.9383,44.1199,131274.0
2023-06-21 12:00:00,46.16,46.21,45.96,46.02,139924.0,44.1199,44.1677,43.9287,43.9861,139924.0
2023-06-21 12:30:00,46.02,46.04,45.82,45.88,115965.0,43.9861,44.0052,43.7949,43.8522,115965.0
2023-06-21 13:00:00,45.87,45.87,45.77,45.8,111166.0,43.8427,43.8427,43.7471,43.7758,111166.0
2023-06-21 13:30:00,45.79,45.85,45.74,45.8,105612.0,43.7662,43.8236,43.7184,43.7758,105612.0
2023-06-21 14:00:00,45.81,45.81,45.69,45.75,163352.0,43.7853,43.7853,43.6706,43.728,163352.0
2023-06-21 14:30:00,45.75,45.84,45.74,45.81,128805.0,43.728,43.814,43.7184,43.7853,128805.0
2023-06-21 15:00:00,45.8,45.82,45.69,45.76,197957.0,43.7758,43.7949,43.6706,43.7375,197957.0
2023-06-21 15:30:00,45.76,45.81,45.66,45.68,1100395.0,43.7375,43.7853,43.642,43.6611,1100395.0
2023-06-22 09:30:00,45.58,45.95,45.31,45.58,329807.0,43.5655,43.9192,43.3074,43.5655,329807.0
2023-06-22 10:00:00,45.59,45.73,45.57,45.7,153169.0,43.5751,43.7089,43.5559,43.6802,153169.0
2023-06-22 10:30:00,45.7,45.76,45.55,45.56,125327.0,43.6802,43.7375,43.5368,43.5464,125327.0
2023-06-22 11:00:00,45.57,45.61,45.5,45.61,217138.0,43.5559,43.5942,43.489,43.5942,217138.0
2023-06-22 11:30:00,45.6,45.82,45.59,45.7,246630.0,43.5846,43.7949,43.5751,43.6802,246630.0
2023-06-22 12:00:00,45.69,45.72,45.64,45.68,122964.0,43.6706,43.6993,43.6229,43.6611,122964.0
2023-06-22 12:30:00,45.69,45.81,45.68,45.78,120496.0,43.6706,43.7853,43.6611,43.7567,120496.0
2023-06-22 13:00:00,45.79,45.81,45.72,45.77,99547.0,43.7662,43.7853,43.6993,43.7471,99547.0
2023-06-22 13:30:00,45.78,45.87,45.76,45.87,142001.0,43.7567,43.8427,43.7375,43.8427,142001.0
2023-06-22 14:00:00,45.87,45.97,45.82,45.96,234061.0,43.8427,43.9383,43.7949,43.9287,234061.0
2023-06-22 14:30:00,45.96,45.98,45.91,45.96,120354.0,43.9287,43.9478,43.8809,43.9287,120354.0
2023-06-22 15:00:00,45.96,45.98,45.85,45.95,187432.0,43.9287,43.9478,43.8236,43.9192,187432.0
2023-06-22 15:30:00,45.94,46.08,45.84,46.08,640445.0,43.9096,44.0434,43.814,44.0434,640445.0
2023-06-23 09:30:00,46.27,46.56,46.2,46.37,343707.0,44.225,44.5022,44.1581,44.3206,343707.0
2023-06-23 10:00:00,46.37,46.63,46.32,46.5,290327.0,44.3206,44.5691,44.2728,44.4448,290327.0
2023-06-23 10:30:00,46.5,46.77,46.49,46.64,416393.0,44.4448,44.7029,44.4353,44.5787,416393.0
2023-06-23 11:00:00,46.65,46.98,46.64,46.81,367764.0,44.5882,44.9036,44.5787,44.7411,367764.0
2023-06-23 11:30:00,46.8,46.84,46.66,46.7,136592.0,44.7316,44.7698,44.5978,44.636,136592.0
2023-06-23 12:00:00,46.7,46.78,46.59,46.6,152877.0,44.636,44.7125,44.5309,44.5404,152877.0
2023-06-23 12:30:00,46.61,46.62,46.47,46.48,99632.0,44.55,44.5595,44.4162,44.4257,99632.0
2023-06-23 13:00:00,46.48,46.49,46.34,46.36,67016.0,44.4257,44.4353,44.2919,44.311,67016.0
2023-06-23 13:30:00,46.36,46.38,46.29,46.34,98427.0,44.311,44.3301,44.2441,44.2919,98427.0
2023-06-23 14:00:00,46.34,46.35,46.18,46.19,116106.0,44.2919,44.3015,44.139,44.1485,116106.0
2023-06-23 14:30:00,46.19,46.21,46.15,46.16,132012.0,44.1485,44.1677,44.1103,44.1199,132012.0
2023-06-23 15:00:00,46.16,46.23,46.14,46.16,145003.0,44.1199,44.1868,44.1008,44.1199,145003.0
2023-06-23 15:30:00,46.17,46.22,46.09,46.13,487409.0,44.1294,44.1772,44.053,44.0912,487409.0
2023-06-26 09:30:00,46.4,46.42,46.06,46.16,207813.0,44.3493,44.3684,44.0243,44.1199,207813.0
2023-06-26 10:00:00,46.16,46.31,46.15,46.2,151477.0,44.1199,44.2632,44.1103,44.1581,151477.0
2023-06-26 10:30:00,46.21,46.25,46.08,46.22,180117.0,44.1677,44.2059,44.0434,44.1772,180117.0
2023-06-26 11:00:00,46.22,46.35,46.18,46.28,123315.0,44.1772,44.3015,44.139,44.2346,123315.0
2023-06-26 11:30:00,46.28,46.48,46.28,46.42,87440.0,44.2346,44.4257,44.2346,44.3684,87440.0
2023-06-26 12:00:00,46.41,46.52,46.34,46.52,113250.0,44.3588,44.464,44.2919,44.464,113250.0
2023-06-26 12:30:00,46.52,46.52,46.38,46.44,75852.0,44.464,44.464,44.3301,44.3875,75852.0
2023-06-26 13:00:00,46.45,46.57,46.43,46.55,115201.0,44.3971,44.5117,44.3779,44.4926,115201.0
2023-06-26 13:30:00,46.55,46.55,46.44,46.45,102094.0,44.4926,44.4926,44.3875,44.3971,102094.0
2023-06-26 14:00:00,46.45,46.48,46.31,46.37,82919.0,44.3971,44.4257,44.2632,44.3206,82919.0
2023-06-26 14:30:00,46.36,46.41,46.3,46.4,153745.0,44.311,44.3588,44.2537,44.3493,153745.0
2023-06-26 15:00:00,46.4,46.51,46.39,46.5,162741.0,44.3493,44.4544,44.3397,44.4448,162741.0
2023-06-26 15:30:00,46.5,46.66,46.45,46.65,610749.0,44.4448,44.5978,44.3971,44.5882,610749.0
2023-06-27 09:30:00,46.58,47.04,46.58,46.7,254912.0,44.5213,44.961,44.5213,44.636,254912.0
2023-06-27 10:00:00,46.69,46.92,46.68,46.87,130349.0,44.6264,44.8463,44.6169,44.7985,130349.0
2023-06-27 10:30:00,46.87,47.04,46.78,46.78,180674.0,44.7985,44.961,44.7125,44.7125,180674.0
2023-06-27 11:00:00,46.79,46.92,46.77,46.86,143422.0,44.722,44.8463,44.7029,44.7889,143422.0
2023-06-27 11:30:00,46.86,46.9,46.77,46.83,145238.0,44.7889,44.8272,44.7029,44.7603,145238.0
2023-06-27 12:00:00,46.84,46.86,46.75,46.83,127365.0,44.7698,44.7889,44.6838,44.7603,127365.0
2023-06-27 12:30:00,46.83,46.84,46.65,46.66,111753.0,44.7603,44.7698,44.5882,44.5978,111753.0
2023-06-27 13:00:00,46.66,46.69,46.62,46.63,120998.0,44.5978,44.6264,44.5595,44.5691,120998.0
2023-06-27 13:30:00,46.64,46.65,46.51,46.59,173597.0,44.5787,44.5882,44.4544,44.5309,173597.0
2023-06-27 14:00:00,46.59,46.73,46.58,46.7,175522.0,44.5309,44.6647,44.5213,44.636,175522.0
2023-06-27 14:30:00,46.7,46.81,46.63,46.76,199468.0,44.636,44.7411,44.5691,44.6934,199468.0
2023-06-27 15:00:00,46.76,46.82,46.69,46.8,221275.0,44.6934,44.7507,44.6264,44.7316,221275.0
2023-06-27 15:30:00,46.79,46.85,46.65,46.77,581673.0,44.722,44.7794,44.5882,44.7029,581673.0
2023-06-28 09:30:00,46.6,46.73,46.31,46.73,504812.0,44.5404,44.6647,44.2632,44.6647,504812.0
2023-06-28 10:00:00,46.72,46.9,46.71,46.86,362895.0,44.6551,44.8272,44.6456,44.7889,362895.0
2023-06-28 10:30:00,46.87,46.89,46.66,46.66,195195.0,44.7985,44.8176,44.5978,44.5978,195195.0
2023-06-28 11:00:00,46.67,46.68,46.42,46.62,159948.0,44.6073,44.6169,44.3684,44.5595,159948.0
2023-06-28 11:30:00,46.62,46.78,46.59,46.78,114937.0,44.5595,44.7125,44.5309,44.7125,114937.0
2023-06-28 12:00:00,46.78,46.91,46.74,46.88,104994.0,44.7125,44.8367,44.6742,44.808,104994.0
2023-06-28 12:30:00,46.87,46.88,46.74,46.83,97472.0,44.7985,44.808,44.6742,44.7603,97472.0
2023-06-28 13:00:00,46.83,46.92,46.77,46.87,79725.0,44.7603,44.8463,44.7029,44.7985,79725.0
2023-06-28 13:30:00,46.87,46.88,46.67,46.72,115422.0,44.7985,44.808,44.6073,44.6551,115422.0
2023-06-28 14:00:00,46.72,46.84,46.71,46.79,100864.0,44.6551,44.7698,44.6456,44.722,100864.0
2023-06-28 14:30:00,46.79,46.83,46.78,46.8,112743.0,44.722,44.7603,44.7125,44.7316,112743.0
2023-06-28 15:00:00,46.8,46.97,46.79,46.95,155267.0,44.7316,44.8941,44.722,44.875,155267.0
2023-06-28 15:30:00,46.94,47.17,46.94,47.17,719689.0,44.8654,45.0852,44.8654,45.0852,719689.0
2023-06-29 09:30:00,47.2,47.23,46.84,46.84,215855.0,45.1139,45.1426,44.7698,44.7698,215855.0
2023-06-29 10:00:00,46.84,46.88,46.63,46.67,205011.0,44.7698,44.808,44.5691,44.6073,205011.0
2023-06-29 10:30:00,46.67,46.71,46.56,46.61,191546.0,44.6073,44.6456,44.5022,44.55,191546.0
2023-06-29 11:00:00,46.61,46.69,46.52,46.65,164930.0,44.55,44.6264,44.464,44.5882,164930.0
2023-06-29 11:30:00,46.66,46.66,46.53,46.54,269624.0,44.5978,44.5978,44.4735,44.4831,269624.0
2023-06-29 12:00:00,46.55,46.69,46.47,46.66,160856.0,44.4926,44.6264,44.4162,44.5978,160856.0
2023-06-29 12:30:00,46.66,46.69,46.6,46.62,90013.0,44.5978,44.6264,44.5404,44.5595,90013.0
2023-06-29 13:00:00,46.63,46.66,46.54,46.58,102965.0,44.5691,44.5978,44.4831,44.5213,102965.0
2023-06-29 13:30:00,46.58,46.62,46.5,46.51,121130.0,44.5213,44.5595,44.4448,44.4544,121130.0
2023-06-29 14:00:00,46.51,46.51,46.4,46.42,145921.0,44.4544,44.4544,44.3493,44.3684,145921.0
2023-06-29 14:30:00,46.43,46.54,46.41,46.42,171035.0,44.3779,44.4831,44.3588,44.3684,171035.0
2023-06-29 15:00:00,46.42,46.5,46.4,46.45,241261.0,44.3684,44.4448,44.3493,44.3971,241261.0
2023-06-29 15:30:00,46.44,46.49,46.29,46.32,1091665.0,44.3875,44.4353,44.2441,44.2728,1091665.0
2023-06-30 09:30:00,46.36,46.86,46.34,46.67,209964.0,44.311,44.7889,44.2919,44.6073,209964.0
2023-06-30 10:00:00,46.65,46.77,46.53,46.77,148807.0,44.5882,44.7029,44.4735,44.7029,148807.0
2023-06-30 10:30:00,46.76,46.8,46.66,46.73,177112.0,44.6934,44.7316,44.5978,44.6647,177112.0
2023-06-30 11:00:00,46.74,46.89,46.74,46.82,144560.0,44.6742,44.8176,44.6742,44.7507,144560.0
2023-06-30 11:30:00,46.81,46.82,46.72,46.77,140981.0,44.7411,44.7507,44.6551,44.7029,140981.0
2023-06-30 12:00:00,46.77,46.98,46.69,46.97,179266.0,44.7029,44.9036,44.6264,44.8941,179266.0
2023-06-30 12:30:00,46.97,47.02,46.94,46.98,227232.0,44.8941,44.9419,44.8654,44.9036,227232.0
2023-06-30 13:00:00,46.98,46.99,46.87,46.93,169284.0,44.9036,44.9132,44.7985,44.8558,169284.0
2023-06-30 13:30:00,46.93,46.95,46.81,46.84,110316.0,44.8558,44.875,44.7411,44.7698,110316.0
2023-06-30 14:00:00,46.84,46.95,46.83,46.93,160600.0,44.7698,44.875,44.7603,44.8558,160600.0
2023-06-30 14:30:00,46.92,47.0,46.92,46.98,148011.0,44.8463,44.9227,44.8463,44.9036,148011.0
2023-06-30 15:00:00,46.99,47.08,46.98,47.04,236520.0,44.9132,44.9992,44.9036,44.961,236520.0
2023-06-30 15:30:00,47.03,47.14,46.99,47.0,1086589.0,44.9514,45.0566,44.9132,44.9227,1086589.0
2023-07-03 09:30:00,46.95,47.0,46.71,46.89,199559.0,44.875,44.9227,44.6456,44.8176,199559.0
2023-07-03 10:00:00,46.9,47.14,46.86,47.13,149675.0,44.8272,45.0566,44.7889,45.047,149675.0
2023-07-03 10:30:00,47.13,47.34,47.12,47.23,186351.0,45.047,45.2477,45.0374,45.1426,186351.0
2023-07-03 11:00:00,47.24,47.36,47.18,47.33,124473.0,45.1521,45.2668,45.0948,45.2382,124473.0
2023-07-03 11:30:00,47.33,47.37,47.21,47.25,92353.0,45.2382,45.2764,45.1235,45.1617,92353.0
2023-07-03 12:00:00,47.26,47.31,47.19,47.29,105861.0,45.1713,45.219,45.1043,45.1999,105861.0
2023-07-03 12:30:00,47.28,47.42,47.27,47.42,370751.0,45.1904,45.3242,45.1808,45.3242,370751.0
2023-07-05 09:30:00,47.23,47.6,47.12,47.13,275015.0,45.1426,45.4962,45.0374,45.047,275015.0
2023-07-05 10:00:00,47.14,47.14,46.91,46.98,233251.0,45.0566,45.0566,44.8367,44.9036,233251.0
2023-07-05 10:30:00,46.98,47.04,46.95,46.98,146766.0,44.9036,44.961,44.875,44.9036,146766.0
2023-07-05 11:00:00,46.98,46.99,46.85,46.85,230013.0,44.9036,44.9132,44.7794,44.7794,230013.0
2023-07-05 11:30:00,46.85,46.92,46.76,46.91,232695.0,44.7794,44.8463,44.6934,44.8367,232695.0
2023-07-05 12:00:00,46.91,46.96,46.87,46.87,133700.0,44.8367,44.8845,44.7985,44.7985,133700.0
2023-07-05 12:30:00,46.87,46.9,46.78,46.84,167869.0,44.7985,44.8272,44.7125,44.7698,167869.0
2023-07-05 13:00:00,46.83,46.86,46.77,46.83,141204.0,44.7603,44.7889,44.7029,44.7603,141204.0
2023-07-05 13:30:00,46.83,46.93,46.83,46.92,85987.0,44.7603,44.8558,44.7603,44.8463,85987.0
2023-07-05 14:00:00,46.92,47.0,46.87,46.98,130913.0,44.8463,44.9227,44.7985,44.9036,130913.0
2023-07-05 14:30:00,46.98,47.03,46.97,47.01,163845.0,44.9036,44.9514,44.8941,44.9323,163845.0
2023-07-05 15:00:00,47.01,47.07,46.99,47.05,222244.0,44.9323,44.9896,44.9132,44.9705,222244.0
2023-07-05 15:30:00,47.06,47.07,46.99,47.04,752133.0,44.9801,44.9896,44.9132,44.961,752133.0
2023-07-06 09:30:00,47.06,47.29,46.92,47.2,207338.0,44.9801,45.1999,44.8463,45.1139,207338.0
2023-07-06 10:00:00,47.21,47.61,47.17,47.22,468938.0,45.1235,45.5058,45.0852,45.133,468938.0
2023-07-06 10:30:00,47.22,47.24,47.03,47.22,135723.0,45.133,45.1521,44.9514,45.133,135723.0
2023-07-06 11:00:00,47.22,47.35,47.18,47.27,139874.0,45.133,45.2573,45.0948,45.1808,139874.0
2023-07-06 11:30:00,47.26,47.31,47.19,47.29,115360.0,45.1713,45.219,45.1043,45.1999,115360.0
2023-07-06 12:00:00,47.29,47.31,47.22,47.28,73229.0,45.1999,45.219,45.133,45.1904,73229.0
2023-07-06 12:30:00,47.28,47.28,47.17,47.25,70560.0,45.1904,45.1904,45.0852,45.1617,70560.0
2023-07-06 13:00:00,47.25,47.29,47.22,47.26,65613.0,45.1617,45.1999,45.133,45.1713,65613.0
2023-07-06 13:30:00,47.26,47.29,47.23,47.28,81669.0,45.1713,45.1999,45.1426,45.1904,81669.0
2023-07-06 14:00:00,47.27,47.31,47.2,47.29,91792.0,45.1808,45.219,45.1139,45.1999,91792.0
2023-07-06 14:30:00,47.29,47.35,47.27,47.33,109096.0,45.1999,45.2573,45.1808,45.2382,109096.0
2023-07-06 15:00:00,47.33,47.4,47.33,47.37,188815.0,45.2382,45.3051,45.2382,45.2764,188815.0
2023-07-06 15:30:00,47.38,47.4,47.28,47.29,612940.0,45.2859,45.3051,45.1904,45.1999,612940.0
2023-07-07 09:30:00,47.2,47.3,47.01,47.09,162104.0,45.1139,45.2095,44.9323,45.0088,162104.0
2023-07-07 10:00:00,47.09,47.16,47.0,47.09,109155.0,45.0088,45.0757,44.9227,45.0088,109155.0
2023-07-07 10:30:00,47.09,47.26,47.06,47.21,104181.0,45.0088,45.1713,44.9801,45.1235,104181.0
2023-07-07 11:00:00,47.22,47.37,47.22,47.37,100604.0,45.133,45.2764,45.133,45.2764,100604.0
2023-07-07 11:30:00,47.37,47.48,47.34,47.39,114174.0,45.2764,45.3815,45.2477,45.2955,114174.0
2023-07-07 12:00:00,47.38,47.48,47.33,47.46,85487.0,45.2859,45.3815,45.2382,45.3624,85487.0
2023-07-07 12:30:00,47.46,47.52,47.41,47.47,98922.0,45.3624,45.4198,45.3146,45.372,98922.0
2023-07-07 13:00:00,47.48,47.51,47.42,47.44,94182.0,45.3815,45.4102,45.3242,45.3433,94182.0
2023-07-07 13:30:00,47.44,47.45,47.36,47.37,86351.0,45.3433,45.3529,45.2668,45.2764,86351.0
2023-07-07 14:00:00,47.37,47.44,47.35,47.36,113346.0,45.2764,45.3433,45.2573,45.2668,113346.0
2023-07-07 14:30:00,47.36,47.38,47.26,47.29,102916.0,45.2668,45.2859,45.1713,45.1999,102916.0
2023-07-07 15:00:00,47.29,47.3,47.18,47.21,153735.0,45.1999,45.2095,45.0948,45.1235,153735.0
2023-07-07 15:30:00,47.21,47.23,47.12,47.17,688551.0,45.1235,45.1426,45.0374,45.0852,688551.0
2023-07-10 09:30:00,47.25,47.65,47.24,47.45,343007.0,45.1617,45.544,45.1521,45.3529,343007.0
2023-07-10 10:00:00,47.45,47.5,47.24,47.28,160986.0,45.3529,45.4006,45.1521,45.1904,160986.0
2023-07-10 10:30:00,47.28,47.44,47.27,47.4,119367.0,45.1904,45.3433,45.1808,45.3051,119367.0
2023-07-10 11:00:00,47.4,47.41,47.31,47.39,101345.0,45.3051,45.3146,45.219,45.2955,101345.0
2023-07-10 11:30:00,47.39,47.42,47.31,47.41,78325.0,45.2955,45.3242,45.219,45.3146,78325.0
2023-07-10 12:00:00,47.41,47.42,47.25,47.27,107004.0,45.3146,45.3242,45.1617,45.1808,107004.0
2023-07-10 12:30:00,47.27,47.31,47.07,47.09,87489.0,45.1808,45.219,44.9896,45.0088,87489.0
2023-07-10 13:00:00,47.09,47.16,47.02,47.05,168638.0,45.0088,45.0757,44.9419,44.9705,168638.0
2023-07-10 13:30:00,47.05,47.06,46.91,46.96,117880.0,44.9705,44.9801,44.8367,44.8845,117880.0
2023-07-10 14:00:00,46.96,47.15,46.95,46.98,137464.0,44.8845,45.0661,44.875,44.9036,137464.0
2023-07-10 14:30:00,46.99,47.03,46.94,47.0,126332.0,44.9132,44.9514,44.8654,44.9227,126332.0
2023-07-10 15:00:00,47.0,47.01,46.88,46.96,151195.0,44.9227,44.9323,44.808,44.8845,151195.0
2023-07-10 15:30:00,46.96,46.99,46.86,46.88,635164.0,44.8845,44.9132,44.7889,44.808,635164.0
2023-07-11 09:30:00,46.99,47.31,46.94,47.31,207866.0,44.9132,45.219,44.8654,45.219,207866.0
2023-07-11 10:00:00,47.32,47.35,47.19,47.26,176945.0,45.2286,45.2573,45.1043,45.1713,176945.0
2023-07-11 10:30:00,47.25,47.37,47.19,47.37,120751.0,45.1617,45.2764,45.1043,45.2764,120751.0
2023-07-11 11:00:00,47.37,47.42,47.25,47.26,88135.0,45.2764,45.3242,45.1617,45.1713,88135.0
2023-07-11 11:30:00,47.25,47.26,47.13,47.15,148630.0,45.1617,45.1713,45.047,45.0661,148630.0
2023-07-11 12:00:00,47.15,47.22,47.09,47.18,133769.0,45.0661,45.133,45.0088,45.0948,133769.0
2023-07-11 12:30:00,47.18,47.3,47.16,47.28,74291.0,45.0948,45.2095,45.0757,45.1904,74291.0
2023-07-11 13:00:00,47.28,47.33,47.26,47.33,97538.0,45.1904,45.2382,45.1713,45.2382,97538.0
2023-07-11 13:30:00,47.33,47.36,47.2,47.35,122533.0,45.2382,45.2668,45.1139,45.2573,122533.0
2023-07-11 14:00:00,47.35,47.4,47.31,47.34,90281.0,45.2573,45.3051,45.219,45.2477,90281.0
2023-07-11 14:30:00,47.35,47.4,47.33,47.39,89876.0,45.2573,45.3051,45.2382,45.2955,89876.0
2023-07-11 15:00:00,47.39,47.49,47.32,47.47,188083.0,45.2955,45.3911,45.2286,45.372,188083.0
2023-07-11 15:30:00,47.47,47.64,47.43,47.57,656578.0,45.372,45.5345,45.3337,45.4676,656578.0
2023-07-12 09:30:00,47.41,47.75,47.4,47.47,481807.0,45.3146,45.6396,45.3051,45.372,481807.0
2023-07-12 10:00:00,47.46,47.47,47.19,47.34,198987.0,45.3624,45.372,45.1043,45.2477,198987.0
2023-07-12 10:30:00,47.35,47.42,47.24,47.27,118420.0,45.2573,45.3242,45.1521,45.1808,118420.0
2023-07-12 11:00:00,47.28,47.36,47.15,47.19,158090.0,45.1904,45.2668,45.0661,45.1043,158090.0
2023-07-12 11:30:00,47.2,47.28,47.15,47.18,434522.0,45.1139,45.1904,45.0661,45.0948,434522.0
2023-07-12 12:00:00,47.18,47.18,47.03,47.08,126162.0,45.0948,45.0948,44.9514,44.9992,126162.0
2023-07-12 12:30:00,47.08,47.29,47.08,47.29,228339.0,44.9992,45.1999,44.9992,45.1999,228339.0
2023-07-12 13:00:00,47.29,47.4,47.29,47.39,254947.0,45.1999,45.3051,45.1999,45.2955,254947.0
2023-07-12 13:30:00,47.39,47.45,47.31,47.33,260964.0,45.2955,45.3529,45.219,45.2382,260964.0
2023-07-12 14:00:00,47.33,47.46,47.32,47.41,168044.0,45.2382,45.3624,45.2286,45.3146,168044.0
2023-07-12 14:30:00,47.42,47.54,47.41,47.49,140047.0,45.3242,45.4389,45.3146,45.3911,140047.0
2023-07-12 15:00:00,47.49,47.5,47.25,47.31,129322.0,45.3911,45.4006,45.1617,45.219,129322.0
2023-07-12 15:30:00,47.31,47.37,47.25,47.35,732647.0,45.219,45.2764,45.1617,45.2573,732647.0
2023-07-13 09:30:00,47.3,47.65,47.27,47.45,251638.0,45.2095,45.544,45.1808,45.3529,251638.0
2023-07-13 10:00:00,47.45,47.49,47.25,47.34,268284.0,45.3529,45.3911,45.1617,45.2477,268284.0
2023-07-13 10:30:00,47.34,47.37,47.14,47.23,236264.0,45.2477,45.2764,45.0566,45.1426,236264.0
2023-07-13 11:00:00,47.23,47.33,47.17,47.31,104139.0,45.1426,45.2382,45.0852,45.219,104139.0
2023-07-13 11:30:00,47.32,47.37,47.28,47.33,74086.0,45.2286,45.2764,45.1904,45.2382,74086.0
2023-07-13 12:00:00,47.33,47.37,47.3,47.3,99513.0,45.2382,45.2764,45.2095,45.2095,99513.0
2023-07-13 12:30:00,47.3,47.37,47.24,47.26,101593.0,45.2095,45.2764,45.1521,45.1713,101593.0
2023-07-13 13:00:00,47.25,47.25,47.11,47.16,114811.0,45.1617,45.1617,45.0279,45.0757,114811.0
2023-07-13 13:30:00,47.16,47.17,47.03,47.04,142420.0,45.0757,45.0852,44.9514,44.961,142420.0
2023-07-13 14:00:00,47.04,47.13,47.01,47.06,168541.0,44.961,45.047,44.9323,44.9801,168541.0
2023-07-13 14:30:00,47.06,47.07,46.91,47.03,219082.0,44.9801,44.9896,44.8367,44.9514,219082.0
2023-07-13 15:00:00,47.03,47.07,47.02,47.05,158751.0,44.9514,44.9896,44.9419,44.9705,158751.0
2023-07-13 15:30:00,47.05,47.11,46.96,47.0,711993.0,44.9705,45.0279,44.8845,44.9227,711993.0
2023-07-14 09:30:00,47.02,47.18,46.82,46.82,245025.0,44.9419,45.0948,44.7507,44.7507,245025.0
2023-07-14 10:00:00,46.81,46.92,46.55,46.66,362715.0,44.7411,44.8463,44.4926,44.5978,362715.0
2023-07-14 10:30:00,46.66,46.69,46.46,46.58,339635.0,44.5978,44.6264,44.4066,44.5213,339635.0
2023-07-14 11:00:00,46.57,46.71,46.54,46.63,203374.0,44.5117,44.6456,44.4831,44.5691,203374.0
2023-07-14 11:30:00,46.64,46.77,46.61,46.68,107023.0,44.5787,44.7029,44.55,44.6169,107023.0
2023-07-14 12:00:00,46.69,46.73,46.6,46.64,72073.0,44.6264,44.6647,44.5404,44.5787,72073.0
2023-07-14 12:30:00,46.63,46.7,46.6,46.66,80375.0,44.5691,44.636,44.5404,44.5978,80375.0
2023-07-14 13:00:00,46.66,46.74,46.55,46.71,191892.0,44.5978,44.6742,44.4926,44.6456,191892.0
2023-07-14 13:30:00,46.71,46.74,46.6,46.61,121574.0,44.6456,44.6742,44.5404,44.55,121574.0
2023-07-14 14:00:00,46.61,46.64,46.54,46.61,112024.0,44.55,44.5787,44.4831,44.55,112024.0
2023-07-14 14:30:00,46.61,46.63,46.53,46.53,127000.0,44.55,44.5691,44.4735,44.4735,127000.0
2023-07-14 15:00:00,46.53,46.6,46.48,46.5,308340.0,44.4735,44.5404,44.4257,44.4448,308340.0
2023-07-14 15:30:00,46.51,46.51,46.31,46.44,955883.0,44.4544,44.4544,44.2632,44.3875,955883.0
2023-07-17 09:30:00,46.2,46.56,45.92,46.48,552473.0,44.1581,44.5022,43.8905,44.4257,552473.0
2023-07-17 10:00:00,46.48,46.72,46.36,46.59,249751.0,44.4257,44.6551,44.311,44.5309,249751.0
2023-07-17 10:30:00,46.6,46.7,46.51,46.52,149495.0,44.5404,44.636,44.4544,44.464,149495.0
2023-07-17 11:00:00,46.51,46.71,46.49,46.66,158144.0,44.4544,44.6456,44.4353,44.5978,158144.0
2023-07-17 11:30:00,46.67,46.82,46.6,46.64,235425.0,44.6073,44.7507,44.5404,44.5787,235425.0
2023-07-17 12:00:00,46.63,46.76,46.56,46.73,224999.0,44.5691,44.6934,44.5022,44.6647,224999.0
2023-07-17 12:30:00,46.72,46.75,46.64,46.7,152688.0,44.6551,44.6838,44.5787,44.636,152688.0
2023-07-17 13:00:00,46.7,46.7,46.58,46.62,155364.0,44.636,44.636,44.5213,44.5595,155364.0
2023-07-17 13:30:00,46.61,46.61,46.53,46.57,173507.0,44.55,44.55,44.4735,44.5117,173507.0
2023-07-17 14:00:00,46.57,46.61,46.45,46.5,160828.0,44.5117,44.55,44.3971,44.4448,160828.0
2023-07-17 14:30:00,46.5,46.58,46.47,46.54,196565.0,44.4448,44.5213,44.4162,44.4831,196565.0
2023-07-17 15:00:00,46.54,46.56,46.47,46.48,201500.0,44.4831,44.5022,44.4162,44.4257,201500.0
2023-07-17 15:30:00,46.48,46.58,46.43,46.54,840059.0,44.4257,44.5213,44.3779,44.4831,840059.0
2023-07-18 09:30:00,46.56,46.67,46.39,46.46,272270.0,44.5022,44.6073,44.3397,44.4066,272270.0
2023-07-18 10:00:00,46.43,46.7,46.37,46.61,238899.0,44.3779,44.636,44.3206,44.55,238899.0
2023-07-18 10:30:00,46.61,46.67,46.57,46.6,146377.0,44.55,44.6073,44.5117,44.5404,146377.0
2023-07-18 11:00:00,46.61,46.67,46.59,46.66,104229.0,44.55,44.6073,44.5309,44.5978,104229.0
2023-07-18 11:30:00,46.67,46.67,46.38,46.42,191307.0,44.6073,44.6073,44.3301,44.3684,191307.0
2023-07-18 12:00:00,46.42,46.46,46.14,46.16,213685.0,44.3684,44.4066,44.1008,44.1199,213685.0
2023-07-18 12:30:00,46.16,46.22,46.12,46.14,219978.0,44.1199,44.1772,44.0816,44.1008,219978.0
2023-07-18 13:00:00,46.15,46.2,46.11,46.14,94829.0,44.1103,44.1581,44.0721,44.1008,94829.0
2023-07-18 13:30:00,46.14,46.19,46.1,46.16,121268.0,44.1008,44.1485,44.0625,44.1199,121268.0
2023-07-18 14:00:00,46.15,46.18,46.09,46.15,142953.0,44.1103,44.139,44.053,44.1103,142953.0
2023-07-18 14:30:00,46.16,46.19,46.08,46.15,168792.0,44.1199,44.1485,44.0434,44.1103,168792.0
2023-07-18 15:00:00,46.15,46.23,46.11,46.22,181206.0,44.1103,44.1868,44.0721,44.1772,181206.0
2023-07-18 15:30:00,46.22,46.27,46.17,46.21,452754.0,44.1772,44.225,44.1294,44.1677,452754.0
2023-07-19 09:30:00,46.39,46.7,46.3,46.52,368842.0,44.3397,44.636,44.2537,44.464,368842.0
2023-07-19 10:00:00,46.53,46.62,46.42,46.52,213433.0,44.4735,44.5595,44.3684,44.464,213433.0
2023-07-19 10:30:00,46.52,46.57,46.31,46.34,115916.0,44.464,44.5117,44.2632,44.2919,115916.0
2023-07-19 11:00:00,46.33,46.48,46.29,46.47,161853.0,44.2824,44.4257,44.2441,44.4162,161853.0
2023-07-19 11:30:00,46.47,46.59,46.45,46.56,98060.0,44.4162,44.5309,44.3971,44.5022,98060.0
2023-07-19 12:00:00,46.56,46.65,46.5,46.62,90677.0,44.5022,44.5882,44.4448,44.5595,90677.0
2023-07-19 12:30:00,46.62,46.68,46.59,46.65,108535.0,44.5595,44.6169,44.5309,44.5882,108535.0
2023-07-19 13:00:00,46.66,46.75,46.62,46.73,96514.0,44.5978,44.6838,44.5595,44.6647,96514.0
2023-07-19 13:30:00,46.74,46.79,46.66,46.75,178469.0,44.6742,44.722,44.5978,44.6838,178469.0
2023-07-19 14:00:00,46.75,46.79,46.73,46.79,97635.0,44.6838,44.722,44.6647,44.722,97635.0
2023-07-19 14:30:00,46.78,46.87,46.77,46.87,86610.0,44.7125,44.7985,44.7029,44.7985,86610.0
2023-07-19 15:00:00,46.87,46.88,46.74,46.8,201641.0,44.7985,44.808,44.6742,44.7316,201641.0
2023-07-19 15:30:00,46.81,47.0,46.79,46.97,723354.0,44.7411,44.9227,44.722,44.8941,723354.0
2023-07-20 09:30:00,47.15,47.25,46.94,47.09,256878.0,45.0661,45.1617,44.8654,45.0088,256878.0
2023-07-20 10:00:00,47.11,47.18,47.0,47.18,111877.0,45.0279,45.0948,44.9227,45.0948,111877.0
2023-07-20 10:30:00,47.18,47.19,47.02,47.14,120054.0,45.0948,45.1043,44.9419,45.0566,120054.0
2023-07-20 11:00:00,47.14,47.36,47.12,47.33,92632.0,45.0566,45.2668,45.0374,45.2382,92632.0
2023-07-20 11:30:00,47.33,47.33,47.24,47.31,99780.0,45.2382,45.2382,45.1521,45.219,99780.0
2023-07-20 12:00:00,47.31,47.34,47.27,47.33,114511.0,45.219,45.2477,45.1808,45.2382,114511.0
2023-07-20 12:30:00,47.33,47.48,47.32,47.48,96748.0,45.2382,45.3815,45.2286,45.3815,96748.0
2023-07-20 13:00:00,47.48,47.48,47.39,47.46,86276.0,45.3815,45.3815,45.2955,45.3624,86276.0
2023-07-20 13:30:00,47.46,47.57,47.42,47.55,125511.0,45.3624,45.4676,45.3242,45.4484,125511.0
2023-07-20 14:00:00,47.55,47.55,47.41,47.52,109829.0,45.4484,45.4484,45.3146,45.4198,109829.0
2023-07-20 14:30:00,47.53,47.66,47.51,47.65,112747.0,45.4293,45.5536,45.4102,45.544,112747.0
2023-07-20 15:00:00,47.66,47.72,47.6,47.62,125850.0,45.5536,45.6109,45.4962,45.5153,125850.0
2023-07-20 15:30:00,47.62,47.87,47.56,47.85,785289.0,45.5153,45.7543,45.458,45.7352,785289.0
2023-07-21 09:30:00,47.85,47.96,47.67,47.94,259906.0,45.7352,45.8403,45.5631,45.8212,259906.0
2023-07-21 10:00:00,47.95,48.23,47.92,48.23,154318.0,45.8308,46.0984,45.8021,46.0984,154318.0
2023-07-21 10:30:00,48.23,48.25,48.05,48.19,136878.0,46.0984,46.1175,45.9263,46.0601,136878.0
2023-07-21 11:00:00,48.19,48.21,47.94,47.98,82112.0,46.0601,46.0793,45.8212,45.8594,82112.0
2023-07-21 11:30:00,47.99,48.02,47.94,48.02,84235.0,45.869,45.8977,45.8212,45.8977,84235.0
2023-07-21 12:00:00,48.02,48.15,47.98,48.15,80983.0,45.8977,46.0219,45.8594,46.0219,80983.0
2023-07-21 12:30:00,48.15,48.16,47.97,47.99,76887.0,46.0219,46.0315,45.8499,45.869,76887.0
2023-07-21 13:00:00,48.0,48.02,47.92,47.96,75471.0,45.8785,45.8977,45.8021,45.8403,75471.0
2023-07-21 13:30:00,47.96,47.97,47.9,47.92,66218.0,45.8403,45.8499,45.783,45.8021,66218.0
2023-07-21 14:00:00,47.91,47.94,47.87,47.94,67482.0,45.7925,45.8212,45.7543,45.8212,67482.0
2023-07-21 14:30:00,47.94,47.95,47.9,47.93,54717.0,45.8212,45.8308,45.783,45.8116,54717.0
2023-07-21 15:00:00,47.93,48.02,47.89,48.02,108510.0,45.8116,45.8977,45.7734,45.8977,108510.0
2023-07-21 15:30:00,48.02,48.09,47.91,47.99,459302.0,45.8977,45.9646,45.7925,45.869,459302.0
2023-07-24 09:30:00,48.14,48.39,48.01,48.36,207476.0,46.0124,46.2513,45.8881,46.2226,207476.0
2023-07-24 10:00:00,48.37,48.46,48.28,48.4,189026.0,46.2322,46.3182,46.1462,46.2609,189026.0
2023-07-24 10:30:00,48.42,48.48,48.32,48.4,126147.0,46.28,46.3373,46.1844,46.2609,126147.0
2023-07-24 11:00:00,48.4,48.52,48.38,48.5,165014.0,46.2609,46.3756,46.2418,46.3564,165014.0
2023-07-24 11:30:00,48.5,48.77,48.48,48.75,404752.0,46.3564,46.6145,46.3373,46.5954,404752.0
2023-07-24 12:00:00,48.74,48.75,48.54,48.62,130501.0,46.5858,46.5954,46.3947,46.4711,130501.0
2023-07-24 12:30:00,48.63,48.69,48.49,48.57,119910.0,46.4807,46.5381,46.3469,46.4234,119910.0
2023-07-24 13:00:00,48.57,48.65,48.55,48.63,77825.0,46.4234,46.4998,46.4042,46.4807,77825.0
2023-07-24 13:30:00,48.63,48.71,48.59,48.71,99737.0,46.4807,46.5572,46.4425,46.5572,99737.0
2023-07-24 14:00:00,48.7,48.81,48.7,48.8,90587.0,46.5476,46.6527,46.5476,46.6432,90587.0
2023-07-24 14:30:00,48.8,48.82,48.7,48.76,145262.0,46.6432,46.6623,46.5476,46.605,145262.0
2023-07-24 15:00:00,48.75,48.97,48.74,48.9,695618.0,46.5954,46.8057,46.5858,46.7388,695618.0
2023-07-24 15:30:00,48.89,48.94,48.73,48.73,554113.0,46.7292,46.777,46.5763,46.5763,554113.0
2023-07-25 09:30:00,48.88,48.9,48.26,48.36,315682.0,46.7197,46.7388,46.1271,46.2226,315682.0
2023-07-25 10:00:00,48.36,48.43,48.25,48.35,184513.0,46.2226,46.2895,46.1175,46.2131,184513.0
2023-07-25 10:30:00,48.36,48.44,48.32,48.42,149596.0,46.2226,46.2991,46.1844,46.28,149596.0
2023-07-25 11:00:00,48.42,48.42,48.26,48.33,81254.0,46.28,46.28,46.1271,46.194,81254.0
2023-07-25 11:30:00,48.34,48.47,48.28,48.43,103982.0,46.2035,46.3278,46.1462,46.2895,103982.0
2023-07-25 12:00:00,48.43,48.52,48.36,48.41,121660.0,46.2895,46.3756,46.2226,46.2704,121660.0
2023-07-25 12:30:00,48.41,48.42,48.36,48.41,126475.0,46.2704,46.28,46.2226,46.2704,126475.0
2023-07-25 13:00:00,48.41,48.43,48.25,48.26,98281.0,46.2704,46.2895,46.1175,46.1271,98281.0
2023-07-25 13:30:00,48.25,48.37,48.25,48.27,75067.0,46.1175,46.2322,46.1175,46.1366,75067.0
2023-07-25 14:00:00,48.27,48.37,48.26,48.33,77268.0,46.1366,46.2322,46.1271,46.194,77268.0
2023-07-25 14:30:00,48.33,48.38,48.22,48.33,152253.0,46.194,46.2418,46.0888,46.194,152253.0
2023-07-25 15:00:00,48.33,48.5,48.33,48.48,173563.0,46.194,46.3564,46.194,46.3373,173563.0
2023-07-25 15:30:00,48.48,48.7,48.38,48.68,1129857.0,46.3373,46.5476,46.2418,46.5285,1129857.0
2023-07-26 09:30:00,48.72,48.89,48.54,48.54,184113.0,46.5667,46.7292,46.3947,46.3947,184113.0
2023-07-26 10:00:00,48.55,48.68,48.54,48.63,188812.0,46.4042,46.5285,46.3947,46.4807,188812.0
2023-07-26 10:30:00,48.64,49.03,48.62,48.97,161867.0,46.4903,46.863,46.4711,46.8057,161867.0
2023-07-26 11:00:00,48.97,48.97,48.65,48.76,283690.0,46.8057,46.8057,46.4998,46.605,283690.0
2023-07-26 11:30:00,48.76,48.76,48.58,48.65,150163.0,46.605,46.605,46.4329,46.4998,150163.0
2023-07-26 12:00:00,48.65,48.77,48.61,48.77,110251.0,46.4998,46.6145,46.4616,46.6145,110251.0
2023-07-26 12:30:00,48.78,48.86,48.74,48.82,145252.0,46.6241,46.7005,46.5858,46.6623,145252.0
2023-07-26 13:00:00,48.83,48.86,48.8,48.84,78952.0,46.6719,46.7005,46.6432,46.6814,78952.0
2023-07-26 13:30:00,48.83,48.85,48.58,48.59,204063.0,46.6719,46.691,46.4329,46.4425,204063.0
2023-07-26 14:00:00,48.59,48.73,48.57,48.66,124168.0,46.4425,46.5763,46.4234,46.5094,124168.0
2023-07-26 14:30:00,48.67,48.89,48.66,48.86,144746.0,46.5189,46.7292,46.5094,46.7005,144746.0
2023-07-26 15:00:00,48.87,48.87,48.65,48.71,165731.0,46.7101,46.7101,46.4998,46.5572,165731.0
2023-07-26 15:30:00,48.71,48.73,48.62,48.72,582900.0,46.5572,46.5763,46.4711,46.5667,582900.0
2023-07-27 09:30:00,48.75,49.06,48.75,49.06,165528.0,46.5954,46.8917,46.5954,46.8917,165528.0
2023-07-27 10:00:00,49.06,49.13,48.9,48.94,137255.0,46.8917,46.9586,46.7388,46.777,137255.0
2023-07-27 10:30:00,48.96,48.99,48.76,48.77,120339.0,46.7961,46.8248,46.605,46.6145,120339.0
2023-07-27 11:00:00,48.77,48.78,48.68,48.72,94664.0,46.6145,46.6241,46.5285,46.5667,94664.0
2023-07-27 11:30:00,48.72,48.76,48.68,48.72,140127.0,46.5667,46.605,46.5285,46.5667,140127.0
2023-07-27 12:00:00,48.73,48.74,48.64,48.69,77154.0,46.5763,46.5858,46.4903,46.5381,77154.0
2023-07-27 12:30:00,48.69,48.75,48.67,48.7,49085.0,46.5381,46.5954,46.5189,46.5476,49085.0
2023-07-27 13:00:00,48.7,48.72,48.61,48.63,78271.0,46.5476,46.5667,46.4616,46.4807,78271.0
2023-07-27 13:30:00,48.63,48.63,48.51,48.53,77074.0,46.4807,46.4807,46.366,46.3851,77074.0
2023-07-27 14:00:00,48.53,48.53,48.38,48.42,105106.0,46.3851,46.3851,46.2418,46.28,105106.0
2023-07-27 14:30:00,48.42,48.46,48.33,48.36,132259.0,46.28,46.3182,46.194,46.2226,132259.0
2023-07-27 15:00:00,48.36,48.39,48.21,48.22,116523.0,46.2226,46.2513,46.0793,46.0888,116523.0
2023-07-27 15:30:00,48.22,48.23,47.96,48.1,651800.0,46.0888,46.0984,45.8403,45.9741,651800.0
2023-07-28 09:30:00,48.4,48.68,48.35,48.65,140369.0,46.2609,46.5285,46.2131,46.4998,140369.0
2023-07-28 10:00:00,48.64,48.75,48.62,48.65,96755.0,46.4903,46.5954,46.4711,46.4998,96755.0
2023-07-28 10:30:00,48.64,48.8,48.6,48.8,78000.0,46.4903,46.6432,46.452,46.6432,78000.0
2023-07-28 11:00:00,48.8,48.83,48.64,48.67,95007.0,46.6432,46.6719,46.4903,46.5189,95007.0
2023-07-28 11:30:00,48.67,48.7,48.55,48.63,66264.0,46.5189,46.5476,46.4042,46.4807,66264.0
2023-07-28 12:00:00,48.63,48.76,48.57,48.7,81836.0,46.4807,46.605,46.4234,46.5476,81836.0
2023-07-28 12:30:00,48.68,48.68,48.55,48.6,55309.0,46.5285,46.5285,46.4042,46.452,55309.0
2023-07-28 13:00:00,48.59,48.6,48.5,48.52,54233.0,46.4425,46.452,46.3564,46.3756,54233.0
2023-07-28 13:30:00,48.52,48.52,48.41,48.5,53119.0,46.3756,46.3756,46.2704,46.3564,53119.0
2023-07-28 14:00:00,48.5,48.55,48.46,48.55,86326.0,46.3564,46.4042,46.3182,46.4042,86326.0
2023-07-28 14:30:00,48.55,48.55,48.43,48.46,116418.0,46.4042,46.4042,46.2895,46.3182,116418.0
2023-07-28 15:00:00,48.47,48.58,48.45,48.57,200080.0,46.3278,46.4329,46.3087,46.4234,200080.0
2023-07-28 15:30:00,48.57,48.58,48.42,48.49,593244.0,46.4234,46.4329,46.28,46.3469,593244.0
2023-07-31 09:30:00,48.61,48.81,48.47,48.5,259279.0,46.4616,46.6527,46.3278,46.3564,259279.0
2023-07-31 10:00:00,48.5,48.58,48.42,48.52,117331.0,46.3564,46.4329,46.28,46.3756,117331.0
2023-07-31 10:30:00,48.52,48.7,48.45,48.66,117904.0,46.3756,46.5476,46.3087,46.5094,117904.0
2023-07-31 11:00:00,48.66,48.69,48.57,48.6,85557.0,46.5094,46.5381,46.4234,46.452,85557.0
2023-07-31 11:30:00,48.6,48.6,48.43,48.45,97053.0,46.452,46.452,46.2895,46.3087,97053.0
2023-07-31 12:00:00,48.46,48.56,48.46,48.53,78282.0,46.3182,46.4138,46.3182,46.3851,78282.0
2023-07-31 12:30:00,48.54,48.59,48.52,48.55,46033.0,46.3947,46.4425,46.3756,46.4042,46033.0
2023-07-31 13:00:00,48.55,48.6,48.5,48.55,91085.0,46.4042,46.452,46.3564,46.4042,91085.0
2023-07-31 13:30:00,48.55,48.58,48.52,48.55,50738.0,46.4042,46.4329,46.3756,46.4042,50738.0
2023-07-31 14:00:00,48.55,48.56,48.34,48.54,321550.0,46.4042,46.4138,46.2035,46.3947,321550.0
2023-07-31 14:30:00,48.54,48.58,48.53,48.57,79548.0,46.3947,46.4329,46.3851,46.4234,79548.0
2023-07-31 15:00:00,48.58,48.58,48.45,48.5,106456.0,46.4329,46.4329,46.3087,46.3564,106456.0
2023-07-31 15:30:00,48.5,48.65,48.42,48.65,509870.0,46.3564,46.4998,46.28,46.4998,509870.0
2023-08-01 09:30:00,48.67,48.88,48.48,48.8,173047.0,46.5189,46.7197,46.3373,46.6432,173047.0
2023-08-01 10:00:00,48.8,48.96,48.66,48.66,130711.0,46.6432,46.7961,46.5094,46.5094,130711.0
2023-08-01 10:30:00,48.65,48.65,48.24,48.25,177456.0,46.4998,46.4998,46.1079,46.1175,177456.0
2023-08-01 11:00:00,48.25,48.41,48.24,48.31,198434.0,46.1175,46.2704,46.1079,46.1748,198434.0
2023-08-01 11:30:00,48.3,48.33,48.26,48.29,141896.0,46.1653,46.194,46.1271,46.1557,141896.0
2023-08-01 12:00:00,48.3,48.33,48.25,48.3,61153.0,46.1653,46.194,46.1175,46.1653,61153.0
2023-08-01 12:30:00,48.31,48.33,48.24,48.25,67905.0,46.1748,46.194,46.1079,46.1175,67905.0
2023-08-01 13:00:00,48.26,48.27,48.17,48.27,117195.0,46.1271,46.1366,46.041,46.1366,117195.0
2023-08-01 13:30:00,48.27,48.29,48.21,48.21,47046.0,46.1366,46.1557,46.0793,46.0793,47046.0
2023-08-01 14:00:00,48.21,48.39,48.2,48.31,102782.0,46.0793,46.2513,46.0697,46.1748,102782.0
2023-08-01 14:30:00,48.31,48.43,48.31,48.37,79385.0,46.1748,46.2895,46.1748,46.2322,79385.0
2023-08-01 15:00:00,48.38,48.41,48.34,48.36,114209.0,46.2418,46.2704,46.2035,46.2226,114209.0
2023-08-01 15:30:00,48.35,48.56,48.34,48.52,580961.0,46.2131,46.4138,46.2035,46.3756,580961.0
2023-08-02 09:30:00,48.13,48.73,48.12,48.68,224018.0,46.0028,46.5763,45.9932,46.5285,224018.0
2023-08-02 10:00:00,48.68,48.74,48.47,48.74,135676.0,46.5285,46.5858,46.3278,46.5858,135676.0
2023-08-02 10:30:00,48.74,48.92,48.62,48.74,193176.0,46.5858,46.7579,46.4711,46.5858,193176.0
2023-08-02 11:00:00,48.74,48.99,48.68,48.89,124923.0,46.5858,46.8248,46.5285,46.7292,124923.0
2023-08-02 11:30:00,48.89,48.92,48.85,48.9,84346.0,46.7292,46.7579,46.691,46.7388,84346.0
2023-08-02 12:00:00,48.9,49.25,48.89,49.23,119113.0,46.7388,47.0733,46.7292,47.0542,119113.0
2023-08-02 12:30:00,49.23,49.28,49.13,49.23,118958.0,47.0542,47.102,46.9586,47.0542,118958.0
2023-08-02 13:00:00,49.23,49.25,49.06,49.1,61574.0,47.0542,47.0733,46.8917,46.9299,61574.0
2023-08-02 13:30:00,49.09,49.11,48.93,48.96,121370.0,46.9204,46.9395,46.7674,46.7961,121370.0
2023-08-02 14:00:00,48.96,48.97,48.87,48.91,66131.0,46.7961,46.8057,46.7101,46.7483,66131.0
2023-08-02 14:30:00,48.91,48.92,48.87,48.89,77884.0,46.7483,46.7579,46.7101,46.7292,77884.0
2023-08-02 15:00:00,48.9,48.9,48.75,48.79,186180.0,46.7388,46.7388,46.5954,46.6336,186180.0
2023-08-02 15:30:00,48.8,49.04,48.8,49.02,639452.0,46.6432,46.8726,46.6432,46.8535,639452.0
2023-08-03 09:30:00,48.98,49.1,48.77,48.85,168710.0,46.8152,46.9299,46.6145,46.691,168710.0
2023-08-03 10:00:00,48.88,48.98,48.85,48.95,158482.0,46.7197,46.8152,46.691,46.7866,158482.0
2023-08-03 10:30:00,48.95,49.11,48.84,48.91,147619.0,46.7866,46.9395,46.6814,46.7483,147619.0
2023-08-03 11:00:00,48.91,48.95,48.81,48.86,74433.0,46.7483,46.7866,46.6527,46.7005,74433.0
2023-08-03 11:30:00,48.86,48.95,48.81,48.91,76970.0,46.7005,46.7866,46.6527,46.7483,76970.0
2023-08-03 12:00:00,48.91,48.96,48.86,48.92,68910.0,46.7483,46.7961,46.7005,46.7579,68910.0
2023-08-03 12:30:00,48.93,49.03,48.92,49.02,65877.0,46.7674,46.863,46.7579,46.8535,65877.0
2023-08-03 13:00:00,49.03,49.09,48.96,48.99,67112.0,46.863,46.9204,46.7961,46.8248,67112.0
2023-08-03 13:30:00,49.0,49.0,48.85,48.94,81379.0,46.8343,46.8343,46.691,46.777,81379.0
2023-08-03 14:00:00,48.94,49.1,48.93,49.08,151785.0,46.777,46.9299,46.7674,46.9108,151785.0
2023-08-03 14:30:00,49.08,49.12,49.04,49.11,112197.0,46.9108,46.949,46.8726,46.9395,112197.0
2023-08-03 15:00:00,49.11,49.28,49.09,49.25,192492.0,46.9395,47.102,46.9204,47.0733,192492.0
2023-08-03 15:30:00,49.25,49.44,49.23,49.4,888940.0,47.0733,47.2549,47.0542,47.2167,888940.0
2023-08-04 09:30:00,49.5,49.63,49.35,49.59,164151.0,47.3123,47.4365,47.1689,47.3983,164151.0
2023-08-04 10:00:00,49.59,49.64,49.38,49.58,302095.0,47.3983,47.4461,47.1976,47.3887,302095.0
2023-08-04 10:30:00,49.58,49.69,49.51,49.63,166826.0,47.3887,47.4939,47.3218,47.4365,166826.0
2023-08-04 11:00:00,49.63,49.7,49.52,49.64,174265.0,47.4365,47.5034,47.3314,47.4461,174265.0
2023-08-04 11:30:00,49.64,49.75,49.61,49.75,97557.0,47.4461,47.5512,47.4174,47.5512,97557.0
2023-08-04 12:00:00,49.75,49.77,49.59,49.69,204322.0,47.5512,47.5703,47.3983,47.4939,204322.0
2023-08-04 12:30:00,49.69,49.76,49.63,49.72,112937.0,47.4939,47.5608,47.4365,47.5225,112937.0
2023-08-04 13:00:00,49.72,49.76,49.63,49.66,104954.0,47.5225,47.5608,47.4365,47.4652,104954.0
2023-08-04 13:30:00,49.66,49.72,49.6,49.63,119122.0,47.4652,47.5225,47.4078,47.4365,119122.0
2023-08-04 14:00:00,49.63,49.7,49.57,49.6,251728.0,47.4365,47.5034,47.3792,47.4078,251728.0
2023-08-04 14:30:00,49.6,49.65,49.56,49.58,218521.0,47.4078,47.4556,47.3696,47.3887,218521.0
2023-08-04 15:00:00,49.58,49.62,49.49,49.54,291639.0,47.3887,47.4269,47.3027,47.3505,291639.0
2023-08-04 15:30:00,49.54,49.55,49.42,49.5,1015918.0,47.3505,47.36,47.2358,47.3123,1015918.0
2023-08-07 09:30:00,49.43,49.71,49.43,49.63,158850.0,47.2453,47.513,47.2453,47.4365,158850.0
2023-08-07 10:00:00,49.64,49.94,49.63,49.88,120539.0,47.4461,47.7328,47.4365,47.6755,120539.0
2023-08-07 10:30:00,49.89,49.95,49.8,49.9,154062.0,47.685,47.7424,47.599,47.6946,154062.0
2023-08-07 11:00:00,49.9,49.98,49.87,49.92,119004.0,47.6946,47.771,47.6659,47.7137,119004.0
2023-08-07 11:30:00,49.92,50.07,49.92,50.01,257160.0,47.7137,47.8571,47.7137,47.7997,257160.0
2023-08-07 12:00:00,50.01,50.09,50.0,50.07,89834.0,47.7997,47.8762,47.7902,47.8571,89834.0
2023-08-07 12:30:00,50.08,50.18,50.07,50.14,90469.0,47.8666,47.9622,47.8571,47.924,90469.0
2023-08-07 13:00:00,50.14,50.19,50.09,50.15,74651.0,47.924,47.9718,47.8762,47.9335,74651.0
2023-08-07 13:30:00,50.15,50.15,50.0,50.05,91842.0,47.9335,47.9335,47.7902,47.8379,91842.0
2023-08-07 14:00:00,50.05,50.1,50.03,50.04,98704.0,47.8379,47.8857,47.8188,47.8284,98704.0
2023-08-07 14:30:00,50.03,50.08,49.92,49.98,96024.0,47.8188,47.8666,47.7137,47.771,96024.0
2023-08-07 15:00:00,49.98,50.04,49.7,49.71,145599.0,47.771,47.8284,47.5034,47.513,145599.0
2023-08-07 15:30:00,49.71,49.8,49.67,49.7,611841.0,47.513,47.599,47.4747,47.5034,611841.0
2023-08-08 09:30:00,49.75,49.9,49.48,49.54,171556.0,47.5512,47.6946,47.2931,47.3505,171556.0
2023-08-08 10:00:00,49.54,49.63,49.18,49.19,142266.0,47.3505,47.4365,47.0064,47.016,142266.0
2023-08-08 10:30:00,49.2,49.24,49.06,49.15,101728.0,47.0255,47.0637,46.8917,46.9777,101728.0
2023-08-08 11:00:00,49.14,49.23,49.06,49.07,69513.0,46.9682,47.0542,46.8917,46.9013,69513.0
2023-08-08 11:30:00,49.07,49.17,49.04,49.13,73786.0,46.9013,46.9968,46.8726,46.9586,73786.0
2023-08-08 12:00:00,49.13,49.13,48.87,48.93,153568.0,46.9586,46.9586,46.7101,46.7674,153568.0
2023-08-08 12:30:00,48.94,49.01,48.85,48.86,174108.0,46.777,46.8439,46.691,46.7005,174108.0
2023-08-08 13:00:00,48.86,48.91,48.68,48.7,231244.0,46.7005,46.7483,46.5285,46.5476,231244.0
2023-08-08 13:30:00,48.7,48.76,48.68,48.69,157106.0,46.5476,46.605,46.5285,46.5381,157106.0
2023-08-08 14:00:00,48.68,48.82,48.61,48.79,190322.0,46.5285,46.6623,46.4616,46.6336,190322.0
2023-08-08 14:30:00,48.79,48.89,48.78,48.88,118002.0,46.6336,46.7292,46.6241,46.7197,118002.0
2023-08-08 15:00:00,48.89,48.92,48.73,48.78,220800.0,46.7292,46.7579,46.5763,46.6241,220800.0
2023-08-08 15:30:00,48.79,48.9,48.65,48.86,720800.0,46.6336,46.7388,46.4998,46.7005,720800.0
2023-08-09 09:30:00,48.84,49.07,48.78,49.01,145376.0,46.6814,46.9013,46.6241,46.8439,145376.0
2023-08-09 10:00:00,49.0,49.12,48.89,49.08,207316.0,46.8343,46.949,46.7292,46.9108,207316.0
2023-08-09 10:30:00,49.08,49.3,49.07,49.27,202739.0,46.9108,47.1211,46.9013,47.0924,202739.0
2023-08-09 11:00:00,49.28,49.32,49.12,49.13,121322.0,47.102,47.1402,46.949,46.9586,121322.0
2023-08-09 11:30:00,49.13,49.13,48.95,49.0,91104.0,46.9586,46.9586,46.7866,46.8343,91104.0
2023-08-09 12:00:00,49.0,49.05,48.98,49.05,72031.0,46.8343,46.8821,46.8152,46.8821,72031.0
2023-08-09 12:30:00,49.05,49.3,49.01,49.27,124152.0,46.8821,47.1211,46.8439,47.0924,124152.0
2023-08-09 13:00:00,49.27,49.48,49.25,49.38,114936.0,47.0924,47.2931,47.0733,47.1976,114936.0
2023-08-09 13:30:00,49.38,49.4,49.27,49.3,49586.0,47.1976,47.2167,47.0924,47.1211,49586.0
2023-08-09 14:00:00,49.29,49.35,49.26,49.28,70245.0,47.1115,47.1689,47.0829,47.102,70245.0
2023-08-09 14:30:00,49.29,49.37,49.28,49.36,70437.0,47.1115,47.188,47.102,47.1784,70437.0
2023-08-09 15:00:00,49.35,49.35,49.27,49.29,182506.0,47.1689,47.1689,47.0924,47.1115,182506.0
2023-08-09 15:30:00,49.29,49.3,49.06,49.26,549625.0,47.1115,47.1211,46.8917,47.0829,549625.0
2023-08-10 09:30:00,49.42,49.82,49.42,49.7,187717.0,47.2358,47.6181,47.2358,47.5034,187717.0
2023-08-10 10:00:00,49.71,49.8,49.64,49.77,128140.0,47.513,47.599,47.4461,47.5703,128140.0
2023-08-10 10:30:00,49.77,49.77,49.56,49.57,77933.0,47.5703,47.5703,47.3696,47.3792,77933.0
2023-08-10 11:00:00,49.57,49.6,49.45,49.51,93933.0,47.3792,47.4078,47.2645,47.3218,93933.0
2023-08-10 11:30:00,49.52,49.57,49.35,49.39,83967.0,47.3314,47.3792,47.1689,47.2071,83967.0
2023-08-10 12:00:00,49.39,49.43,49.27,49.3,143349.0,47.2071,47.2453,47.0924,47.1211,143349.0
2023-08-10 12:30:00,49.3,49.38,49.2,49.22,137387.0,47.1211,47.1976,47.0255,47.0446,137387.0
2023-08-10 13:00:00,49.23,49.26,49.16,49.26,98400.0,47.0542,47.0829,46.9873,47.0829,98400.0
2023-08-10 13:30:00,49.26,49.27,49.18,49.2,103985.0,47.0829,47.0924,47.0064,47.0255,103985.0
2023-08-10 14:00:00,49.2,49.33,49.16,49.26,89474.0,47.0255,47.1498,46.9873,47.0829,89474.0
2023-08-10 14:30:00,49.25,49.3,49.24,49.3,125138.0,47.0733,47.1211,47.0637,47.1211,125138.0
2023-08-10 15:00:00,49.29,49.29,49.07,49.09,280731.0,47.1115,47.1115,46.9013,46.9204,280731.0
2023-08-10 15:30:00,49.09,49.1,48.9,49.08,838513.0,46.9204,46.9299,46.7388,46.9108,838513.0
2023-08-11 09:30:00,49.23,49.27,49.08,49.21,177115.0,47.0542,47.0924,46.9108,47.0351,177115.0
2023-08-11 10:00:00,49.21,49.35,49.21,49.34,116774.0,47.0351,47.1689,47.0351,47.1593,116774.0
2023-08-11 10:30:00,49.35,49.42,49.23,49.24,85833.0,47.1689,47.2358,47.0542,47.0637,85833.0
2023-08-11 11:00:00,49.24,49.26,49.1,49.13,72686.0,47.0637,47.0829,46.9299,46.9586,72686.0
2023-08-11 11:30:00,49.12,49.17,49.0,49.05,172215.0,46.949,46.9968,46.8343,46.8821,172215.0
2023-08-11 12:00:00,49.05,49.12,48.99,49.03,179006.0,46.8821,46.949,46.8248,46.863,179006.0
2023-08-11 12:30:00,49.03,49.03,48.91,48.93,125188.0,46.863,46.863,46.7483,46.7674,125188.0
2023-08-11 13:00:00,48.94,48.95,48.85,48.88,98080.0,46.777,46.7866,46.691,46.7197,98080.0
2023-08-11 13:30:00,48.89,48.95,48.85,48.89,113683.0,46.7292,46.7866,46.691,46.7292,113683.0
2023-08-11 14:00:00,48.88,48.94,48.84,48.92,82705.0,46.7197,46.777,46.6814,46.7579,82705.0
2023-08-11 14:30:00,48.93,48.95,48.87,48.94,118703.0,46.7674,46.7866,46.7101,46.777,118703.0
2023-08-11 15:00:00,48.94,49.03,48.91,48.99,132132.0,46.777,46.863,46.7483,46.8248,132132.0
2023-08-11 15:30:00,49.0,49.03,48.89,48.97,672383.0,46.8343,46.863,46.7292,46.8057,672383.0
2023-08-14 09:30:00,48.82,48.9,48.25,48.5,357950.0,46.941,47.0179,46.3929,46.6333,357950.0
2023-08-14 10:00:00,48.51,48.51,48.21,48.37,405287.0,46.6429,46.6429,46.3545,46.5083,405287.0
2023-08-14 10:30:00,48.37,48.61,48.3,48.48,235517.0,46.5083,46.7391,46.441,46.6141,235517.0
2023-08-14 11:00:00,48.48,48.56,48.39,48.55,202314.0,46.6141,46.691,46.5275,46.6814,202314.0
2023-08-14 11:30:00,48.55,48.66,48.49,48.53,163476.0,46.6814,46.7871,46.6237,46.6621,163476.0
2023-08-14 12:00:00,48.54,48.68,48.51,48.61,207489.0,46.6717,46.8064,46.6429,46.7391,207489.0
2023-08-14 12:30:00,48.61,48.66,48.53,48.65,142777.0,46.7391,46.7871,46.6621,46.7775,142777.0
2023-08-14 13:00:00,48.64,48.69,48.6,48.61,131166.0,46.7679,46.816,46.7294,46.7391,131166.0
2023-08-14 13:30:00,48.61,48.62,48.42,48.43,139405.0,46.7391,46.7487,46.5564,46.566,139405.0
2023-08-14 14:00:00,48.43,48.53,48.4,48.52,151752.0,46.566,46.6621,46.5371,46.6525,151752.0
2023-08-14 14:30:00,48.52,48.57,48.49,48.54,107535.0,46.6525,46.7006,46.6237,46.6717,107535.0
2023-08-14 15:00:00,48.55,48.61,48.49,48.55,197880.0,46.6814,46.7391,46.6237,46.6814,197880.0
2023-08-14 15:30:00,48.55,48.6,48.47,48.57,739214.0,46.6814,46.7294,46.6044,46.7006,739214.0
2023-08-15 09:30:00,48.45,48.45,48.25,48.41,470115.0,46.5852,46.5852,46.3929,46.5468,470115.0
2023-08-15 10:00:00,48.41,48.45,48.21,48.28,142187.0,46.5468,46.5852,46.3545,46.4218,142187.0
2023-08-15 10:30:00,48.29,48.29,48.09,48.19,154008.0,46.4314,46.4314,46.2391,46.3352,154008.0
2023-08-15 11:00:00,48.19,48.21,48.06,48.16,193551.0,46.3352,46.3545,46.2102,46.3064,193551.0
2023-08-15 11:30:00,48.17,48.2,48.1,48.14,101381.0,46.316,46.3448,46.2487,46.2871,101381.0
2023-08-15 12:00:00,48.14,48.16,47.98,47.98,244348.0,46.2871,46.3064,46.1333,46.1333,244348.0
2023-08-15 12:30:00,47.99,48.03,47.75,47.84,485899.0,46.1429,46.1814,45.9122,45.9987,485899.0
2023-08-15 13:00:00,47.84,47.94,47.76,47.9,151802.0,45.9987,46.0948,45.9218,46.0564,151802.0
2023-08-15 13:30:00,47.91,47.92,47.78,47.81,169629.0,46.066,46.0756,45.941,45.9698,169629.0
2023-08-15 14:00:00,47.81,47.87,47.77,47.82,97165.0,45.9698,46.0275,45.9314,45.9795,97165.0
2023-08-15 14:30:00,47.82,48.0,47.78,47.98,217076.0,45.9795,46.1525,45.941,46.1333,217076.0
2023-08-15 15:00:00,47.98,48.04,47.93,47.94,152288.0,46.1333,46.191,46.0852,46.0948,152288.0
2023-08-15 15:30:00,47.94,48.0,47.84,47.95,839572.0,46.0948,46.1525,45.9987,46.1045,839572.0
2023-08-16 09:30:00,48.24,48.31,48.09,48.19,271695.0,46.3833,46.4506,46.2391,46.3352,271695.0
2023-08-16 10:00:00,48.18,48.23,48.04,48.21,183800.0,46.3256,46.3737,46.191,46.3545,183800.0
2023-08-16 10:30:00,48.21,48.23,48.11,48.14,192872.0,46.3545,46.3737,46.2583,46.2871,192872.0
2023-08-16 11:00:00,48.14,48.16,47.92,47.95,337588.0,46.2871,46.3064,46.0756,46.1045,337588.0
2023-08-16 11:30:00,47.95,48.01,47.8,47.83,141431.0,46.1045,46.1621,45.9602,45.9891,141431.0
2023-08-16 12:00:00,47.83,47.84,47.59,47.69,297656.0,45.9891,45.9987,45.7583,45.8545,297656.0
2023-08-16 12:30:00,47.68,47.73,47.52,47.57,149688.0,45.8448,45.8929,45.691,45.7391,149688.0
2023-08-16 13:00:00,47.57,47.6,47.25,47.26,348008.0,45.7391,45.7679,45.4314,45.441,348008.0
2023-08-16 13:30:00,47.25,47.41,47.2,47.41,263839.0,45.4314,45.5852,45.3833,45.5852,263839.0
2023-08-16 14:00:00,47.4,47.44,47.29,47.41,194795.0,45.5756,45.6141,45.4699,45.5852,194795.0
2023-08-16 14:30:00,47.41,47.46,47.33,47.36,149353.0,45.5852,45.6333,45.5083,45.5372,149353.0
2023-08-16 15:00:00,47.36,47.36,47.11,47.16,249699.0,45.5372,45.5372,45.2968,45.3449,249699.0
2023-08-16 15:30:00,47.15,47.15,46.9,47.03,1061677.0,45.3352,45.3352,45.0949,45.2199,1061677.0
2023-08-17 09:30:00,47.1,47.16,46.65,46.91,356871.0,45.2872,45.3449,44.8545,45.1045,356871.0
2023-08-17 10:00:00,46.91,47.06,46.81,46.9,246424.0,45.1045,45.2487,45.0083,45.0949,246424.0
2023-08-17 10:30:00,46.9,47.02,46.79,46.84,171666.0,45.0949,45.2103,44.9891,45.0372,171666.0
2023-08-17 11:00:00,46.84,46.89,46.75,46.82,195568.0,45.0372,45.0853,44.9506,45.018,195568.0
2023-08-17 11:30:00,46.82,46.88,46.72,46.75,329935.0,45.018,45.0756,44.9218,44.9506,329935.0
2023-08-17 12:00:00,46.75,46.83,46.58,46.79,177169.0,44.9506,45.0276,44.7872,44.9891,177169.0
2023-08-17 12:30:00,46.8,46.84,46.61,46.68,155255.0,44.9987,45.0372,44.816,44.8833,155255.0
2023-08-17 13:00:00,46.68,46.7,46.59,46.65,171956.0,44.8833,44.9026,44.7968,44.8545,171956.0
2023-08-17 13:30:00,46.66,46.81,46.66,46.77,188085.0,44.8641,45.0083,44.8641,44.9699,188085.0
2023-08-17 14:00:00,46.77,46.83,46.75,46.8,207706.0,44.9699,45.0276,44.9506,44.9987,207706.0
2023-08-17 14:30:00,46.8,46.81,46.59,46.69,248131.0,44.9987,45.0083,44.7968,44.893,248131.0
2023-08-17 15:00:00,46.69,46.72,46.54,46.69,257233.0,44.893,44.9218,44.7487,44.893,257233.0
2023-08-17 15:30:00,46.69,46.82,46.66,46.73,902160.0,44.893,45.018,44.8641,44.9314,902160.0
2023-08-18 09:30:00,46.71,47.0,46.63,46.97,397329.0,44.9122,45.191,44.8353,45.1622,397329.0
2023-08-18 10:00:00,46.96,47.11,46.94,47.1,158978.0,45.1526,45.2968,45.1333,45.2872,158978.0
2023-08-18 10:30:00,47.11,47.34,47.0,47.28,219660.0,45.2968,45.5179,45.191,45.4602,219660.0
2023-08-18 11:00:00,47.28,47.45,47.26,47.36,118478.0,45.4602,45.6237,45.441,45.5372,118478.0
2023-08-18 11:30:00,47.36,47.54,47.33,47.47,277699.0,45.5372,45.7102,45.5083,45.6429,277699.0
2023-08-18 12:00:00,47.47,47.49,47.35,47.41,134822.0,45.6429,45.6622,45.5276,45.5852,134822.0
2023-08-18 12:30:00,47.41,47.59,47.39,47.45,183357.0,45.5852,45.7583,45.566,45.6237,183357.0
2023-08-18 13:00:00,47.45,47.45,47.35,47.38,117535.0,45.6237,45.6237,45.5276,45.5564,117535.0
2023-08-18 13:30:00,47.39,47.5,47.37,47.41,172418.0,45.566,45.6718,45.5468,45.5852,172418.0
2023-08-18 14:00:00,47.41,47.44,47.23,47.23,96244.0,45.5852,45.6141,45.4122,45.4122,96244.0
2023-08-18 14:30:00,47.23,47.33,47.18,47.32,210261.0,45.4122,45.5083,45.3641,45.4987,210261.0
2023-08-18 15:00:00,47.32,47.43,47.29,47.41,222707.0,45.4987,45.6045,45.4699,45.5852,222707.0
2023-08-18 15:30:00,47.4,47.63,47.38,47.58,810446.0,45.5756,45.7968,45.5564,45.7487,810446.0
2023-08-21 09:30:00,47.47,47.82,47.37,47.4,281576.0,45.6429,45.9795,45.5468,45.5756,281576.0
2023-08-21 10:00:00,47.39,47.49,47.25,47.47,190340.0,45.566,45.6622,45.4314,45.6429,190340.0
2023-08-21 10:30:00,47.47,47.5,47.32,47.35,177123.0,45.6429,45.6718,45.4987,45.5276,177123.0
2023-08-21 11:00:00,47.33,47.36,47.17,47.2,86765.0,45.5083,45.5372,45.3545,45.3833,86765.0
2023-08-21 11:30:00,47.2,47.22,47.02,47.02,80302.0,45.3833,45.4026,45.2103,45.2103,80302.0
2023-08-21 12:00:00,47.01,47.07,46.91,47.04,94059.0,45.2006,45.2583,45.1045,45.2295,94059.0
2023-08-21 12:30:00,47.03,47.09,46.95,47.01,70919.0,45.2199,45.2776,45.1429,45.2006,70919.0
2023-08-21 13:00:00,47.01,47.11,46.99,47.08,79044.0,45.2006,45.2968,45.1814,45.2679,79044.0
2023-08-21 13:30:00,47.08,47.12,47.05,47.1,77989.0,45.2679,45.3064,45.2391,45.2872,77989.0
2023-08-21 14:00:00,47.09,47.18,47.09,47.13,90066.0,45.2776,45.3641,45.2776,45.316,90066.0
2023-08-21 14:30:00,47.13,47.24,47.11,47.24,111561.0,45.316,45.4218,45.2968,45.4218,111561.0
2023-08-21 15:00:00,47.24,47.4,47.24,47.39,150687.0,45.4218,45.5756,45.4218,45.566,150687.0
2023-08-21 15:30:00,47.38,47.48,47.36,47.4,606381.0,45.5564,45.6525,45.5372,45.5756,606381.0
2023-08-22 09:30:00,47.38,47.38,47.0,47.03,177691.0,45.5564,45.5564,45.191,45.2199,177691.0
2023-08-22 10:00:00,47.03,47.04,46.7,46.9,227578.0,45.2199,45.2295,44.9026,45.0949,227578.0
2023-08-22 10:30:00,46.9,47.0,46.85,46.9,122091.0,45.0949,45.191,45.0468,45.0949,122091.0
2023-08-22 11:00:00,46.9,46.92,46.8,46.84,118804.0,45.0949,45.1141,44.9987,45.0372,118804.0
2023-08-22 11:30:00,46.84,46.93,46.82,46.9,85142.0,45.0372,45.1237,45.018,45.0949,85142.0
2023-08-22 12:00:00,46.9,46.96,46.86,46.94,80840.0,45.0949,45.1526,45.0564,45.1333,80840.0
2023-08-22 12:30:00,46.95,46.97,46.87,46.9,57982.0,45.1429,45.1622,45.066,45.0949,57982.0
2023-08-22 13:00:00,46.89,46.89,46.78,46.87,93631.0,45.0853,45.0853,44.9795,45.066,93631.0
2023-08-22 13:30:00,46.87,46.97,46.8,46.89,98794.0,45.066,45.1622,44.9987,45.0853,98794.0
2023-08-22 14:00:00,46.9,47.05,46.89,47.02,81821.0,45.0949,45.2391,45.0853,45.2103,81821.0
2023-08-22 14:30:00,47.02,47.05,46.94,46.97,125219.0,45.2103,45.2391,45.1333,45.1622,125219.0
2023-08-22 15:00:00,46.97,47.16,46.93,46.93,264854.0,45.1622,45.3449,45.1237,45.1237,264854.0
2023-08-22 15:30:00,46.93,47.04,46.83,47.01,821746.0,45.1237,45.2295,45.0276,45.2006,821746.0
2023-08-23 09:30:00,46.97,47.09,46.89,46.98,197357.0,45.1622,45.2776,45.0853,45.1718,197357.0
2023-08-23 10:00:00,46.98,47.11,46.93,46.93,138389.0,45.1718,45.2968,45.1237,45.1237,138389.0
2023-08-23 10:30:00,46.93,46.96,46.75,46.8,119404.0,45.1237,45.1526,44.9506,44.9987,119404.0
2023-08-23 11:00:00,46.8,46.87,46.68,46.73,112356.0,44.9987,45.066,44.8833,44.9314,112356.0
2023-08-23 11:30:00,46.74,46.76,46.53,46.54,126309.0,44.941,44.9603,44.7391,44.7487,126309.0
2023-08-23 12:00:00,46.53,46.63,46.51,46.61,92803.0,44.7391,44.8353,44.7199,44.816,92803.0
2023-08-23 12:30:00,46.61,46.67,46.51,46.59,71270.0,44.816,44.8737,44.7199,44.7968,71270.0
2023-08-23 13:00:00,46.59,46.64,46.55,46.61,101617.0,44.7968,44.8449,44.7583,44.816,101617.0
2023-08-23 13:30:00,46.61,46.64,46.54,46.59,107010.0,44.816,44.8449,44.7487,44.7968,107010.0
2023-08-23 14:00:00,46.59,46.65,46.57,46.61,76173.0,44.7968,44.8545,44.7776,44.816,76173.0
2023-08-23 14:30:00,46.61,46.69,46.58,46.65,79084.0,44.816,44.893,44.7872,44.8545,79084.0
2023-08-23 15:00:00,46.64,46.75,46.6,46.75,160774.0,44.8449,44.9506,44.8064,44.9506,160774.0
2023-08-23 15:30:00,46.75,46.94,46.74,46.94,860013.0,44.9506,45.1333,44.941,45.1333,860013.0
2023-08-24 09:30:00,46.85,47.24,46.66,47.21,150014.0,45.0468,45.4218,44.8641,45.3929,150014.0
2023-08-24 10:00:00,47.21,47.21,47.01,47.05,151248.0,45.3929,45.3929,45.2006,45.2391,151248.0
2023-08-24 10:30:00,47.05,47.09,46.9,46.9,179140.0,45.2391,45.2776,45.0949,45.0949,179140.0
2023-08-24 11:00:00,46.91,46.94,46.83,46.89,101586.0,45.1045,45.1333,45.0276,45.0853,101586.0
2023-08-24 11:30:00,46.9,46.97,46.8,46.82,89394.0,45.0949,45.1622,44.9987,45.018,89394.0
2023-08-24 12:00:00,46.81,46.83,46.65,46.66,148602.0,45.0083,45.0276,44.8545,44.8641,148602.0
2023-08-24 12:30:00,46.66,46.68,46.57,46.59,74314.0,44.8641,44.8833,44.7776,44.7968,74314.0
2023-08-24 13:00:00,46.6,46.62,46.47,46.55,135450.0,44.8064,44.8256,44.6814,44.7583,135450.0
2023-08-24 13:30:00,46.55,46.57,46.45,46.52,76848.0,44.7583,44.7776,44.6622,44.7295,76848.0
2023-08-24 14:00:00,46.52,46.57,46.4,46.41,146049.0,44.7295,44.7776,44.6141,44.6237,146049.0
2023-08-24 14:30:00,46.41,46.54,46.4,46.54,168667.0,44.6237,44.7487,44.6141,44.7487,168667.0
2023-08-24 15:00:00,46.54,46.58,46.51,46.53,265710.0,44.7487,44.7872,44.7199,44.7391,265710.0
2023-08-24 15:30:00,46.53,46.67,46.46,46.49,823359.0,44.7391,44.8737,44.6718,44.7007,823359.0
2023-08-25 09:30:00,46.77,46.77,46.16,46.23,390905.0,44.9699,44.9699,44.3834,44.4507,390905.0
2023-08-25 10:00:00,46.23,46.37,46.15,46.16,172123.0,44.4507,44.5853,44.3737,44.3834,172123.0
2023-08-25 10:30:00,46.15,46.37,46.1,46.36,111986.0,44.3737,44.5853,44.3257,44.5757,111986.0
2023-08-25 11:00:00,46.36,46.42,46.27,46.38,168883.0,44.5757,44.6333,44.4891,44.5949,168883.0
2023-08-25 11:30:00,46.37,46.43,46.3,46.34,145489.0,44.5853,44.643,44.518,44.5564,145489.0
2023-08-25 12:00:00,46.33,46.48,46.33,46.46,145837.0,44.5468,44.691,44.5468,44.6718,145837.0
2023-08-25 12:30:00,46.47,46.5,46.39,46.41,90592.0,44.6814,44.7103,44.6045,44.6237,90592.0
2023-08-25 13:00:00,46.4,46.45,46.36,46.41,75263.0,44.6141,44.6622,44.5757,44.6237,75263.0
2023-08-25 13:30:00,46.41,46.43,46.35,46.41,67836.0,44.6237,44.643,44.566,44.6237,67836.0
2023-08-25 14:00:00,46.42,46.49,46.39,46.49,96113.0,44.6333,44.7007,44.6045,44.7007,96113.0
2023-08-25 14:30:00,46.49,46.61,46.46,46.58,106337.0,44.7007,44.816,44.6718,44.7872,106337.0
2023-08-25 15:00:00,46.59,46.63,46.57,46.59,134581.0,44.7968,44.8353,44.7776,44.7968,134581.0
2023-08-25 15:30:00,46.59,46.63,46.48,46.55,527029.0,44.7968,44.8353,44.691,44.7583,527029.0
2023-08-28 09:30:00,46.34,46.71,46.29,46.68,135694.0,44.5564,44.9122,44.5083,44.8833,135694.0
2023-08-28 10:00:00,46.67,46.75,46.57,46.66,107298.0,44.8737,44.9506,44.7776,44.8641,107298.0
2023-08-28 10:30:00,46.66,46.77,46.62,46.7,108743.0,44.8641,44.9699,44.8256,44.9026,108743.0
2023-08-28 11:00:00,46.71,46.76,46.67,46.71,69406.0,44.9122,44.9603,44.8737,44.9122,69406.0
2023-08-28 11:30:00,46.7,46.72,46.65,46.68,67034.0,44.9026,44.9218,44.8545,44.8833,67034.0
2023-08-28 12:00:00,46.67,46.79,46.66,46.78,145496.0,44.8737,44.9891,44.8641,44.9795,145496.0
2023-08-28 12:30:00,46.77,46.81,46.72,46.73,129852.0,44.9699,45.0083,44.9218,44.9314,129852.0
2023-08-28 13:00:00,46.75,46.81,46.7,46.71,61355.0,44.9506,45.0083,44.9026,44.9122,61355.0
2023-08-28 13:30:00,46.71,46.84,46.69,46.76,75547.0,44.9122,45.0372,44.893,44.9603,75547.0
2023-08-28 14:00:00,46.74,46.75,46.69,46.73,54397.0,44.941,44.9506,44.893,44.9314,54397.0
2023-08-28 14:30:00,46.73,46.77,46.71,46.73,85809.0,44.9314,44.9699,44.9122,44.9314,85809.0
2023-08-28 15:00:00,46.73,46.78,46.71,46.77,122508.0,44.9314,44.9795,44.9122,44.9699,122508.0
2023-08-28 15:30:00,46.77,46.77,46.62,46.63,532738.0,44.9699,44.9699,44.8256,44.8353,532738.0
2023-08-29 09:30:00,46.52,46.68,46.39,46.43,348868.0,44.7295,44.8833,44.6045,44.643,348868.0
2023-08-29 10:00:00,46.43,46.47,46.3,46.34,221946.0,44.643,44.6814,44.518,44.5564,221946.0
2023-08-29 10:30:00,46.34,46.37,46.18,46.21,202168.0,44.5564,44.5853,44.4026,44.4314,202168.0
2023-08-29 11:00:00,46.21,46.37,46.16,46.34,113462.0,44.4314,44.5853,44.3834,44.5564,113462.0
2023-08-29 11:30:00,46.34,46.49,46.33,46.41,147388.0,44.5564,44.7007,44.5468,44.6237,147388.0
2023-08-29 12:00:00,46.4,46.56,46.38,46.48,99780.0,44.6141,44.768,44.5949,44.691,99780.0
2023-08-29 12:30:00,46.48,46.49,46.36,46.41,73869.0,44.691,44.7007,44.5757,44.6237,73869.0
2023-08-29 13:00:00,46.41,46.42,46.35,46.37,75061.0,44.6237,44.6333,44.566,44.5853,75061.0
2023-08-29 13:30:00,46.36,46.42,46.21,46.26,187272.0,44.5757,44.6333,44.4314,44.4795,187272.0
2023-08-29 14:00:00,46.25,46.45,46.25,46.44,204350.0,44.4699,44.6622,44.4699,44.6526,204350.0
2023-08-29 14:30:00,46.44,46.5,46.42,46.45,67832.0,44.6526,44.7103,44.6333,44.6622,67832.0
2023-08-29 15:00:00,46.44,46.48,46.33,46.43,240452.0,44.6526,44.691,44.5468,44.643,240452.0
2023-08-29 15:30:00,46.43,46.53,46.4,46.49,539137.0,44.643,44.7391,44.6141,44.7007,539137.0
2023-08-30 09:30:00,46.72,46.93,46.55,46.64,376397.0,44.9218,45.1237,44.7583,44.8449,376397.0
2023-08-30 10:00:00,46.62,46.67,46.48,46.64,99655.0,44.8256,44.8737,44.691,44.8449,99655.0
2023-08-30 10:30:00,46.63,46.67,46.52,46.65,72108.0,44.8353,44.8737,44.7295,44.8545,72108.0
2023-08-30 11:00:00,46.65,46.68,46.56,46.68,109677.0,44.8545,44.8833,44.768,44.8833,109677.0
2023-08-30 11:30:00,46.68,46.68,46.58,46.64,74620.0,44.8833,44.8833,44.7872,44.8449,74620.0
2023-08-30 12:00:00,46.64,46.73,46.57,46.69,92970.0,44.8449,44.9314,44.7776,44.893,92970.0
2023-08-30 12:30:00,46.69,46.76,46.67,46.75,80927.0,44.893,44.9603,44.8737,44.9506,80927.0
2023-08-30 13:00:00,46.76,46.79,46.68,46.69,72151.0,44.9603,44.9891,44.8833,44.893,72151.0
2023-08-30 13:30:00,46.68,46.73,46.59,46.63,69397.0,44.8833,44.9314,44.7968,44.8353,69397.0
2023-08-30 14:00:00,46.63,46.63,46.54,46.58,67341.0,44.8353,44.8353,44.7487,44.7872,67341.0
2023-08-30 14:30:00,46.57,46.65,46.56,46.64,81669.0,44.7776,44.8545,44.768,44.8449,81669.0
2023-08-30 15:00:00,46.65,46.78,46.61,46.77,105374.0,44.8545,44.9795,44.816,44.9699,105374.0
2023-08-30 15:30:00,46.77,46.78,46.51,46.52,589336.0,44.9699,44.9795,44.7199,44.7295,589336.0
2023-08-31 09:30:00,46.27,46.57,46.18,46.39,421259.0,44.4891,44.7776,44.4026,44.6045,421259.0
2023-08-31 10:00:00,46.39,46.54,46.3,46.54,248011.0,44.6045,44.7487,44.518,44.7487,248011.0
2023-08-31 10:30:00,46.54,46.67,46.49,46.64,87335.0,44.7487,44.8737,44.7007,44.8449,87335.0
2023-08-31 11:00:00,46.63,46.75,46.59,46.73,107729.0,44.8353,44.9506,44.7968,44.9314,107729.0
2023-08-31 11:30:00,46.73,46.73,46.59,46.64,64080.0,44.9314,44.9314,44.7968,44.8449,64080.0
2023-08-31 12:00:00,46.63,46.7,46.6,46.65,111253.0,44.8353,44.9026,44.8064,44.8545,111253.0
2023-08-31 12:30:00,46.64,46.64,46.53,46.59,70099.0,44.8449,44.8449,44.7391,44.7968,70099.0
2023-08-31 13:00:00,46.59,46.66,46.58,46.62,59794.0,44.7968,44.8641,44.7872,44.8256,59794.0
2023-08-31 13:30:00,46.62,46.64,46.54,46.57,97982.0,44.8256,44.8449,44.7487,44.7776,97982.0
2023-08-31 14:00:00,46.57,46.62,46.56,46.58,65611.0,44.7776,44.8256,44.768,44.7872,65611.0
2023-08-31 14:30:00,46.59,46.6,46.46,46.47,77136.0,44.7968,44.8064,44.6718,44.6814,77136.0
2023-08-31 15:00:00,46.47,46.52,46.42,46.46,181905.0,44.6814,44.7295,44.6333,44.6718,181905.0
2023-08-31 15:30:00,46.47,46.51,46.37,46.38,753742.0,44.6814,44.7199,44.5853,44.5949,753742.0
2023-09-01 09:30:00,46.45,46.64,46.29,46.33,156981.0,44.6622,44.8449,44.5083,44.5468,156981.0
2023-09-01 10:00:00,46.33,46.47,46.26,46.33,326458.0,44.5468,44.6814,44.4795,44.5468,326458.0
2023-09-01 10:30:00,46.33,46.39,46.25,46.29,113236.0,44.5468,44.6045,44.4699,44.5083,113236.0
2023-09-01 11:00:00,46.28,46.38,46.2,46.2,127334.0,44.4987,44.5949,44.4218,44.4218,127334.0
2023-09-01 11:30:00,46.21,46.21,46.01,46.02,82098.0,44.4314,44.4314,44.2391,44.2487,82098.0
2023-09-01 12:00:00,46.01,46.04,45.9,46.0,210154.0,44.2391,44.268,44.1334,44.2295,210154.0
2023-09-01 12:30:00,46.0,46.03,45.9,45.91,117546.0,44.2295,44.2584,44.1334,44.143,117546.0
2023-09-01 13:00:00,45.91,45.98,45.87,45.95,113083.0,44.143,44.2103,44.1045,44.1814,113083.0
2023-09-01 13:30:00,45.95,46.07,45.95,46.01,123137.0,44.1814,44.2968,44.1814,44.2391,123137.0
2023-09-01 14:00:00,46.01,46.08,46.01,46.05,74677.0,44.2391,44.3064,44.2391,44.2776,74677.0
2023-09-01 14:30:00,46.05,46.1,46.01,46.1,103832.0,44.2776,44.3257,44.2391,44.3257,103832.0
2023-09-01 15:00:00,46.1,46.13,46.05,46.12,125752.0,44.3257,44.3545,44.2776,44.3449,125752.0
2023-09-01 15:30:00,46.13,46.15,45.97,45.98,556176.0,44.3545,44.3737,44.2007,44.2103,556176.0
2023-09-05 09:30:00,45.8,45.85,45.37,45.67,522565.0,44.0372,44.0853,43.6238,43.9122,522565.0
2023-09-05 10:00:00,45.67,45.8,45.55,45.69,252427.0,43.9122,44.0372,43.7968,43.9314,252427.0
2023-09-05 10:30:00,45.69,45.69,45.55,45.58,239427.0,43.9314,43.9314,43.7968,43.8257,239427.0
2023-09-05 11:00:00,45.58,45.66,45.54,45.58,230165.0,43.8257,43.9026,43.7872,43.8257,230165.0
2023-09-05 11:30:00,45.58,45.6,45.24,45.3,212237.0,43.8257,43.8449,43.4988,43.5565,212237.0
2023-09-05 12:00:00,45.3,45.49,45.26,45.39,130728.0,43.5565,43.7391,43.518,43.643,130728.0
2023-09-05 12:30:00,45.39,45.44,45.24,45.3,158458.0,43.643,43.6911,43.4988,43.5565,158458.0
2023-09-05 13:00:00,45.3,45.36,45.24,45.27,172380.0,43.5565,43.6141,43.4988,43.5276,172380.0
2023-09-05 13:30:00,45.26,45.36,45.24,45.34,183566.0,43.518,43.6141,43.4988,43.5949,183566.0
2023-09-05 14:00:00,45.34,45.39,45.3,45.31,151191.0,43.5949,43.643,43.5565,43.5661,151191.0
2023-09-05 14:30:00,45.31,45.36,45.27,45.32,175538.0,43.5661,43.6141,43.5276,43.5757,175538.0
2023-09-05 15:00:00,45.32,45.33,45.26,45.29,248600.0,43.5757,43.5853,43.518,43.5468,248600.0
2023-09-05 15:30:00,45.29,45.33,44.98,45.02,1226069.0,43.5468,43.5853,43.2488,43.2872,1226069.0
2023-09-06 09:30:00,45.28,45.86,45.06,45.59,467236.0,43.5372,44.0949,43.3257,43.8353,467236.0
2023-09-06 10:00:00,45.58,45.77,45.55,45.58,318584.0,43.8257,44.0084,43.7968,43.8257,318584.0
2023-09-06 10:30:00,45.57,45.66,45.48,45.65,184496.0,43.8161,43.9026,43.7295,43.893,184496.0
2023-09-06 11:00:00,45.65,45.72,45.46,45.47,333920.0,43.893,43.9603,43.7103,43.7199,333920.0
2023-09-06 11:30:00,45.48,45.48,45.38,45.43,121670.0,43.7295,43.7295,43.6334,43.6814,121670.0
2023-09-06 12:00:00,45.43,45.43,45.28,45.37,147190.0,43.6814,43.6814,43.5372,43.6238,147190.0
2023-09-06 12:30:00,45.37,45.4,45.33,45.37,147442.0,43.6238,43.6526,43.5853,43.6238,147442.0
2023-09-06 13:00:00,45.37,45.41,45.28,45.28,177253.0,43.6238,43.6622,43.5372,43.5372,177253.0
2023-09-06 13:30:00,45.27,45.38,45.26,45.35,151692.0,43.5276,43.6334,43.518,43.6045,151692.0
2023-09-06 14:00:00,45.34,45.36,45.3,45.3,102598.0,43.5949,43.6141,43.5565,43.5565,102598.0
2023-09-06 14:30:00,45.3,45.42,45.3,45.37,258985.0,43.5565,43.6718,43.5565,43.6238,258985.0
2023-09-06 15:00:00,45.38,45.38,45.26,45.27,152097.0,43.6334,43.6334,43.518,43.5276,152097.0
2023-09-06 15:30:00,45.27,45.3,45.14,45.16,718656.0,43.5276,43.5565,43.4026,43.4218,718656.0
2023-09-07 09:30:00,45.5,45.69,45.41,45.51,342069.0,43.7488,43.9314,43.6622,43.7584,342069.0
2023-09-07 10:00:00,45.51,45.6,45.25,45.3,237899.0,43.7584,43.8449,43.5084,43.5565,237899.0
2023-09-07 10:30:00,45.3,45.46,45.3,45.42,188427.0,43.5565,43.7103,43.5565,43.6718,188427.0
2023-09-07 11:00:00,45.42,45.51,45.4,45.46,209809.0,43.6718,43.7584,43.6526,43.7103,209809.0
2023-09-07 11:30:00,45.46,45.52,45.41,45.52,204643.0,43.7103,43.768,43.6622,43.768,204643.0
2023-09-07 12:00:00,45.52,45.57,45.48,45.48,190931.0,43.768,43.8161,43.7295,43.7295,190931.0
2023-09-07 12:30:00,45.48,45.5,45.43,45.47,176821.0,43.7295,43.7488,43.6814,43.7199,176821.0
2023-09-07 13:00:00,45.47,45.48,45.37,45.38,214097.0,43.7199,43.7295,43.6238,43.6334,214097.0
2023-09-07 13:30:00,45.38,45.41,45.27,45.27,461053.0,43.6334,43.6622,43.5276,43.5276,461053.0
2023-09-07 14:00:00,45.28,45.37,45.23,45.3,294564.0,43.5372,43.6238,43.4891,43.5565,294564.0
2023-09-07 14:30:00,45.3,45.38,45.27,45.3,314266.0,43.5565,43.6334,43.5276,43.5565,314266.0
2023-09-07 15:00:00,45.3,45.37,45.24,45.36,477986.0,43.5565,43.6238,43.4988,43.6141,477986.0
2023-09-07 15:30:00,45.36,45.61,45.36,45.52,1179787.0,43.6141,43.8545,43.6141,43.768,1179787.0
2023-09-08 09:30:00,44.64,47.27,44.22,47.14,2061642.0,42.9219,45.4506,42.518,45.3256,2061642.0
2023-09-08 10:00:00,47.14,48.24,47.13,47.37,3192295.0,45.3256,46.3833,45.316,45.5468,3192295.0
2023-09-08 10:30:00,47.38,48.01,47.37,47.47,1296065.0,45.5564,46.1621,45.5468,45.6429,1296065.0
2023-09-08 11:00:00,47.47,47.51,46.93,47.03,1265652.0,45.6429,45.6814,45.1237,45.2199,1265652.0
2023-09-08 11:30:00,47.04,47.09,46.83,47.02,668374.0,45.2295,45.2776,45.0276,45.2103,668374.0
2023-09-08 12:00:00,47.02,47.36,47.01,47.31,478873.0,45.2103,45.5372,45.2006,45.4891,478873.0
2023-09-08 12:30:00,47.31,47.36,47.22,47.29,282032.0,45.4891,45.5372,45.4026,45.4699,282032.0
2023-09-08 13:00:00,47.3,47.46,47.24,47.36,292004.0,45.4795,45.6333,45.4218,45.5372,292004.0
2023-09-08 13:30:00,47.37,47.45,47.25,47.42,215660.0,45.5468,45.6237,45.4314,45.5949,215660.0
2023-09-08 14:00:00,47.41,47.56,47.32,47.44,355364.0,45.5852,45.7295,45.4987,45.6141,355364.0
2023-09-08 14:30:00,47.44,47.63,47.4,47.59,319990.0,45.6141,45.7968,45.5756,45.7583,319990.0
2023-09-08 15:00:00,47.58,47.61,47.12,47.13,479971.0,45.7487,45.7775,45.3064,45.316,479971.0
2023-09-08 15:30:00,47.13,47.16,46.81,46.93,1885599.0,45.316,45.3449,45.0083,45.1237,1885599.0
2023-09-11 09:30:00,46.85,46.93,46.1,46.6,668430.0,45.0468,45.1237,44.3257,44.8064,668430.0
2023-09-11 10:00:00,46.6,46.61,46.12,46.23,306396.0,44.8064,44.816,44.3449,44.4507,306396.0
2023-09-11 10:30:00,46.24,46.28,45.53,45.53,364800.0,44.4603,44.4987,43.7776,43.7776,364800.0
2023-09-11 11:00:00,45.54,45.78,45.41,45.72,360369.0,43.7872,44.018,43.6622,43.9603,360369.0
2023-09-11 11:30:00,45.72,45.92,45.68,45.86,269496.0,43.9603,44.1526,43.9218,44.0949,269496.0
2023-09-11 12:00:00,45.85,45.89,45.66,45.71,232261.0,44.0853,44.1237,43.9026,43.9507,232261.0
2023-09-11 12:30:00,45.7,45.73,45.63,45.66,117561.0,43.9411,43.9699,43.8738,43.9026,117561.0
2023-09-11 13:00:00,45.65,45.66,45.51,45.53,178589.0,43.893,43.9026,43.7584,43.7776,178589.0
2023-09-11 13:30:00,45.53,45.55,45.36,45.4,132530.0,43.7776,43.7968,43.6141,43.6526,132530.0
2023-09-11 14:00:00,45.4,45.45,45.31,45.39,262475.0,43.6526,43.7007,43.5661,43.643,262475.0
2023-09-11 14:30:00,45.39,45.59,45.38,45.59,188278.0,43.643,43.8353,43.6334,43.8353,188278.0
2023-09-11 15:00:00,45.59,45.69,45.39,45.51,325181.0,43.8353,43.9314,43.643,43.7584,325181.0
2023-09-11 15:30:00,45.51,45.53,45.4,45.43,1225469.0,43.7584,43.7776,43.6526,43.6814,1225469.0
2023-09-12 09:30:00,45.64,45.92,45.27,45.52,349945.0,43.8834,44.1526,43.5276,43.768,349945.0
2023-09-12 10:00:00,45.53,45.6,45.32,45.41,237489.0,43.7776,43.8449,43.5757,43.6622,237489.0
2023-09-12 10:30:00,45.4,45.59,45.37,45.51,185921.0,43.6526,43.8353,43.6238,43.7584,185921.0
2023-09-12 11:00:00,45.52,45.68,45.46,45.66,150540.0,43.768,43.9218,43.7103,43.9026,150540.0
2023-09-12 11:30:00,45.66,45.66,45.5,45.54,100949.0,43.9026,43.9026,43.7488,43.7872,100949.0
2023-09-12 12:00:00,45.54,45.54,45.43,45.46,113581.0,43.7872,43.7872,43.6814,43.7103,113581.0
2023-09-12 12:30:00,45.46,45.58,45.45,45.55,61005.0,43.7103,43.8257,43.7007,43.7968,61005.0
2023-09-12 13:00:00,45.55,45.65,45.54,45.64,91946.0,43.7968,43.893,43.7872,43.8834,91946.0
2023-09-12 13:30:00,45.64,45.67,45.57,45.6,81837.0,43.8834,43.9122,43.8161,43.8449,81837.0
2023-09-12 14:00:00,45.59,45.65,45.56,45.62,142760.0,43.8353,43.893,43.8064,43.8641,142760.0
2023-09-12 14:30:00,45.62,45.63,45.52,45.6,113904.0,43.8641,43.8738,43.768,43.8449,113904.0
2023-09-12 15:00:00,45.6,45.62,45.54,45.55,203400.0,43.8449,43.8641,43.7872,43.7968,203400.0
2023-09-12 15:30:00,45.55,45.7,45.54,45.69,704968.0,43.7968,43.9411,43.7872,43.9314,704968.0
2023-09-13 09:30:00,45.8,45.8,45.21,45.31,237893.0,44.0372,44.0372,43.4699,43.5661,237893.0
2023-09-13 10:00:00,45.3,45.36,45.14,45.23,137765.0,43.5565,43.6141,43.4026,43.4891,137765.0
2023-09-13 10:30:00,45.23,45.29,45.06,45.08,180110.0,43.4891,43.5468,43.3257,43.3449,180110.0
2023-09-13 11:00:00,45.09,45.12,45.02,45.04,95596.0,43.3545,43.3834,43.2872,43.3065,95596.0
2023-09-13 11:30:00,45.04,45.04,44.91,44.91,154380.0,43.3065,43.3065,43.1815,43.1815,154380.0
2023-09-13 12:00:00,44.92,45.07,44.92,45.03,331763.0,43.1911,43.3353,43.1911,43.2968,331763.0
2023-09-13 12:30:00,45.03,45.08,44.95,45.0,228020.0,43.2968,43.3449,43.2199,43.268,228020.0
2023-09-13 13:00:00,45.01,45.01,44.92,44.92,83266.0,43.2776,43.2776,43.1911,43.1911,83266.0
2023-09-13 13:30:00,44.93,44.97,44.89,44.94,160676.0,43.2007,43.2392,43.1622,43.2103,160676.0
2023-09-13 14:00:00,44.93,45.08,44.92,45.07,198464.0,43.2007,43.3449,43.1911,43.3353,198464.0
2023-09-13 14:30:00,45.07,45.11,44.92,44.95,393582.0,43.3353,43.3738,43.1911,43.2199,393582.0
2023-09-13 15:00:00,44.96,45.14,44.92,45.12,187867.0,43.2295,43.4026,43.1911,43.3834,187867.0
2023-09-13 15:30:00,45.12,45.17,45.08,45.11,735755.0,43.3834,43.4315,43.3449,43.3738,735755.0
2023-09-14 09:30:00,45.29,45.5,45.26,45.5,247831.0,43.5468,43.7488,43.518,43.7488,247831.0
2023-09-14 10:00:00,45.5,45.61,45.3,45.35,153857.0,43.7488,43.8545,43.5565,43.6045,153857.0
2023-09-14 10:30:00,45.34,45.35,45.17,45.2,330586.0,43.5949,43.6045,43.4315,43.4603,330586.0
2023-09-14 11:00:00,45.21,45.39,45.2,45.31,194460.0,43.4699,43.643,43.4603,43.5661,194460.0
2023-09-14 11:30:00,45.31,45.45,45.31,45.43,98174.0,43.5661,43.7007,43.5661,43.6814,98174.0
2023-09-14 12:00:00,45.42,45.51,45.4,45.51,103629.0,43.6718,43.7584,43.6526,43.7584,103629.0
2023-09-14 12:30:00,45.51,45.57,45.49,45.57,111644.0,43.7584,43.8161,43.7391,43.8161,111644.0
2023-09-14 13:00:00,45.57,45.62,45.52,45.53,183968.0,43.8161,43.8641,43.768,43.7776,183968.0
2023-09-14 13:30:00,45.54,45.58,45.49,45.55,100586.0,43.7872,43.8257,43.7391,43.7968,100586.0
2023-09-14 14:00:00,45.55,45.64,45.54,45.62,164445.0,43.7968,43.8834,43.7872,43.8641,164445.0
2023-09-14 14:30:00,45.62,45.66,45.56,45.64,199845.0,43.8641,43.9026,43.8064,43.8834,199845.0
2023-09-14 15:00:00,45.63,45.87,45.63,45.84,216353.0,43.8738,44.1045,43.8738,44.0757,216353.0
2023-09-14 15:30:00,45.84,45.94,45.78,45.79,834137.0,44.0757,44.1718,44.018,44.0276,834137.0
2023-09-15 09:30:00,45.9,46.29,45.81,46.26,879291.0,44.1334,44.5083,44.0468,44.4795,879291.0
2023-09-15 10:00:00,46.26,46.55,46.24,46.51,285593.0,44.4795,44.7583,44.4603,44.7199,285593.0
2023-09-15 10:30:00,46.51,46.58,46.44,46.46,287006.0,44.7199,44.7872,44.6526,44.6718,287006.0
2023-09-15 11:00:00,46.45,46.46,45.96,46.15,295417.0,44.6622,44.6718,44.1911,44.3737,295417.0
2023-09-15 11:30:00,46.15,46.19,46.04,46.17,190103.0,44.3737,44.4122,44.268,44.393,190103.0
2023-09-15 12:00:00,46.17,46.27,46.14,46.27,146395.0,44.393,44.4891,44.3641,44.4891,146395.0
2023-09-15 12:30:00,46.27,46.3,46.22,46.26,123829.0,44.4891,44.518,44.441,44.4795,123829.0
2023-09-15 13:00:00,46.25,46.27,46.15,46.2,138626.0,44.4699,44.4891,44.3737,44.4218,138626.0
2023-09-15 13:30:00,46.21,46.3,46.19,46.28,134573.0,44.4314,44.518,44.4122,44.4987,134573.0
2023-09-15 14:00:00,46.26,46.31,46.21,46.27,274928.0,44.4795,44.5276,44.4314,44.4891,274928.0
2023-09-15 14:30:00,46.26,46.41,46.25,46.4,296154.0,44.4795,44.6237,44.4699,44.6141,296154.0
2023-09-15 15:00:00,46.4,46.43,46.35,46.36,388292.0,44.6141,44.643,44.566,44.5757,388292.0
2023-09-15 15:30:00,46.35,46.44,45.97,46.31,3978372.0,44.566,44.6526,44.2007,44.5276,3978372.0
2023-09-18 09:30:00,46.34,46.64,46.09,46.63,395532.0,44.5564,44.8449,44.316,44.8353,395532.0
2023-09-18 10:00:00,46.64,46.85,46.61,46.7,368042.0,44.8449,45.0468,44.816,44.9026,368042.0
2023-09-18 10:30:00,46.7,46.79,46.59,46.64,170344.0,44.9026,44.9891,44.7968,44.8449,170344.0
2023-09-18 11:00:00,46.63,46.63,46.47,46.47,117034.0,44.8353,44.8353,44.6814,44.6814,117034.0
2023-09-18 11:30:00,46.48,46.6,46.47,46.53,101160.0,44.691,44.8064,44.6814,44.7391,101160.0
2023-09-18 12:00:00,46.53,46.74,46.51,46.72,111795.0,44.7391,44.941,44.7199,44.9218,111795.0
2023-09-18 12:30:00,46.72,46.76,46.69,46.71,132614.0,44.9218,44.9603,44.893,44.9122,132614.0
2023-09-18 13:00:00,46.72,46.76,46.71,46.73,89225.0,44.9218,44.9603,44.9122,44.9314,89225.0
2023-09-18 13:30:00,46.73,46.78,46.71,46.78,90623.0,44.9314,44.9795,44.9122,44.9795,90623.0
2023-09-18 14:00:00,46.77,46.85,46.76,46.77,122419.0,44.9699,45.0468,44.9603,44.9699,122419.0
2023-09-18 14:30:00,46.78,46.8,46.63,46.64,161886.0,44.9795,44.9987,44.8353,44.8449,161886.0
2023-09-18 15:00:00,46.64,46.78,46.57,46.75,247334.0,44.8449,44.9795,44.7776,44.9506,247334.0
2023-09-18 15:30:00,46.75,46.8,46.52,46.54,861046.0,44.9506,44.9987,44.7295,44.7487,861046.0
2023-09-19 09:30:00,46.56,46.6,46.24,46.38,187496.0,44.768,44.8064,44.4603,44.5949,187496.0
2023-09-19 10:00:00,46.38,46.38,46.16,46.22,162615.0,44.5949,44.5949,44.3834,44.441,162615.0
2023-09-19 10:30:00,46.22,46.28,46.18,46.21,129467.0,44.441,44.4987,44.4026,44.4314,129467.0
2023-09-19 11:00:00,46.21,46.3,46.09,46.2,139259.0,44.4314,44.518,44.316,44.4218,139259.0
2023-09-19 11:30:00,46.19,46.21,46.05,46.06,93686.0,44.4122,44.4314,44.2776,44.2872,93686.0
2023-09-19 12:00:00,46.05,46.12,45.97,46.06,147552.0,44.2776,44.3449,44.2007,44.2872,147552.0
2023-09-19 12:30:00,46.06,46.08,45.99,46.0,86104.0,44.2872,44.3064,44.2199,44.2295,86104.0
2023-09-19 13:00:00,46.01,46.06,45.96,46.02,102950.0,44.2391,44.2872,44.1911,44.2487,102950.0
2023-09-19 13:30:00,46.03,46.09,45.99,46.07,102415.0,44.2584,44.316,44.2199,44.2968,102415.0
2023-09-19 14:00:00,46.06,46.15,46.05,46.14,107912.0,44.2872,44.3737,44.2776,44.3641,107912.0
2023-09-19 14:30:00,46.15,46.33,46.13,46.28,174173.0,44.3737,44.5468,44.3545,44.4987,174173.0
2023-09-19 15:00:00,46.28,46.3,46.14,46.26,222404.0,44.4987,44.518,44.3641,44.4795,222404.0
2023-09-19 15:30:00,46.26,46.26,46.07,46.09,742768.0,44.4795,44.4795,44.2968,44.316,742768.0
2023-09-20 09:30:00,45.96,46.0,45.75,45.93,211690.0,44.1911,44.2295,43.9891,44.1622,211690.0
2023-09-20 10:00:00,45.96,46.15,45.96,46.12,141514.0,44.1911,44.3737,44.1911,44.3449,141514.0
2023-09-20 10:30:00,46.12,46.23,46.08,46.22,103899.0,44.3449,44.4507,44.3064,44.441,103899.0
2023-09-20 11:00:00,46.23,46.36,46.2,46.25,116649.0,44.4507,44.5757,44.4218,44.4699,116649.0
2023-09-20 11:30:00,46.25,46.4,46.25,46.33,88560.0,44.4699,44.6141,44.4699,44.5468,88560.0
2023-09-20 12:00:00,46.34,46.4,46.33,46.4,149523.0,44.5564,44.6141,44.5468,44.6141,149523.0
2023-09-20 12:30:00,46.4,46.48,46.38,46.46,114404.0,44.6141,44.691,44.5949,44.6718,114404.0
2023-09-20 13:00:00,46.45,46.5,46.4,46.44,96583.0,44.6622,44.7103,44.6141,44.6526,96583.0
2023-09-20 13:30:00,46.43,46.47,46.38,46.44,71227.0,44.643,44.6814,44.5949,44.6526,71227.0
2023-09-20 14:00:00,46.43,46.44,46.33,46.43,157650.0,44.643,44.6526,44.5468,44.643,157650.0
2023-09-20 14:30:00,46.42,46.5,46.27,46.29,161033.0,44.6333,44.7103,44.4891,44.5083,161033.0
2023-09-20 15:00:00,46.29,46.34,46.22,46.3,144328.0,44.5083,44.5564,44.441,44.518,144328.0
2023-09-20 15:30:00,46.3,46.3,46.16,46.18,538219.0,44.518,44.518,44.3834,44.4026,538219.0
2023-09-21 09:30:00,46.11,46.14,45.53,45.62,434699.0,44.3353,44.3641,43.7776,43.8641,434699.0
2023-09-21 10:00:00,45.64,45.85,45.6,45.74,305492.0,43.8834,44.0853,43.8449,43.9795,305492.0
2023-09-21 10:30:00,45.74,45.89,45.62,45.64,216928.0,43.9795,44.1237,43.8641,43.8834,216928.0
2023-09-21 11:00:00,45.64,45.73,45.59,45.67,129373.0,43.8834,43.9699,43.8353,43.9122,129373.0
2023-09-21 11:30:00,45.67,45.73,45.6,45.61,134495.0,43.9122,43.9699,43.8449,43.8545,134495.0
2023-09-21 12:00:00,45.61,45.69,45.58,45.59,126239.0,43.8545,43.9314,43.8257,43.8353,126239.0
2023-09-21 12:30:00,45.59,45.66,45.56,45.62,113754.0,43.8353,43.9026,43.8064,43.8641,113754.0
2023-09-21 13:00:00,45.61,45.66,45.6,45.62,122812.0,43.8545,43.9026,43.8449,43.8641,122812.0
2023-09-21 13:30:00,45.62,45.66,45.6,45.64,117716.0,43.8641,43.9026,43.8449,43.8834,117716.0
2023-09-21 14:00:00,45.64,45.67,45.55,45.55,120088.0,43.8834,43.9122,43.7968,43.7968,120088.0
2023-09-21 14:30:00,45.55,45.58,45.52,45.55,108499.0,43.7968,43.8257,43.768,43.7968,108499.0
2023-09-21 15:00:00,45.55,45.76,45.53,45.72,240414.0,43.7968,43.9987,43.7776,43.9603,240414.0
2023-09-21 15:30:00,45.72,45.77,45.57,45.7,1023834.0,43.9603,44.0084,43.8161,43.9411,1023834.0
2023-09-22 09:30:00,45.7,45.87,45.53,45.76,227285.0,43.9411,44.1045,43.7776,43.9987,227285.0
2023-09-22 10:00:00,45.76,45.81,45.4,45.52,142899.0,43.9987,44.0468,43.6526,43.768,142899.0
2023-09-22 10:30:00,45.52,45.63,45.47,45.59,101713.0,43.768,43.8738,43.7199,43.8353,101713.0
2023-09-22 11:00:00,45.59,45.61,45.5,45.6,111607.0,43.8353,43.8545,43.7488,43.8449,111607.0
2023-09-22 11:30:00,45.6,45.67,45.56,45.61,75674.0,43.8449,43.9122,43.8064,43.8545,75674.0
2023-09-22 12:00:00,45.61,45.64,45.54,45.61,81502.0,43.8545,43.8834,43.7872,43.8545,81502.0
2023-09-22 12:30:00,45.61,45.75,45.59,45.69,212117.0,43.8545,43.9891,43.8353,43.9314,212117.0
2023-09-22 13:00:00,45.69,45.73,45.66,45.68,113378.0,43.9314,43.9699,43.9026,43.9218,113378.0
2023-09-22 13:30:00,45.68,45.79,45.66,45.77,147674.0,43.9218,44.0276,43.9026,44.0084,147674.0
2023-09-22 14:00:00,45.77,45.79,45.71,45.72,145084.0,44.0084,44.0276,43.9507,43.9603,145084.0
2023-09-22 14:30:00,45.72,45.72,45.56,45.65,321397.0,43.9603,43.9603,43.8064,43.893,321397.0
2023-09-22 15:00:00,45.64,45.85,45.64,45.84,170090.0,43.8834,44.0853,43.8834,44.0757,170090.0
2023-09-22 15:30:00,45.84,45.86,45.61,45.66,644672.0,44.0757,44.0949,43.8545,43.9026,644672.0
2023-09-25 09:30:00,45.48,45.7,45.35,45.47,208709.0,43.7295,43.9411,43.6045,43.7199,208709.0
2023-09-25 10:00:00,45.47,45.69,45.45,45.51,150388.0,43.7199,43.9314,43.7007,43.7584,150388.0
2023-09-25 10:30:00,45.5,45.64,45.45,45.62,136526.0,43.7488,43.8834,43.7007,43.8641,136526.0
2023-09-25 11:00:00,45.6,45.68,45.49,45.58,85432.0,43.8449,43.9218,43.7391,43.8257,85432.0
2023-09-25 11:30:00,45.59,45.61,45.52,45.61,64679.0,43.8353,43.8545,43.768,43.8545,64679.0
2023-09-25 12:00:00,45.61,45.67,45.56,45.66,88745.0,43.8545,43.9122,43.8064,43.9026,88745.0
2023-09-25 12:30:00,45.66,45.68,45.62,45.66,65493.0,43.9026,43.9218,43.8641,43.9026,65493.0
2023-09-25 13:00:00,45.66,45.72,45.63,45.7,80386.0,43.9026,43.9603,43.8738,43.9411,80386.0
2023-09-25 13:30:00,45.69,45.7,45.63,45.69,90639.0,43.9314,43.9411,43.8738,43.9314,90639.0
2023-09-25 14:00:00,45.69,45.75,45.6,45.63,103651.0,43.9314,43.9891,43.8449,43.8738,103651.0
2023-09-25 14:30:00,45.63,45.69,45.59,45.61,122388.0,43.8738,43.9314,43.8353,43.8545,122388.0
2023-09-25 15:00:00,45.6,45.65,45.49,45.58,164439.0,43.8449,43.893,43.7391,43.8257,164439.0
2023-09-25 15:30:00,45.58,45.75,45.57,45.72,534274.0,43.8257,43.9891,43.8161,43.9603,534274.0
2023-09-26 09:30:00,45.61,45.74,45.41,45.73,183177.0,43.8545,43.9795,43.6622,43.9699,183177.0
2023-09-26 10:00:00,45.74,45.74,45.38,45.45,133672.0,43.9795,43.9795,43.6334,43.7007,133672.0
2023-09-26 10:30:00,45.45,45.55,45.35,45.38,153966.0,43.7007,43.7968,43.6045,43.6334,153966.0
2023-09-26 11:00:00,45.38,45.42,45.2,45.23,133948.0,43.6334,43.6718,43.4603,43.4891,133948.0
2023-09-26 11:30:00,45.23,45.33,45.18,45.3,105615.0,43.4891,43.5853,43.4411,43.5565,105615.0
2023-09-26 12:00:00,45.3,45.41,45.25,45.4,70746.0,43.5565,43.6622,43.5084,43.6526,70746.0
2023-09-26 12:30:00,45.39,45.4,45.28,45.34,75538.0,43.643,43.6526,43.5372,43.5949,75538.0
2023-09-26 13:00:00,45.34,45.41,45.31,45.39,69655.0,43.5949,43.6622,43.5661,43.643,69655.0
2023-09-26 13:30:00,45.38,45.4,45.28,45.3,74832.0,43.6334,43.6526,43.5372,43.5565,74832.0
2023-09-26 14:00:00,45.29,45.3,45.22,45.28,73068.0,43.5468,43.5565,43.4795,43.5372,73068.0
2023-09-26 14:30:00,45.28,45.36,45.26,45.36,68208.0,43.5372,43.6141,43.518,43.6141,68208.0
2023-09-26 15:00:00,45.36,45.41,45.24,45.25,125640.0,43.6141,43.6622,43.4988,43.5084,125640.0
2023-09-26 15:30:00,45.24,45.25,45.13,45.15,435745.0,43.4988,43.5084,43.393,43.4122,435745.0
2023-09-27 09:30:00,45.0,45.26,44.9,44.95,210148.0,43.268,43.518,43.1718,43.2199,210148.0
2023-09-27 10:00:00,44.96,45.01,44.73,44.92,223303.0,43.2295,43.2776,43.0084,43.1911,223303.0
2023-09-27 10:30:00,44.92,45.08,44.91,44.92,130666.0,43.1911,43.3449,43.1815,43.1911,130666.0
2023-09-27 11:00:00,44.91,44.91,44.72,44.75,195551.0,43.1815,43.1815,42.9988,43.0276,195551.0
2023-09-27 11:30:00,44.75,44.79,44.57,44.59,129289.0,43.0276,43.0661,42.8546,42.8738,129289.0
2023-09-27 12:00:00,44.6,44.66,44.49,44.57,172311.0,42.8834,42.9411,42.7776,42.8546,172311.0
2023-09-27 12:30:00,44.57,44.64,44.52,44.55,84514.0,42.8546,42.9219,42.8065,42.8353,84514.0
2023-09-27 13:00:00,44.55,44.55,44.28,44.29,124395.0,42.8353,42.8353,42.5757,42.5853,124395.0
2023-09-27 13:30:00,44.29,44.36,44.23,44.35,175111.0,42.5853,42.6526,42.5276,42.643,175111.0
2023-09-27 14:00:00,44.35,44.38,44.24,44.36,188427.0,42.643,42.6719,42.5373,42.6526,188427.0
2023-09-27 14:30:00,44.36,44.49,44.33,44.34,227536.0,42.6526,42.7776,42.6238,42.6334,227536.0
2023-09-27 15:00:00,44.33,44.43,44.29,44.38,355911.0,42.6238,42.7199,42.5853,42.6719,355911.0
2023-09-27 15:30:00,44.38,44.55,44.22,44.48,749120.0,42.6719,42.8353,42.518,42.768,749120.0
2023-09-28 09:30:00,44.6,45.0,44.53,44.77,220283.0,42.8834,43.268,42.8161,43.0469,220283.0
2023-09-28 10:00:00,44.78,44.87,44.72,44.83,176323.0,43.0565,43.143,42.9988,43.1045,176323.0
2023-09-28 10:30:00,44.83,45.14,44.79,44.93,232280.0,43.1045,43.4026,43.0661,43.2007,232280.0
2023-09-28 11:00:00,44.93,45.14,44.7,45.06,714603.0,43.2007,43.4026,42.9795,43.3257,714603.0
2023-09-28 11:30:00,45.05,45.12,44.91,44.95,105311.0,43.3161,43.3834,43.1815,43.2199,105311.0
2023-09-28 12:00:00,44.95,45.05,44.9,45.05,87263.0,43.2199,43.3161,43.1718,43.3161,87263.0
2023-09-28 12:30:00,45.06,45.08,44.96,44.99,85190.0,43.3257,43.3449,43.2295,43.2584,85190.0
2023-09-28 13:00:00,45.0,45.03,44.96,44.99,104030.0,43.268,43.2968,43.2295,43.2584,104030.0
2023-09-28 13:30:00,44.98,45.02,44.94,45.01,119322.0,43.2488,43.2872,43.2103,43.2776,119322.0
2023-09-28 14:00:00,45.0,45.13,44.96,45.07,164582.0,43.268,43.393,43.2295,43.3353,164582.0
2023-09-28 14:30:00,45.07,45.11,44.98,45.1,139584.0,43.3353,43.3738,43.2488,43.3642,139584.0
2023-09-28 15:00:00,45.11,45.31,45.1,45.3,184268.0,43.3738,43.5661,43.3642,43.5565,184268.0
2023-09-28 15:30:00,45.3,45.3,45.07,45.09,392701.0,43.5565,43.5565,43.3353,43.3545,392701.0
2023-09-29 09:30:00,45.09,45.28,44.78,44.86,209172.0,43.3545,43.5372,43.0565,43.1334,209172.0
2023-09-29 10:00:00,44.9,44.91,44.7,44.84,135590.0,43.1718,43.1815,42.9795,43.1142,135590.0
2023-09-29 10:30:00,44.84,44.96,44.82,44.93,69336.0,43.1142,43.2295,43.0949,43.2007,69336.0
2023-09-29 11:00:00,44.93,44.99,44.77,44.95,187938.0,43.2007,43.2584,43.0469,43.2199,187938.0
2023-09-29 11:30:00,44.94,44.96,44.73,44.76,50855.0,43.2103,43.2295,43.0084,43.0372,50855.0
2023-09-29 12:00:00,44.77,44.9,44.74,44.88,71736.0,43.0469,43.1718,43.018,43.1526,71736.0
2023-09-29 12:30:00,44.87,44.9,44.68,44.7,47489.0,43.143,43.1718,42.9603,42.9795,47489.0
2023-09-29 13:00:00,44.71,44.72,44.53,44.68,71386.0,42.9892,42.9988,42.8161,42.9603,71386.0
2023-09-29 13:30:00,44.67,44.7,44.54,44.55,48646.0,42.9507,42.9795,42.8257,42.8353,48646.0
2023-09-29 14:00:00,44.55,44.65,44.53,44.61,105825.0,42.8353,42.9315,42.8161,42.893,105825.0
2023-09-29 14:30:00,44.61,44.84,44.58,44.8,154313.0,42.893,43.1142,42.8642,43.0757,154313.0
2023-09-29 15:00:00,44.81,44.95,44.76,44.79,197917.0,43.0853,43.2199,43.0372,43.0661,197917.0
2023-09-29 15:30:00,44.79,44.82,44.63,44.76,516366.0,43.0661,43.0949,42.9122,43.0372,516366.0
2023-10-02 09:30:00,44.61,44.66,44.23,44.29,140814.0,42.893,42.9411,42.5276,42.5853,140814.0
2023-10-02 10:00:00,44.29,44.43,44.24,44.25,218548.0,42.5853,42.7199,42.5373,42.5469,218548.0
2023-10-02 10:30:00,44.24,44.31,44.07,44.09,196614.0,42.5373,42.6046,42.3738,42.393,196614.0
2023-10-02 11:00:00,44.09,44.14,44.0,44.05,149235.0,42.393,42.4411,42.3065,42.3546,149235.0
2023-10-02 11:30:00,44.05,44.07,43.79,43.84,239528.0,42.3546,42.3738,42.1046,42.1526,239528.0
2023-10-02 12:00:00,43.84,43.98,43.83,43.9,116289.0,42.1526,42.2873,42.143,42.2103,116289.0
2023-10-02 12:30:00,43.9,43.9,43.74,43.77,93452.0,42.2103,42.2103,42.0565,42.0853,93452.0
2023-10-02 13:00:00,43.77,43.88,43.76,43.84,136222.0,42.0853,42.1911,42.0757,42.1526,136222.0
2023-10-02 13:30:00,43.84,43.86,43.78,43.85,128995.0,42.1526,42.1719,42.095,42.1623,128995.0
2023-10-02 14:00:00,43.85,43.9,43.72,43.73,122717.0,42.1623,42.2103,42.0373,42.0469,122717.0
2023-10-02 14:30:00,43.73,43.79,43.7,43.77,136970.0,42.0469,42.1046,42.018,42.0853,136970.0
2023-10-02 15:00:00,43.77,43.95,43.74,43.93,182793.0,42.0853,42.2584,42.0565,42.2392,182793.0
2023-10-02 15:30:00,43.92,44.04,43.89,44.04,493636.0,42.2296,42.3449,42.2007,42.3449,493636.0
2023-10-03 09:30:00,43.81,43.97,43.8,43.95,110402.0,42.1238,42.2776,42.1142,42.2584,110402.0
2023-10-03 10:00:00,43.94,44.03,43.77,43.77,129226.0,42.2488,42.3353,42.0853,42.0853,129226.0
2023-10-03 10:30:00,43.77,43.83,43.68,43.81,147535.0,42.0853,42.143,41.9988,42.1238,147535.0
2023-10-03 11:00:00,43.82,43.99,43.81,43.96,93447.0,42.1334,42.2969,42.1238,42.268,93447.0
2023-10-03 11:30:00,43.96,43.96,43.85,43.9,103347.0,42.268,42.268,42.1623,42.2103,103347.0
2023-10-03 12:00:00,43.9,44.1,43.89,44.09,99671.0,42.2103,42.4026,42.2007,42.393,99671.0
2023-10-03 12:30:00,44.09,44.14,44.07,44.12,71507.0,42.393,42.4411,42.3738,42.4219,71507.0
2023-10-03 13:00:00,44.12,44.28,44.12,44.26,157473.0,42.4219,42.5757,42.4219,42.5565,157473.0
2023-10-03 13:30:00,44.25,44.28,44.16,44.2,120392.0,42.5469,42.5757,42.4603,42.4988,120392.0
2023-10-03 14:00:00,44.2,44.23,44.11,44.23,148434.0,42.4988,42.5276,42.4123,42.5276,148434.0
2023-10-03 14:30:00,44.23,44.25,44.18,44.21,143122.0,42.5276,42.5469,42.4796,42.5084,143122.0
2023-10-03 15:00:00,44.2,44.33,44.14,44.32,221276.0,42.4988,42.6238,42.4411,42.6142,221276.0
2023-10-03 15:30:00,44.32,44.4,44.25,44.27,876137.0,42.6142,42.6911,42.5469,42.5661,876137.0
2023-10-04 09:30:00,44.5,44.71,44.28,44.33,213513.0,42.7872,42.9892,42.5757,42.6238,213513.0
2023-10-04 10:00:00,44.35,44.48,44.33,44.46,141223.0,42.643,42.768,42.6238,42.7488,141223.0
2023-10-04 10:30:00,44.46,44.51,44.33,44.4,166427.0,42.7488,42.7969,42.6238,42.6911,166427.0
2023-10-04 11:00:00,44.4,44.71,44.36,44.68,170521.0,42.6911,42.9892,42.6526,42.9603,170521.0
2023-10-04 11:30:00,44.69,44.75,44.52,44.71,114456.0,42.9699,43.0276,42.8065,42.9892,114456.0
2023-10-04 12:00:00,44.72,44.85,44.69,44.78,191321.0,42.9988,43.1238,42.9699,43.0565,191321.0
2023-10-04 12:30:00,44.78,44.89,44.76,44.82,102620.0,43.0565,43.1622,43.0372,43.0949,102620.0
2023-10-04 13:00:00,44.82,44.87,44.78,44.84,121431.0,43.0949,43.143,43.0565,43.1142,121431.0
2023-10-04 13:30:00,44.84,44.85,44.73,44.76,209084.0,43.1142,43.1238,43.0084,43.0372,209084.0
2023-10-04 14:00:00,44.76,44.8,44.71,44.76,134736.0,43.0372,43.0757,42.9892,43.0372,134736.0
2023-10-04 14:30:00,44.76,44.87,44.75,44.87,137179.0,43.0372,43.143,43.0276,43.143,137179.0
2023-10-04 15:00:00,44.87,45.0,44.85,44.88,234389.0,43.143,43.268,43.1238,43.1526,234389.0
2023-10-04 15:30:00,44.88,45.05,44.87,44.93,766560.0,43.1526,43.3161,43.143,43.2007,766560.0
2023-10-05 09:30:00,44.78,44.96,44.72,44.87,163536.0,43.0565,43.2295,42.9988,43.143,163536.0
2023-10-05 10:00:00,44.89,44.9,44.69,44.74,101861.0,43.1622,43.1718,42.9699,43.018,101861.0
2023-10-05 10:30:00,44.75,44.75,44.53,44.56,104535.0,43.0276,43.0276,42.8161,42.8449,104535.0
2023-10-05 11:00:00,44.54,44.58,44.44,44.5,78472.0,42.8257,42.8642,42.7296,42.7872,78472.0
2023-10-05 11:30:00,44.51,44.54,44.41,44.42,85293.0,42.7969,42.8257,42.7007,42.7103,85293.0
2023-10-05 12:00:00,44.43,44.55,44.37,44.48,72066.0,42.7199,42.8353,42.6622,42.768,72066.0
2023-10-05 12:30:00,44.48,44.49,44.35,44.4,73014.0,42.768,42.7776,42.643,42.6911,73014.0
2023-10-05 13:00:00,44.4,44.44,44.35,44.43,79418.0,42.6911,42.7296,42.643,42.7199,79418.0
2023-10-05 13:30:00,44.43,44.57,44.4,44.43,131191.0,42.7199,42.8546,42.6911,42.7199,131191.0
2023-10-05 14:00:00,44.43,44.47,44.35,44.37,158445.0,42.7199,42.7584,42.643,42.6622,158445.0
2023-10-05 14:30:00,44.37,44.47,44.36,44.45,103396.0,42.6622,42.7584,42.6526,42.7392,103396.0
2023-10-05 15:00:00,44.45,44.46,44.3,44.33,241399.0,42.7392,42.7488,42.5949,42.6238,241399.0
2023-10-05 15:30:00,44.33,44.34,44.13,44.16,507508.0,42.6238,42.6334,42.4315,42.4603,507508.0
2023-10-06 09:30:00,44.08,44.19,43.06,43.15,366267.0,42.3834,42.4892,41.4027,41.4892,366267.0
2023-10-06 10:00:00,43.14,43.16,42.62,42.87,842538.0,41.4796,41.4988,40.9796,41.22,842538.0
2023-10-06 10:30:00,42.87,43.04,42.84,42.98,396347.0,41.22,41.3834,41.1911,41.3257,396347.0
2023-10-06 11:00:00,42.98,43.35,42.97,43.33,266160.0,41.3257,41.6815,41.3161,41.6623,266160.0
2023-10-06 11:30:00,43.33,43.64,43.32,43.58,466365.0,41.6623,41.9603,41.6527,41.9027,466365.0
2023-10-06 12:00:00,43.57,43.59,43.33,43.37,183356.0,41.893,41.9123,41.6623,41.7007,183356.0
2023-10-06 12:30:00,43.38,43.39,43.23,43.24,123372.0,41.7104,41.72,41.5661,41.5757,123372.0
2023-10-06 13:00:00,43.25,43.36,43.22,43.34,161913.0,41.5854,41.6911,41.5565,41.6719,161913.0
2023-10-06 13:30:00,43.34,43.44,43.33,43.37,244232.0,41.6719,41.768,41.6623,41.7007,244232.0
2023-10-06 14:00:00,43.39,43.66,43.38,43.65,294677.0,41.72,41.9796,41.7104,41.97,294677.0
2023-10-06 14:30:00,43.64,43.8,43.59,43.77,232088.0,41.9603,42.1142,41.9123,42.0853,232088.0
2023-10-06 15:00:00,43.77,43.78,43.59,43.64,280819.0,42.0853,42.095,41.9123,41.9603,280819.0
2023-10-06 15:30:00,43.64,43.69,43.41,43.43,979420.0,41.9603,42.0084,41.7392,41.7584,979420.0
2023-10-09 09:30:00,43.45,43.8,43.45,43.66,247748.0,41.7777,42.1142,41.7777,41.9796,247748.0
2023-10-09 10:00:00,43.65,43.78,43.62,43.65,178564.0,41.97,42.095,41.9411,41.97,178564.0
2023-10-09 10:30:00,43.64,43.66,43.51,43.57,160493.0,41.9603,41.9796,41.8353,41.893,160493.0
2023-10-09 11:00:00,43.56,43.86,43.54,43.83,216353.0,41.8834,42.1719,41.8642,42.143,216353.0
2023-10-09 11:30:00,43.83,43.93,43.78,43.92,192840.0,42.143,42.2392,42.095,42.2296,192840.0
2023-10-09 12:00:00,43.92,44.04,43.86,43.93,120938.0,42.2296,42.3449,42.1719,42.2392,120938.0
2023-10-09 12:30:00,43.93,44.0,43.91,43.95,198489.0,42.2392,42.3065,42.22,42.2584,198489.0
2023-10-09 13:00:00,43.95,43.98,43.88,43.97,143514.0,42.2584,42.2873,42.1911,42.2776,143514.0
2023-10-09 13:30:00,43.98,44.25,43.97,44.23,218466.0,42.2873,42.5469,42.2776,42.5276,218466.0
2023-10-09 14:00:00,44.23,44.39,44.19,44.37,314821.0,42.5276,42.6815,42.4892,42.6622,314821.0
2023-10-09 14:30:00,44.37,44.45,44.28,44.45,139838.0,42.6622,42.7392,42.5757,42.7392,139838.0
2023-10-09 15:00:00,44.45,44.46,44.34,44.43,272049.0,42.7392,42.7488,42.6334,42.7199,272049.0
2023-10-09 15:30:00,44.44,44.64,44.41,44.63,880530.0,42.7296,42.9219,42.7007,42.9122,880530.0
2023-10-10 09:30:00,44.95,45.23,44.83,44.91,478777.0,43.2199,43.4891,43.1045,43.1815,478777.0
2023-10-10 10:00:00,44.91,45.16,44.83,45.07,396327.0,43.1815,43.4218,43.1045,43.3353,396327.0
2023-10-10 10:30:00,45.07,45.08,44.92,45.02,205729.0,43.3353,43.3449,43.1911,43.2872,205729.0
2023-10-10 11:00:00,45.01,45.3,45.01,45.18,235412.0,43.2776,43.5565,43.2776,43.4411,235412.0
2023-10-10 11:30:00,45.19,45.23,45.09,45.15,136834.0,43.4507,43.4891,43.3545,43.4122,136834.0
2023-10-10 12:00:00,45.16,45.25,45.13,45.2,129898.0,43.4218,43.5084,43.393,43.4603,129898.0
2023-10-10 12:30:00,45.21,45.21,45.06,45.16,143496.0,43.4699,43.4699,43.3257,43.4218,143496.0
2023-10-10 13:00:00,45.16,45.19,45.08,45.09,99203.0,43.4218,43.4507,43.3449,43.3545,99203.0
2023-10-10 13:30:00,45.1,45.24,45.03,45.23,127988.0,43.3642,43.4988,43.2968,43.4891,127988.0
2023-10-10 14:00:00,45.23,45.25,45.1,45.18,166345.0,43.4891,43.5084,43.3642,43.4411,166345.0
2023-10-10 14:30:00,45.18,45.21,45.02,45.05,254207.0,43.4411,43.4699,43.2872,43.3161,254207.0
2023-10-10 15:00:00,45.05,45.09,44.87,44.93,195007.0,43.3161,43.3545,43.143,43.2007,195007.0
2023-10-10 15:30:00,44.93,44.98,44.83,44.84,745937.0,43.2007,43.2488,43.1045,43.1142,745937.0
2023-10-11 09:30:00,44.85,45.07,43.95,43.96,408861.0,43.1238,43.3353,42.2584,42.268,408861.0
2023-10-11 10:00:00,43.96,44.37,43.91,44.16,354927.0,42.268,42.6622,42.22,42.4603,354927.0
2023-10-11 10:30:00,44.16,44.21,43.93,43.93,238098.0,42.4603,42.5084,42.2392,42.2392,238098.0
2023-10-11 11:00:00,43.93,43.94,43.65,43.91,319738.0,42.2392,42.2488,41.97,42.22,319738.0
2023-10-11 11:30:00,43.9,44.18,43.87,44.13,334866.0,42.2103,42.4796,42.1815,42.4315,334866.0
2023-10-11 12:00:00,44.12,44.26,44.08,44.16,283859.0,42.4219,42.5565,42.3834,42.4603,283859.0
2023-10-11 12:30:00,44.15,44.47,44.15,44.34,188461.0,42.4507,42.7584,42.4507,42.6334,188461.0
2023-10-11 13:00:00,44.34,44.41,44.29,44.33,104091.0,42.6334,42.7007,42.5853,42.6238,104091.0
2023-10-11 13:30:00,44.33,44.33,44.24,44.25,85183.0,42.6238,42.6238,42.5373,42.5469,85183.0
2023-10-11 14:00:00,44.25,44.36,44.22,44.34,89119.0,42.5469,42.6526,42.518,42.6334,89119.0
2023-10-11 14:30:00,44.34,44.36,44.26,44.27,83549.0,42.6334,42.6526,42.5565,42.5661,83549.0
2023-10-11 15:00:00,44.27,44.31,44.12,44.14,175176.0,42.5661,42.6046,42.4219,42.4411,175176.0
2023-10-11 15:30:00,44.13,44.26,44.08,44.18,647341.0,42.4315,42.5565,42.3834,42.4796,647341.0
2023-10-12 09:30:00,44.19,44.25,43.58,44.05,289247.0,42.4892,42.5469,41.9027,42.3546,289247.0
2023-10-12 10:00:00,44.04,44.54,44.0,44.47,375646.0,42.3449,42.8257,42.3065,42.7584,375646.0
2023-10-12 10:30:00,44.47,44.47,44.09,44.1,374822.0,42.7584,42.7584,42.393,42.4026,374822.0
2023-10-12 11:00:00,44.11,44.16,43.94,44.12,131867.0,42.4123,42.4603,42.2488,42.4219,131867.0
2023-10-12 11:30:00,44.12,44.22,43.98,44.2,104963.0,42.4219,42.518,42.2873,42.4988,104963.0
2023-10-12 12:00:00,44.21,44.34,44.18,44.32,99426.0,42.5084,42.6334,42.4796,42.6142,99426.0
2023-10-12 12:30:00,44.33,44.36,44.25,44.27,79596.0,42.6238,42.6526,42.5469,42.5661,79596.0
2023-10-12 13:00:00,44.26,44.26,44.08,44.09,197058.0,42.5565,42.5565,42.3834,42.393,197058.0
2023-10-12 13:30:00,44.08,44.17,44.05,44.07,111621.0,42.3834,42.4699,42.3546,42.3738,111621.0
2023-10-12 14:00:00,44.06,44.14,43.96,44.14,97788.0,42.3642,42.4411,42.268,42.4411,97788.0
2023-10-12 14:30:00,44.14,44.2,44.11,44.19,81611.0,42.4411,42.4988,42.4123,42.4892,81611.0
2023-10-12 15:00:00,44.19,44.3,44.15,44.18,202526.0,42.4892,42.5949,42.4507,42.4796,202526.0
2023-10-12 15:30:00,44.19,44.35,44.18,44.26,543727.0,42.4892,42.643,42.4796,42.5565,543727.0
2023-10-13 09:30:00,44.33,44.47,44.04,44.43,205975.0,42.6238,42.7584,42.3449,42.7199,205975.0
2023-10-13 10:00:00,44.43,44.43,44.2,44.3,136032.0,42.7199,42.7199,42.4988,42.5949,136032.0
2023-10-13 10:30:00,44.3,44.36,44.16,44.2,109436.0,42.5949,42.6526,42.4603,42.4988,109436.0
2023-10-13 11:00:00,44.19,44.31,44.08,44.27,131290.0,42.4892,42.6046,42.3834,42.5661,131290.0
2023-10-13 11:30:00,44.28,44.28,44.15,44.17,103203.0,42.5757,42.5757,42.4507,42.4699,103203.0
2023-10-13 12:00:00,44.17,44.28,44.14,44.27,169383.0,42.4699,42.5757,42.4411,42.5661,169383.0
2023-10-13 12:30:00,44.29,44.37,44.13,44.25,87935.0,42.5853,42.6622,42.4315,42.5469,87935.0
2023-10-13 13:00:00,44.26,44.31,44.2,44.22,81279.0,42.5565,42.6046,42.4988,42.518,81279.0
2023-10-13 13:30:00,44.21,44.53,44.2,44.39,150881.0,42.5084,42.8161,42.4988,42.6815,150881.0
2023-10-13 14:00:00,44.39,44.48,44.35,44.46,115852.0,42.6815,42.768,42.643,42.7488,115852.0
2023-10-13 14:30:00,44.46,44.53,44.28,44.34,136287.0,42.7488,42.8161,42.5757,42.6334,136287.0
2023-10-13 15:00:00,44.35,44.43,44.2,44.23,167312.0,42.643,42.7199,42.4988,42.5276,167312.0
2023-10-13 15:30:00,44.24,44.29,44.1,44.16,780121.0,42.5373,42.5853,42.4026,42.4603,780121.0
2023-10-16 09:30:00,44.47,44.51,44.2,44.31,250456.0,42.7584,42.7969,42.4988,42.6046,250456.0
2023-10-16 10:00:00,44.29,44.48,44.21,44.36,192698.0,42.5853,42.768,42.5084,42.6526,192698.0
2023-10-16 10:30:00,44.36,44.59,44.31,44.57,172960.0,42.6526,42.8738,42.6046,42.8546,172960.0
2023-10-16 11:00:00,44.58,44.65,44.47,44.48,113926.0,42.8642,42.9315,42.7584,42.768,113926.0
2023-10-16 11:30:00,44.48,44.55,44.39,44.52,200272.0,42.768,42.8353,42.6815,42.8065,200272.0
2023-10-16 12:00:00,44.52,44.65,44.5,44.53,142723.0,42.8065,42.9315,42.7872,42.8161,142723.0
2023-10-16 12:30:00,44.52,44.53,44.4,44.42,106312.0,42.8065,42.8161,42.6911,42.7103,106312.0
2023-10-16 13:00:00,44.41,44.54,44.37,44.48,89920.0,42.7007,42.8257,42.6622,42.768,89920.0
2023-10-16 13:30:00,44.47,44.53,44.4,44.52,110417.0,42.7584,42.8161,42.6911,42.8065,110417.0
2023-10-16 14:00:00,44.51,44.51,44.38,44.39,146039.0,42.7969,42.7969,42.6719,42.6815,146039.0
2023-10-16 14:30:00,44.37,44.47,44.35,44.46,104558.0,42.6622,42.7584,42.643,42.7488,104558.0
2023-10-16 15:00:00,44.46,44.5,44.38,44.4,140519.0,42.7488,42.7872,42.6719,42.6911,140519.0
2023-10-16 15:30:00,44.4,44.42,44.26,44.28,705672.0,42.6911,42.7103,42.5565,42.5757,705672.0
2023-10-17 09:30:00,44.21,44.54,44.17,44.28,152354.0,42.5084,42.8257,42.4699,42.5757,152354.0
2023-10-17 10:00:00,44.26,44.54,44.2,44.47,136657.0,42.5565,42.8257,42.4988,42.7584,136657.0
2023-10-17 10:30:00,44.47,44.51,44.36,44.41,202384.0,42.7584,42.7969,42.6526,42.7007,202384.0
2023-10-17 11:00:00,44.41,44.55,44.34,44.51,128094.0,42.7007,42.8353,42.6334,42.7969,128094.0
2023-10-17 11:30:00,44.51,44.63,44.46,44.54,90273.0,42.7969,42.9122,42.7488,42.8257,90273.0
2023-10-17 12:00:00,44.54,44.64,44.5,44.63,84080.0,42.8257,42.9219,42.7872,42.9122,84080.0
2023-10-17 12:30:00,44.63,44.68,44.46,44.48,83399.0,42.9122,42.9603,42.7488,42.768,83399.0
2023-10-17 13:00:00,44.48,44.58,44.48,44.57,60342.0,42.768,42.8642,42.768,42.8546,60342.0
2023-10-17 13:30:00,44.57,44.57,44.45,44.5,73182.0,42.8546,42.8546,42.7392,42.7872,73182.0
2023-10-17 14:00:00,44.5,44.51,44.43,44.47,73299.0,42.7872,42.7969,42.7199,42.7584,73299.0
2023-10-17 14:30:00,44.46,44.54,44.39,44.42,93134.0,42.7488,42.8257,42.6815,42.7103,93134.0
2023-10-17 15:00:00,44.42,44.55,44.4,44.54,122807.0,42.7103,42.8353,42.6911,42.8257,122807.0
2023-10-17 15:30:00,44.55,44.58,44.46,44.49,440280.0,42.8353,42.8642,42.7488,42.7776,440280.0
2023-10-18 09:30:00,44.58,44.9,44.43,44.47,326707.0,42.8642,43.1718,42.7199,42.7584,326707.0
2023-10-18 10:00:00,44.46,44.69,44.39,44.53,258120.0,42.7488,42.9699,42.6815,42.8161,258120.0
2023-10-18 10:30:00,44.53,44.65,44.45,44.5,162847.0,42.8161,42.9315,42.7392,42.7872,162847.0
2023-10-18 11:00:00,44.49,44.61,44.48,44.55,89365.0,42.7776,42.893,42.768,42.8353,89365.0
2023-10-18 11:30:00,44.55,44.58,44.46,44.51,114329.0,42.8353,42.8642,42.7488,42.7969,114329.0
2023-10-18 12:00:00,44.5,44.56,44.34,44.4,204186.0,42.7872,42.8449,42.6334,42.6911,204186.0
2023-10-18 12:30:00,44.4,44.45,44.33,44.39,120801.0,42.6911,42.7392,42.6238,42.6815,120801.0
2023-10-18 13:00:00,44.39,44.55,44.37,44.48,116708.0,42.6815,42.8353,42.6622,42.768,116708.0
2023-10-18 13:30:00,44.47,44.48,44.33,44.45,119781.0,42.7584,42.768,42.6238,42.7392,119781.0
2023-10-18 14:00:00,44.45,44.55,44.43,44.54,88430.0,42.7392,42.8353,42.7199,42.8257,88430.0
2023-10-18 14:30:00,44.53,44.57,44.35,44.41,105614.0,42.8161,42.8546,42.643,42.7007,105614.0
2023-10-18 15:00:00,44.4,44.51,44.33,44.46,176461.0,42.6911,42.7969,42.6238,42.7488,176461.0
2023-10-18 15:30:00,44.46,44.49,44.21,44.24,608838.0,42.7488,42.7776,42.5084,42.5373,608838.0
2023-10-19 09:30:00,44.19,44.48,44.19,44.35,184976.0,42.4892,42.768,42.4892,42.643,184976.0
2023-10-19 10:00:00,44.36,44.43,44.17,44.23,237119.0,42.6526,42.7199,42.4699,42.5276,237119.0
2023-10-19 10:30:00,44.23,44.28,44.17,44.2,150150.0,42.5276,42.5757,42.4699,42.4988,150150.0
2023-10-19 11:00:00,44.19,44.37,44.18,44.34,115586.0,42.4892,42.6622,42.4796,42.6334,115586.0
2023-10-19 11:30:00,44.34,44.57,44.32,44.54,99668.0,42.6334,42.8546,42.6142,42.8257,99668.0
2023-10-19 12:00:00,44.53,44.7,44.39,44.42,167698.0,42.8161,42.9795,42.6815,42.7103,167698.0
2023-10-19 12:30:00,44.43,44.76,44.38,44.76,198892.0,42.7199,43.0372,42.6719,43.0372,198892.0
2023-10-19 13:00:00,44.76,44.82,44.6,44.68,172149.0,43.0372,43.0949,42.8834,42.9603,172149.0
2023-10-19 13:30:00,44.68,44.7,44.45,44.48,145597.0,42.9603,42.9795,42.7392,42.768,145597.0
2023-10-19 14:00:00,44.47,44.5,44.33,44.4,130817.0,42.7584,42.7872,42.6238,42.6911,130817.0
2023-10-19 14:30:00,44.39,44.39,44.25,44.34,154643.0,42.6815,42.6815,42.5469,42.6334,154643.0
2023-10-19 15:00:00,44.34,44.41,44.27,44.39,278191.0,42.6334,42.7007,42.5661,42.6815,278191.0
2023-10-19 15:30:00,44.39,44.55,44.35,44.5,958504.0,42.6815,42.8353,42.643,42.7872,958504.0
2023-10-20 09:30:00,44.62,44.69,44.26,44.32,281059.0,42.9026,42.9699,42.5565,42.6142,281059.0
2023-10-20 10:00:00,44.32,44.47,44.27,44.45,79554.0,42.6142,42.7584,42.5661,42.7392,79554.0
2023-10-20 10:30:00,44.43,44.62,44.37,44.52,108265.0,42.7199,42.9026,42.6622,42.8065,108265.0
2023-10-20 11:00:00,44.54,44.67,44.51,44.51,131407.0,42.8257,42.9507,42.7969,42.7969,131407.0
2023-10-20 11:30:00,44.5,44.62,44.41,44.59,96206.0,42.7872,42.9026,42.7007,42.8738,96206.0
2023-10-20 12:00:00,44.59,44.61,44.45,44.54,75531.0,42.8738,42.893,42.7392,42.8257,75531.0
2023-10-20 12:30:00,44.54,44.62,44.51,44.55,83934.0,42.8257,42.9026,42.7969,42.8353,83934.0
2023-10-20 13:00:00,44.55,44.57,44.41,44.48,121376.0,42.8353,42.8546,42.7007,42.768,121376.0
2023-10-20 13:30:00,44.48,44.57,44.44,44.5,72110.0,42.768,42.8546,42.7296,42.7872,72110.0
2023-10-20 14:00:00,44.51,44.52,44.4,44.42,75067.0,42.7969,42.8065,42.6911,42.7103,75067.0
2023-10-20 14:30:00,44.43,44.51,44.39,44.41,86293.0,42.7199,42.7969,42.6815,42.7007,86293.0
2023-10-20 15:00:00,44.41,44.46,44.35,44.39,128951.0,42.7007,42.7488,42.643,42.6815,128951.0
2023-10-20 15:30:00,44.39,44.41,44.13,44.13,524232.0,42.6815,42.7007,42.4315,42.4315,524232.0
2023-10-23 09:30:00,43.99,44.04,43.69,43.94,324186.0,42.2969,42.3449,42.0084,42.2488,324186.0
2023-10-23 10:00:00,43.93,43.98,43.77,43.84,101803.0,42.2392,42.2873,42.0853,42.1526,101803.0
2023-10-23 10:30:00,43.84,43.9,43.81,43.86,87862.0,42.1526,42.2103,42.1238,42.1719,87862.0
2023-10-23 11:00:00,43.86,43.9,43.73,43.77,101320.0,42.1719,42.2103,42.0469,42.0853,101320.0
2023-10-23 11:30:00,43.78,43.91,43.61,43.63,189633.0,42.095,42.22,41.9315,41.9507,189633.0
2023-10-23 12:00:00,43.63,43.65,43.5,43.58,227070.0,41.9507,41.97,41.8257,41.9027,227070.0
2023-10-23 12:30:00,43.57,43.69,43.51,43.68,150798.0,41.893,42.0084,41.8353,41.9988,150798.0
2023-10-23 13:00:00,43.69,43.7,43.6,43.65,89501.0,42.0084,42.018,41.9219,41.97,89501.0
2023-10-23 13:30:00,43.66,43.72,43.6,43.66,99789.0,41.9796,42.0373,41.9219,41.9796,99789.0
2023-10-23 14:00:00,43.66,43.72,43.62,43.71,92485.0,41.9796,42.0373,41.9411,42.0277,92485.0
2023-10-23 14:30:00,43.71,43.74,43.49,43.51,265861.0,42.0277,42.0565,41.8161,41.8353,265861.0
2023-10-23 15:00:00,43.51,43.54,43.22,43.24,216229.0,41.8353,41.8642,41.5565,41.5757,216229.0
2023-10-23 15:30:00,43.24,43.4,43.17,43.33,511529.0,41.5757,41.7296,41.5084,41.6623,511529.0
2023-10-24 09:30:00,43.58,43.74,43.42,43.59,174407.0,41.9027,42.0565,41.7488,41.9123,174407.0
2023-10-24 10:00:00,43.59,43.73,43.46,43.72,213101.0,41.9123,42.0469,41.7873,42.0373,213101.0
2023-10-24 10:30:00,43.72,43.8,43.62,43.77,175712.0,42.0373,42.1142,41.9411,42.0853,175712.0
2023-10-24 11:00:00,43.77,43.85,43.69,43.78,146203.0,42.0853,42.1623,42.0084,42.095,146203.0
2023-10-24 11:30:00,43.79,43.83,43.7,43.78,138582.0,42.1046,42.143,42.018,42.095,138582.0
2023-10-24 12:00:00,43.78,43.82,43.64,43.67,119047.0,42.095,42.1334,41.9603,41.9892,119047.0
2023-10-24 12:30:00,43.67,43.69,43.6,43.63,63568.0,41.9892,42.0084,41.9219,41.9507,63568.0
2023-10-24 13:00:00,43.63,43.67,43.48,43.56,122657.0,41.9507,41.9892,41.8065,41.8834,122657.0
2023-10-24 13:30:00,43.57,43.61,43.43,43.46,122507.0,41.893,41.9315,41.7584,41.7873,122507.0
2023-10-24 14:00:00,43.46,43.52,43.43,43.48,119767.0,41.7873,41.845,41.7584,41.8065,119767.0
2023-10-24 14:30:00,43.49,43.65,43.49,43.61,73426.0,41.8161,41.97,41.8161,41.9315,73426.0
2023-10-24 15:00:00,43.61,43.7,43.56,43.65,93600.0,41.9315,42.018,41.8834,41.97,93600.0
2023-10-24 15:30:00,43.65,43.66,43.51,43.61,485122.0,41.97,41.9796,41.8353,41.9315,485122.0
2023-10-25 09:30:00,43.65,43.94,43.65,43.71,155191.0,41.97,42.2488,41.97,42.0277,155191.0
2023-10-25 10:00:00,43.72,43.76,43.6,43.73,70759.0,42.0373,42.0757,41.9219,42.0469,70759.0
2023-10-25 10:30:00,43.71,43.92,43.7,43.89,86237.0,42.0277,42.2296,42.018,42.2007,86237.0
2023-10-25 11:00:00,43.89,44.11,43.86,44.06,167308.0,42.2007,42.4123,42.1719,42.3642,167308.0
2023-10-25 11:30:00,44.06,44.24,44.01,44.21,104935.0,42.3642,42.5373,42.3161,42.5084,104935.0
2023-10-25 12:00:00,44.21,44.25,44.1,44.15,130499.0,42.5084,42.5469,42.4026,42.4507,130499.0
2023-10-25 12:30:00,44.15,44.23,44.1,44.12,57790.0,42.4507,42.5276,42.4026,42.4219,57790.0
2023-10-25 13:00:00,44.11,44.24,44.07,44.17,122106.0,42.4123,42.5373,42.3738,42.4699,122106.0
2023-10-25 13:30:00,44.17,44.33,44.14,44.31,107612.0,42.4699,42.6238,42.4411,42.6046,107612.0
2023-10-25 14:00:00,44.31,44.33,44.22,44.24,137942.0,42.6046,42.6238,42.518,42.5373,137942.0
2023-10-25 14:30:00,44.24,44.32,44.21,44.25,110098.0,42.5373,42.6142,42.5084,42.5469,110098.0
2023-10-25 15:00:00,44.25,44.37,44.21,44.29,157603.0,42.5469,42.6622,42.5084,42.5853,157603.0
2023-10-25 15:30:00,44.29,44.42,44.26,44.3,502920.0,42.5853,42.7103,42.5565,42.5949,502920.0
2023-10-26 09:30:00,44.34,44.74,44.16,44.6,226480.0,42.6334,43.018,42.4603,42.8834,226480.0
2023-10-26 10:00:00,44.61,44.93,44.55,44.8,162126.0,42.893,43.2007,42.8353,43.0757,162126.0
2023-10-26 10:30:00,44.78,44.83,44.65,44.7,109327.0,43.0565,43.1045,42.9315,42.9795,109327.0
2023-10-26 11:00:00,44.7,44.74,44.62,44.69,126951.0,42.9795,43.018,42.9026,42.9699,126951.0
2023-10-26 11:30:00,44.68,44.83,44.62,44.73,107411.0,42.9603,43.1045,42.9026,43.0084,107411.0
2023-10-26 12:00:00,44.73,44.74,44.56,44.59,95665.0,43.0084,43.018,42.8449,42.8738,95665.0
2023-10-26 12:30:00,44.59,44.71,44.58,44.63,93719.0,42.8738,42.9892,42.8642,42.9122,93719.0
2023-10-26 13:00:00,44.62,44.67,44.51,44.56,100545.0,42.9026,42.9507,42.7969,42.8449,100545.0
2023-10-26 13:30:00,44.56,44.67,44.55,44.59,167924.0,42.8449,42.9507,42.8353,42.8738,167924.0
2023-10-26 14:00:00,44.59,44.68,44.58,44.61,82757.0,42.8738,42.9603,42.8642,42.893,82757.0
2023-10-26 14:30:00,44.6,44.78,44.59,44.78,135802.0,42.8834,43.0565,42.8738,43.0565,135802.0
2023-10-26 15:00:00,44.78,44.84,44.67,44.67,164574.0,43.0565,43.1142,42.9507,42.9507,164574.0
2023-10-26 15:30:00,44.67,44.83,44.62,44.78,815426.0,42.9507,43.1045,42.9026,43.0565,815426.0
2023-10-27 09:30:00,44.65,45.11,44.65,44.99,271452.0,42.9315,43.3738,42.9315,43.2584,271452.0
2023-10-27 10:00:00,44.99,44.99,44.71,44.78,130196.0,43.2584,43.2584,42.9892,43.0565,130196.0
2023-10-27 10:30:00,44.77,44.9,44.77,44.85,103150.0,43.0469,43.1718,43.0469,43.1238,103150.0
2023-10-27 11:00:00,44.86,44.9,44.7,44.72,112350.0,43.1334,43.1718,42.9795,42.9988,112350.0
2023-10-27 11:30:00,44.72,44.74,44.65,44.73,106630.0,42.9988,43.018,42.9315,43.0084,106630.0
2023-10-27 12:00:00,44.72,44.75,44.66,44.69,106677.0,42.9988,43.0276,42.9411,42.9699,106677.0
2023-10-27 12:30:00,44.69,44.77,44.66,44.66,80175.0,42.9699,43.0469,42.9411,42.9411,80175.0
2023-10-27 13:00:00,44.66,44.77,44.61,44.77,151542.0,42.9411,43.0469,42.893,43.0469,151542.0
2023-10-27 13:30:00,44.76,44.76,44.66,44.68,95958.0,43.0372,43.0372,42.9411,42.9603,95958.0
2023-10-27 14:00:00,44.69,44.74,44.55,44.55,173868.0,42.9699,43.018,42.8353,42.8353,173868.0
2023-10-27 14:30:00,44.55,44.65,44.35,44.36,169675.0,42.8353,42.9315,42.643,42.6526,169675.0
2023-10-27 15:00:00,44.36,44.44,44.28,44.43,170400.0,42.6526,42.7296,42.5757,42.7199,170400.0
2023-10-27 15:30:00,44.43,44.46,44.27,44.43,478259.0,42.7199,42.7488,42.5661,42.7199,478259.0
2023-10-30 09:30:00,44.4,44.82,44.4,44.61,206733.0,42.6911,43.0949,42.6911,42.893,206733.0
2023-10-30 10:00:00,44.61,44.74,44.54,44.72,139645.0,42.893,43.018,42.8257,42.9988,139645.0
2023-10-30 10:30:00,44.7,44.82,44.57,44.72,128854.0,42.9795,43.0949,42.8546,42.9988,128854.0
2023-10-30 11:00:00,44.72,44.76,44.57,44.65,99883.0,42.9988,43.0372,42.8546,42.9315,99883.0
2023-10-30 11:30:00,44.65,44.77,44.6,44.72,106607.0,42.9315,43.0469,42.8834,42.9988,106607.0
2023-10-30 12:00:00,44.72,44.87,44.72,44.8,155616.0,42.9988,43.143,42.9988,43.0757,155616.0
2023-10-30 12:30:00,44.8,44.85,44.7,44.75,66367.0,43.0757,43.1238,42.9795,43.0276,66367.0
2023-10-30 13:00:00,44.75,44.97,44.74,44.96,99596.0,43.0276,43.2392,43.018,43.2295,99596.0
2023-10-30 13:30:00,44.96,44.99,44.85,44.89,93896.0,43.2295,43.2584,43.1238,43.1622,93896.0
2023-10-30 14:00:00,44.89,44.94,44.84,44.91,92244.0,43.1622,43.2103,43.1142,43.1815,92244.0
2023-10-30 14:30:00,44.92,45.02,44.9,45.01,123448.0,43.1911,43.2872,43.1718,43.2776,123448.0
2023-10-30 15:00:00,45.01,45.12,44.99,45.09,152482.0,43.2776,43.3834,43.2584,43.3545,152482.0
2023-10-30 15:30:00,45.09,45.15,44.94,44.95,611127.0,43.3545,43.4122,43.2103,43.2199,611127.0
2023-10-31 09:30:00,45.01,45.13,44.8,45.09,155391.0,43.2776,43.393,43.0757,43.3545,155391.0
2023-10-31 10:00:00,45.09,45.14,44.93,44.99,132179.0,43.3545,43.4026,43.2007,43.2584,132179.0
2023-10-31 10:30:00,44.98,45.28,44.92,45.27,133811.0,43.2488,43.5372,43.1911,43.5276,133811.0
2023-10-31 11:00:00,45.27,45.51,45.18,45.46,150409.0,43.5276,43.7584,43.4411,43.7103,150409.0
2023-10-31 11:30:00,45.47,45.49,45.36,45.47,114921.0,43.7199,43.7391,43.6141,43.7199,114921.0
2023-10-31 12:00:00,45.48,45.53,45.39,45.53,122772.0,43.7295,43.7776,43.643,43.7776,122772.0
2023-10-31 12:30:00,45.53,45.64,45.46,45.63,264257.0,43.7776,43.8834,43.7103,43.8738,264257.0
2023-10-31 13:00:00,45.63,45.73,45.61,45.66,131716.0,43.8738,43.9699,43.8545,43.9026,131716.0
2023-10-31 13:30:00,45.66,45.68,45.58,45.66,85321.0,43.9026,43.9218,43.8257,43.9026,85321.0
2023-10-31 14:00:00,45.67,45.72,45.64,45.65,95005.0,43.9122,43.9603,43.8834,43.893,95005.0
2023-10-31 14:30:00,45.65,45.65,45.59,45.59,88417.0,43.893,43.893,43.8353,43.8353,88417.0
2023-10-31 15:00:00,45.6,45.6,45.5,45.55,189655.0,43.8449,43.8449,43.7488,43.7968,189655.0
2023-10-31 15:30:00,45.55,45.55,45.36,45.37,625286.0,43.7968,43.7968,43.6141,43.6238,625286.0
2023-11-01 09:30:00,45.56,45.56,45.04,45.3,169279.0,43.8064,43.8064,43.3065,43.5565,169279.0
2023-11-01 10:00:00,45.3,45.44,45.27,45.36,98207.0,43.5565,43.6911,43.5276,43.6141,98207.0
2023-11-01 10:30:00,45.36,45.55,45.36,45.5,77968.0,43.6141,43.7968,43.6141,43.7488,77968.0
2023-11-01 11:00:00,45.51,45.58,45.48,45.58,138312.0,43.7584,43.8257,43.7295,43.8257,138312.0
2023-11-01 11:30:00,45.58,45.7,45.57,45.65,98835.0,43.8257,43.9411,43.8161,43.893,98835.0
2023-11-01 12:00:00,45.65,45.66,45.5,45.52,86170.0,43.893,43.9026,43.7488,43.768,86170.0
2023-11-01 12:30:00,45.52,45.59,45.47,45.57,70877.0,43.768,43.8353,43.7199,43.8161,70877.0
2023-11-01 13:00:00,45.57,45.61,45.4,45.44,93731.0,43.8161,43.8545,43.6526,43.6911,93731.0
2023-11-01 13:30:00,45.43,45.48,45.38,45.46,66400.0,43.6814,43.7295,43.6334,43.7103,66400.0
2023-11-01 14:00:00,45.45,45.51,45.32,45.41,84593.0,43.7007,43.7584,43.5757,43.6622,84593.0
2023-11-01 14:30:00,45.41,45.45,45.27,45.33,181706.0,43.6622,43.7007,43.5276,43.5853,181706.0
2023-11-01 15:00:00,45.34,45.51,45.34,45.45,251514.0,43.5949,43.7584,43.5949,43.7007,251514.0
2023-11-01 15:30:00,45.45,45.64,45.36,45.42,809240.0,43.7007,43.8834,43.6141,43.6718,809240.0
2023-11-02 09:30:00,45.19,45.64,44.94,45.0,287850.0,43.4507,43.8834,43.2103,43.268,287850.0
2023-11-02 10:00:00,45.0,45.24,44.99,45.22,173146.0,43.268,43.4988,43.2584,43.4795,173146.0
2023-11-02 10:30:00,45.22,45.41,45.21,45.41,97147.0,43.4795,43.6622,43.4699,43.6622,97147.0
2023-11-02 11:00:00,45.41,45.48,45.33,45.41,127204.0,43.6622,43.7295,43.5853,43.6622,127204.0
2023-11-02 11:30:00,45.4,45.46,45.33,45.36,97078.0,43.6526,43.7103,43.5853,43.6141,97078.0
2023-11-02 12:00:00,45.37,45.39,45.28,45.32,76742.0,43.6238,43.643,43.5372,43.5757,76742.0
2023-11-02 12:30:00,45.33,45.42,45.32,45.33,67800.0,43.5853,43.6718,43.5757,43.5853,67800.0
2023-11-02 13:00:00,45.34,45.45,45.33,45.38,102728.0,43.5949,43.7007,43.5853,43.6334,102728.0
2023-11-02 13:30:00,45.38,45.43,45.29,45.36,83733.0,43.6334,43.6814,43.5468,43.6141,83733.0
2023-11-02 14:00:00,45.35,45.37,45.27,45.34,67891.0,43.6045,43.6238,43.5276,43.5949,67891.0
2023-11-02 14:30:00,45.34,45.41,45.3,45.32,94257.0,43.5949,43.6622,43.5565,43.5757,94257.0
2023-11-02 15:00:00,45.3,45.33,45.22,45.27,100008.0,43.5565,43.5853,43.4795,43.5276,100008.0
2023-11-02 15:30:00,45.27,45.42,45.21,45.41,547725.0,43.5276,43.6718,43.4699,43.6622,547725.0
2023-11-03 09:30:00,45.6,45.83,45.56,45.74,162137.0,43.8449,44.0661,43.8064,43.9795,162137.0
2023-11-03 10:00:00,45.74,45.97,45.62,45.94,194178.0,43.9795,44.2007,43.8641,44.1718,194178.0
2023-11-03 10:30:00,45.94,45.94,45.54,45.54,178385.0,44.1718,44.1718,43.7872,43.7872,178385.0
2023-11-03 11:00:00,45.55,45.62,45.49,45.55,104828.0,43.7968,43.8641,43.7391,43.7968,104828.0
2023-11-03 11:30:00,45.56,45.63,45.5,45.54,74144.0,43.8064,43.8738,43.7488,43.7872,74144.0
2023-11-03 12:00:00,45.54,45.6,45.5,45.59,101723.0,43.7872,43.8449,43.7488,43.8353,101723.0
2023-11-03 12:30:00,45.59,45.66,45.54,45.61,73082.0,43.8353,43.9026,43.7872,43.8545,73082.0
2023-11-03 13:00:00,45.61,45.66,45.57,45.59,51936.0,43.8545,43.9026,43.8161,43.8353,51936.0
2023-11-03 13:30:00,45.59,45.64,45.53,45.64,66245.0,43.8353,43.8834,43.7776,43.8834,66245.0
2023-11-03 14:00:00,45.64,45.66,45.59,45.59,80073.0,43.8834,43.9026,43.8353,43.8353,80073.0
2023-11-03 14:30:00,45.59,45.7,45.58,45.67,142630.0,43.8353,43.9411,43.8257,43.9122,142630.0
2023-11-03 15:00:00,45.67,45.69,45.52,45.52,150674.0,43.9122,43.9314,43.768,43.768,150674.0
2023-11-03 15:30:00,45.52,45.6,45.34,45.36,588075.0,43.768,43.8449,43.5949,43.6141,588075.0
2023-11-06 09:30:00,45.38,45.55,45.19,45.55,212690.0,43.6334,43.7968,43.4507,43.7968,212690.0
2023-11-06 10:00:00,45.55,45.55,45.28,45.34,120241.0,43.7968,43.7968,43.5372,43.5949,120241.0
2023-11-06 10:30:00,45.33,45.35,45.16,45.22,120429.0,43.5853,43.6045,43.4218,43.4795,120429.0
2023-11-06 11:00:00,45.23,45.31,45.23,45.27,61507.0,43.4891,43.5661,43.4891,43.5276,61507.0
2023-11-06 11:30:00,45.26,45.38,45.25,45.35,73190.0,43.518,43.6334,43.5084,43.6045,73190.0
2023-11-06 12:00:00,45.34,45.41,45.33,45.4,101277.0,43.5949,43.6622,43.5853,43.6526,101277.0
2023-11-06 12:30:00,45.4,45.43,45.34,45.38,77862.0,43.6526,43.6814,43.5949,43.6334,77862.0
2023-11-06 13:00:00,45.38,45.39,45.3,45.36,146449.0,43.6334,43.643,43.5565,43.6141,146449.0
2023-11-06 13:30:00,45.35,45.37,45.24,45.27,129897.0,43.6045,43.6238,43.4988,43.5276,129897.0
2023-11-06 14:00:00,45.26,45.27,45.16,45.19,187715.0,43.518,43.5276,43.4218,43.4507,187715.0
2023-11-06 14:30:00,45.19,45.3,45.18,45.2,124621.0,43.4507,43.5565,43.4411,43.4603,124621.0
2023-11-06 15:00:00,45.21,45.28,45.18,45.25,134139.0,43.4699,43.5372,43.4411,43.5084,134139.0
2023-11-06 15:30:00,45.25,45.26,45.14,45.15,545982.0,43.5084,43.518,43.4026,43.4122,545982.0
2023-11-07 09:30:00,45.1,45.18,44.9,45.16,116781.0,43.3642,43.4411,43.1718,43.4218,116781.0
2023-11-07 10:00:00,45.16,45.39,45.16,45.38,179880.0,43.4218,43.643,43.4218,43.6334,179880.0
2023-11-07 10:30:00,45.38,45.38,45.17,45.22,88020.0,43.6334,43.6334,43.4315,43.4795,88020.0
2023-11-07 11:00:00,45.22,45.3,45.18,45.3,70446.0,43.4795,43.5565,43.4411,43.5565,70446.0
2023-11-07 11:30:00,45.3,45.33,45.26,45.3,69114.0,43.5565,43.5853,43.518,43.5565,69114.0
2023-11-07 12:00:00,45.3,45.3,45.15,45.15,46240.0,43.5565,43.5565,43.4122,43.4122,46240.0
2023-11-07 12:30:00,45.16,45.2,45.12,45.18,59978.0,43.4218,43.4603,43.3834,43.4411,59978.0
2023-11-07 13:00:00,45.18,45.27,45.17,45.21,68191.0,43.4411,43.5276,43.4315,43.4699,68191.0
2023-11-07 13:30:00,45.2,45.21,45.08,45.09,74936.0,43.4603,43.4699,43.3449,43.3545,74936.0
2023-11-07 14:00:00,45.09,45.15,45.08,45.1,61139.0,43.3545,43.4122,43.3449,43.3642,61139.0
2023-11-07 14:30:00,45.1,45.16,45.09,45.12,81401.0,43.3642,43.4218,43.3545,43.3834,81401.0
2023-11-07 15:00:00,45.13,45.19,45.09,45.13,91014.0,43.393,43.4507,43.3545,43.393,91014.0
2023-11-07 15:30:00,45.13,45.21,45.06,45.12,356261.0,43.393,43.4699,43.3257,43.3834,356261.0
2023-11-08 09:30:00,44.79,44.8,44.15,44.26,728823.0,43.0661,43.0757,42.4507,42.5565,728823.0
2023-11-08 10:00:00,44.26,44.54,44.11,44.46,234806.0,42.5565,42.8257,42.4123,42.7488,234806.0
2023-11-08 10:30:00,44.46,44.46,44.36,44.38,161301.0,42.7488,42.7488,42.6526,42.6719,161301.0
2023-11-08 11:00:00,44.37,44.37,44.08,44.09,166409.0,42.6622,42.6622,42.3834,42.393,166409.0
2023-11-08 11:30:00,44.09,44.13,43.96,44.02,371314.0,42.393,42.4315,42.268,42.3257,371314.0
2023-11-08 12:00:00,44.02,44.02,43.64,43.81,219300.0,42.3257,42.3257,41.9603,42.1238,219300.0
2023-11-08 12:30:00,43.8,43.82,43.54,43.59,163951.0,42.1142,42.1334,41.8642,41.9123,163951.0
2023-11-08 13:00:00,43.59,43.87,43.58,43.87,158753.0,41.9123,42.1815,41.9027,42.1815,158753.0
2023-11-08 13:30:00,43.87,43.88,43.61,43.66,173027.0,42.1815,42.1911,41.9315,41.9796,173027.0
2023-11-08 14:00:00,43.66,43.8,43.56,43.59,172974.0,41.9796,42.1142,41.8834,41.9123,172974.0
2023-11-08 14:30:00,43.6,43.68,43.57,43.64,108858.0,41.9219,41.9988,41.893,41.9603,108858.0
2023-11-08 15:00:00,43.64,43.83,43.56,43.79,171131.0,41.9603,42.143,41.8834,42.1046,171131.0
2023-11-08 15:30:00,43.79,43.89,43.73,43.87,745085.0,42.1046,42.2007,42.0469,42.1815,745085.0
2023-11-09 09:30:00,43.89,44.03,43.43,43.44,314953.0,42.2007,42.3353,41.7584,41.768,314953.0
2023-11-09 10:00:00,43.44,43.51,43.35,43.41,236689.0,41.768,41.8353,41.6815,41.7392,236689.0
2023-11-09 10:30:00,43.42,43.69,43.38,43.6,172943.0,41.7488,42.0084,41.7104,41.9219,172943.0
2023-11-09 11:00:00,43.59,43.75,43.56,43.64,150358.0,41.9123,42.0661,41.8834,41.9603,150358.0
2023-11-09 11:30:00,43.64,43.68,43.49,43.53,119369.0,41.9603,41.9988,41.8161,41.8546,119369.0
2023-11-09 12:00:00,43.54,43.66,43.52,43.58,121416.0,41.8642,41.9796,41.845,41.9027,121416.0
2023-11-09 12:30:00,43.58,43.76,43.55,43.72,98521.0,41.9027,42.0757,41.8738,42.0373,98521.0
2023-11-09 13:00:00,43.73,43.75,43.58,43.66,73182.0,42.0469,42.0661,41.9027,41.9796,73182.0
2023-11-09 13:30:00,43.66,43.77,43.63,43.68,88951.0,41.9796,42.0853,41.9507,41.9988,88951.0
2023-11-09 14:00:00,43.67,43.77,43.61,43.71,90125.0,41.9892,42.0853,41.9315,42.0277,90125.0
2023-11-09 14:30:00,43.71,43.82,43.7,43.79,88494.0,42.0277,42.1334,42.018,42.1046,88494.0
2023-11-09 15:00:00,43.79,43.87,43.78,43.85,130610.0,42.1046,42.1815,42.095,42.1623,130610.0
2023-11-09 15:30:00,43.86,43.98,43.85,43.9,450319.0,42.1719,42.2873,42.1623,42.2103,450319.0
2023-11-10 09:30:00,43.97,44.07,43.5,43.8,200940.0,42.2776,42.3738,41.8257,42.1142,200940.0
2023-11-10 10:00:00,43.79,43.96,43.74,43.95,66075.0,42.1046,42.268,42.0565,42.2584,66075.0
2023-11-10 10:30:00,43.95,43.99,43.85,43.93,58962.0,42.2584,42.2969,42.1623,42.2392,58962.0
2023-11-10 11:00:00,43.92,44.0,43.83,43.89,108764.0,42.2296,42.3065,42.143,42.2007,108764.0
2023-11-10 11:30:00,43.9,43.92,43.83,43.86,56708.0,42.2103,42.2296,42.143,42.1719,56708.0
2023-11-10 12:00:00,43.87,43.93,43.84,43.9,54230.0,42.1815,42.2392,42.1526,42.2103,54230.0
2023-11-10 12:30:00,43.9,44.03,43.86,44.03,77490.0,42.2103,42.3353,42.1719,42.3353,77490.0
2023-11-10 13:00:00,44.02,44.05,43.94,44.0,65074.0,42.3257,42.3546,42.2488,42.3065,65074.0
2023-11-10 13:30:00,43.99,44.01,43.92,43.95,71150.0,42.2969,42.3161,42.2296,42.2584,71150.0
2023-11-10 14:00:00,43.95,43.96,43.83,43.83,122551.0,42.2584,42.268,42.143,42.143,122551.0
2023-11-10 14:30:00,43.84,43.84,43.66,43.66,134852.0,42.1526,42.1526,41.9796,41.9796,134852.0
2023-11-10 15:00:00,43.66,43.78,43.61,43.75,227605.0,41.9796,42.095,41.9315,42.0661,227605.0
2023-11-10 15:30:00,43.75,43.97,43.73,43.9,530976.0,42.0661,42.2776,42.0469,42.2103,530976.0
2023-11-13 09:30:00,43.96,44.25,43.87,43.97,357616.0,42.268,42.5469,42.1815,42.2776,357616.0
2023-11-13 10:00:00,43.97,43.97,43.81,43.87,161102.0,42.2776,42.2776,42.1238,42.1815,161102.0
2023-11-13 10:30:00,43.85,43.9,43.77,43.86,114538.0,42.1623,42.2103,42.0853,42.1719,114538.0
2023-11-13 11:00:00,43.86,43.86,43.69,43.8,114690.0,42.1719,42.1719,42.0084,42.1142,114690.0
2023-11-13 11:30:00,43.8,44.09,43.75,44.07,123154.0,42.1142,42.393,42.0661,42.3738,123154.0
2023-11-13 12:00:00,44.08,44.1,44.0,44.02,105993.0,42.3834,42.4026,42.3065,42.3257,105993.0
2023-11-13 12:30:00,44.03,44.05,43.94,44.04,59986.0,42.3353,42.3546,42.2488,42.3449,59986.0
2023-11-13 13:00:00,44.03,44.07,43.98,44.02,69196.0,42.3353,42.3738,42.2873,42.3257,69196.0
2023-11-13 13:30:00,44.02,44.02,43.93,43.96,81729.0,42.3257,42.3257,42.2392,42.268,81729.0
2023-11-13 14:00:00,43.96,44.01,43.91,43.93,77732.0,42.268,42.3161,42.22,42.2392,77732.0
2023-11-13 14:30:00,43.93,43.96,43.87,43.9,95121.0,42.2392,42.268,42.1815,42.2103,95121.0
2023-11-13 15:00:00,43.9,44.08,43.87,44.07,149292.0,42.2103,42.3834,42.1815,42.3738,149292.0
2023-11-13 15:30:00,44.08,44.24,44.07,44.17,701069.0,42.3834,42.5373,42.3738,42.4699,701069.0
2023-11-14 09:30:00,43.94,44.5,43.94,44.49,265630.0,42.5257,43.0677,42.5257,43.058,265630.0
2023-11-14 10:00:00,44.49,44.63,44.46,44.53,209135.0,43.058,43.1935,43.029,43.0968,209135.0
2023-11-14 10:30:00,44.53,44.66,44.45,44.65,152058.0,43.0968,43.2226,43.0193,43.2129,152058.0
2023-11-14 11:00:00,44.64,44.74,44.61,44.67,136964.0,43.2032,43.3,43.1742,43.2322,136964.0
2023-11-14 11:30:00,44.67,44.79,44.66,44.69,133070.0,43.2322,43.3484,43.2226,43.2516,133070.0
2023-11-14 12:00:00,44.69,44.7,44.44,44.47,135008.0,43.2516,43.2613,43.0097,43.0387,135008.0
2023-11-14 12:30:00,44.47,44.47,44.34,44.41,84677.0,43.0387,43.0387,42.9129,42.9806,84677.0
2023-11-14 13:00:00,44.41,44.45,44.34,44.4,82828.0,42.9806,43.0193,42.9129,42.9709,82828.0
2023-11-14 13:30:00,44.4,44.44,44.3,44.32,93432.0,42.9709,43.0097,42.8742,42.8935,93432.0
2023-11-14 14:00:00,44.31,44.39,44.3,44.34,99389.0,42.8838,42.9613,42.8742,42.9129,99389.0
2023-11-14 14:30:00,44.34,44.41,44.32,44.38,80485.0,42.9129,42.9806,42.8935,42.9516,80485.0
2023-11-14 15:00:00,44.38,44.48,44.35,44.42,180159.0,42.9516,43.0484,42.9225,42.9903,180159.0
2023-11-14 15:30:00,44.43,44.48,44.23,44.24,815441.0,43.0,43.0484,42.8064,42.8161,815441.0
2023-11-15 09:30:00,44.4,44.72,44.34,44.71,306806.0,42.9709,43.2806,42.9129,43.271,306806.0
2023-11-15 10:00:00,44.72,44.84,44.59,44.6,384268.0,43.2806,43.3968,43.1548,43.1645,384268.0
2023-11-15 10:30:00,44.61,44.64,44.47,44.55,271380.0,43.1742,43.2032,43.0387,43.1161,271380.0
2023-11-15 11:00:00,44.55,44.63,44.49,44.55,159662.0,43.1161,43.1935,43.058,43.1161,159662.0
2023-11-15 11:30:00,44.55,44.58,44.47,44.5,105744.0,43.1161,43.1451,43.0387,43.0677,105744.0
2023-11-15 12:00:00,44.5,44.64,44.46,44.55,123932.0,43.0677,43.2032,43.029,43.1161,123932.0
2023-11-15 12:30:00,44.55,44.64,44.49,44.62,100449.0,43.1161,43.2032,43.058,43.1839,100449.0
2023-11-15 13:00:00,44.63,44.74,44.62,44.69,110418.0,43.1935,43.3,43.1839,43.2516,110418.0
2023-11-15 13:30:00,44.68,44.72,44.64,44.67,100478.0,43.2419,43.2806,43.2032,43.2322,100478.0
2023-11-15 14:00:00,44.66,44.72,44.58,44.63,99611.0,43.2226,43.2806,43.1451,43.1935,99611.0
2023-11-15 14:30:00,44.63,44.64,44.39,44.46,150569.0,43.1935,43.2032,42.9613,43.029,150569.0
2023-11-15 15:00:00,44.46,44.59,44.43,44.58,202918.0,43.029,43.1548,43.0,43.1451,202918.0
2023-11-15 15:30:00,44.58,44.6,44.42,44.51,821151.0,43.1451,43.1645,42.9903,43.0774,821151.0
2023-11-16 09:30:00,43.75,44.04,43.2,43.5,737435.0,42.3419,42.6225,41.8096,42.0999,737435.0
2023-11-16 10:00:00,43.5,43.51,43.0,43.08,562937.0,42.0999,42.1096,41.616,41.6934,562937.0
2023-11-16 10:30:00,43.08,43.15,42.87,42.88,446653.0,41.6934,41.7612,41.4902,41.4999,446653.0
2023-11-16 11:00:00,42.88,43.0,42.76,42.78,306257.0,41.4999,41.616,41.3837,41.4031,306257.0
2023-11-16 11:30:00,42.79,42.89,42.74,42.82,334759.0,41.4128,41.5095,41.3644,41.4418,334759.0
2023-11-16 12:00:00,42.82,42.86,42.75,42.82,191587.0,41.4418,41.4805,41.374,41.4418,191587.0
2023-11-16 12:30:00,42.82,42.97,42.78,42.91,212878.0,41.4418,41.587,41.4031,41.5289,212878.0
2023-11-16 13:00:00,42.91,43.09,42.84,42.96,231719.0,41.5289,41.7031,41.4612,41.5773,231719.0
2023-11-16 13:30:00,42.96,42.97,42.58,42.58,369807.0,41.5773,41.587,41.2095,41.2095,369807.0
2023-11-16 14:00:00,42.59,42.79,42.57,42.74,310023.0,41.2192,41.4128,41.1998,41.3644,310023.0
2023-11-16 14:30:00,42.75,42.82,42.69,42.8,248994.0,41.374,41.4418,41.316,41.4224,248994.0
2023-11-16 15:00:00,42.8,42.84,42.72,42.79,379624.0,41.4224,41.4612,41.345,41.4128,379624.0
2023-11-16 15:30:00,42.79,42.83,42.59,42.66,1571324.0,41.4128,41.4515,41.2192,41.2869,1571324.0
2023-11-17 09:30:00,42.66,42.77,42.09,42.3,930781.0,41.2869,41.3934,40.7353,40.9385,930781.0
2023-11-17 10:00:00,42.3,42.42,42.2,42.34,338178.0,40.9385,41.0547,40.8417,40.9772,338178.0
2023-11-17 10:30:00,42.34,42.41,42.18,42.33,285424.0,40.9772,41.045,40.8224,40.9676,285424.0
2023-11-17 11:00:00,42.33,42.47,42.21,42.23,430714.0,40.9676,41.1031,40.8514,40.8708,430714.0
2023-11-17 11:30:00,42.22,42.25,42.13,42.19,280814.0,40.8611,40.8901,40.774,40.8321,280814.0
2023-11-17 12:00:00,42.19,42.21,42.13,42.16,227044.0,40.8321,40.8514,40.774,40.803,227044.0
2023-11-17 12:30:00,42.16,42.24,42.15,42.16,189822.0,40.803,40.8805,40.7934,40.803,189822.0
2023-11-17 13:00:00,42.16,42.26,42.13,42.23,190999.0,40.803,40.8998,40.774,40.8708,190999.0
2023-11-17 13:30:00,42.24,42.3,42.16,42.21,343039.0,40.8805,40.9385,40.803,40.8514,343039.0
2023-11-17 14:00:00,42.21,42.29,42.16,42.23,271871.0,40.8514,40.9289,40.803,40.8708,271871.0
2023-11-17 14:30:00,42.23,42.27,42.19,42.25,209238.0,40.8708,40.9095,40.8321,40.8901,209238.0
2023-11-17 15:00:00,42.25,42.38,42.22,42.38,512985.0,40.8901,41.016,40.8611,41.016,512985.0
2023-11-17 15:30:00,42.38,42.53,42.3,42.43,1495211.0,41.016,41.1611,40.9385,41.0643,1495211.0
2023-11-20 09:30:00,42.5,42.6,42.31,42.44,327081.0,41.1321,41.2289,40.9482,41.074,327081.0
2023-11-20 10:00:00,42.43,42.64,42.41,42.52,273130.0,41.0643,41.2676,41.045,41.1514,273130.0
2023-11-20 10:30:00,42.52,42.68,42.47,42.63,319722.0,41.1514,41.3063,41.1031,41.2579,319722.0
2023-11-20 11:00:00,42.62,42.76,42.61,42.71,266121.0,41.2482,41.3837,41.2386,41.3353,266121.0
2023-11-20 11:30:00,42.72,42.92,42.71,42.82,215181.0,41.345,41.5386,41.3353,41.4418,215181.0
2023-11-20 12:00:00,42.82,42.88,42.73,42.76,179745.0,41.4418,41.4999,41.3547,41.3837,179745.0
2023-11-20 12:30:00,42.76,42.79,42.71,42.77,90626.0,41.3837,41.4128,41.3353,41.3934,90626.0
2023-11-20 13:00:00,42.77,42.87,42.76,42.86,116024.0,41.3934,41.4902,41.3837,41.4805,116024.0
2023-11-20 13:30:00,42.87,42.99,42.86,42.92,102407.0,41.4902,41.6063,41.4805,41.5386,102407.0
2023-11-20 14:00:00,42.92,42.92,42.79,42.83,112054.0,41.5386,41.5386,41.4128,41.4515,112054.0
2023-11-20 14:30:00,42.83,42.95,42.81,42.91,119028.0,41.4515,41.5676,41.4321,41.5289,119028.0
2023-11-20 15:00:00,42.91,43.03,42.91,43.03,207627.0,41.5289,41.645,41.5289,41.645,207627.0
2023-11-20 15:30:00,43.02,43.11,42.87,42.92,738199.0,41.6354,41.7225,41.4902,41.5386,738199.0
2023-11-21 09:30:00,43.03,43.1,42.53,42.91,328051.0,41.645,41.7128,41.1611,41.5289,328051.0
2023-11-21 10:00:00,42.91,43.04,42.77,43.03,198141.0,41.5289,41.6547,41.3934,41.645,198141.0
2023-11-21 10:30:00,43.04,43.08,42.85,42.94,149823.0,41.6547,41.6934,41.4708,41.5579,149823.0
2023-11-21 11:00:00,42.94,42.97,42.88,42.93,84018.0,41.5579,41.587,41.4999,41.5483,84018.0
2023-11-21 11:30:00,42.93,43.08,42.92,43.07,90492.0,41.5483,41.6934,41.5386,41.6837,90492.0
2023-11-21 12:00:00,43.08,43.18,43.07,43.18,120811.0,41.6934,41.7902,41.6837,41.7902,120811.0
2023-11-21 12:30:00,43.18,43.2,43.14,43.16,102899.0,41.7902,41.8096,41.7515,41.7709,102899.0
2023-11-21 13:00:00,43.16,43.2,43.09,43.19,81933.0,41.7709,41.8096,41.7031,41.7999,81933.0
2023-11-21 13:30:00,43.19,43.25,43.08,43.1,102564.0,41.7999,41.858,41.6934,41.7128,102564.0
2023-11-21 14:00:00,43.1,43.17,43.04,43.09,186885.0,41.7128,41.7805,41.6547,41.7031,186885.0
2023-11-21 14:30:00,43.09,43.1,42.94,43.0,95103.0,41.7031,41.7128,41.5579,41.616,95103.0
2023-11-21 15:00:00,43.0,43.01,42.85,42.87,133913.0,41.616,41.6257,41.4708,41.4902,133913.0
2023-11-21 15:30:00,42.88,43.09,42.86,43.01,553215.0,41.4999,41.7031,41.4805,41.6257,553215.0
2023-11-22 09:30:00,43.2,43.35,43.11,43.29,236231.0,41.8096,41.9547,41.7225,41.8967,236231.0
2023-11-22 10:00:00,43.29,43.57,43.25,43.53,560037.0,41.8967,42.1677,41.858,42.1289,560037.0
2023-11-22 10:30:00,43.54,43.72,43.51,43.65,406930.0,42.1386,42.3128,42.1096,42.2451,406930.0
2023-11-22 11:00:00,43.65,43.76,43.58,43.58,425568.0,42.2451,42.3515,42.1773,42.1773,425568.0
2023-11-22 11:30:00,43.58,43.73,43.55,43.71,275394.0,42.1773,42.3225,42.1483,42.3031,275394.0
2023-11-22 12:00:00,43.72,43.74,43.59,43.66,136939.0,42.3128,42.3322,42.187,42.2548,136939.0
2023-11-22 12:30:00,43.66,43.77,43.55,43.76,175496.0,42.2548,42.3612,42.1483,42.3515,175496.0
2023-11-22 13:00:00,43.77,43.8,43.67,43.71,134983.0,42.3612,42.3903,42.2644,42.3031,134983.0
2023-11-22 13:30:00,43.71,43.73,43.65,43.67,98273.0,42.3031,42.3225,42.2451,42.2644,98273.0
2023-11-22 14:00:00,43.68,43.79,43.68,43.79,122650.0,42.2741,42.3806,42.2741,42.3806,122650.0
2023-11-22 14:30:00,43.8,43.81,43.68,43.7,116150.0,42.3903,42.3999,42.2741,42.2935,116150.0
2023-11-22 15:00:00,43.7,43.77,43.66,43.76,240539.0,42.2935,42.3612,42.2548,42.3515,240539.0
2023-11-22 15:30:00,43.75,43.86,43.71,43.81,1024514.0,42.3419,42.4483,42.3031,42.3999,1024514.0
2023-11-24 09:30:00,43.99,44.03,43.7,43.9,327705.0,42.5741,42.6128,42.2935,42.487,327705.0
2023-11-24 10:00:00,43.9,44.08,43.85,44.08,255827.0,42.487,42.6612,42.4386,42.6612,255827.0
2023-11-24 10:30:00,44.08,44.26,44.07,44.15,232822.0,42.6612,42.8354,42.6516,42.729,232822.0
2023-11-24 11:00:00,44.14,44.26,44.06,44.08,154558.0,42.7193,42.8354,42.6419,42.6612,154558.0
2023-11-24 11:30:00,44.09,44.15,43.98,44.01,158249.0,42.6709,42.729,42.5645,42.5935,158249.0
2023-11-24 12:00:00,44.01,44.11,44.0,44.08,134950.0,42.5935,42.6903,42.5838,42.6612,134950.0
2023-11-24 12:30:00,44.08,44.22,44.01,44.16,354194.0,42.6612,42.7967,42.5935,42.7387,354194.0
2023-11-27 09:30:00,44.11,44.19,43.99,44.02,285938.0,42.6903,42.7677,42.5741,42.6032,285938.0
2023-11-27 10:00:00,44.03,44.27,44.03,44.25,171460.0,42.6128,42.8451,42.6128,42.8258,171460.0
2023-11-27 10:30:00,44.24,44.31,44.16,44.3,165007.0,42.8161,42.8838,42.7387,42.8742,165007.0
2023-11-27 11:00:00,44.3,44.36,44.17,44.35,220040.0,42.8742,42.9322,42.7483,42.9225,220040.0
2023-11-27 11:30:00,44.34,44.35,44.14,44.15,110817.0,42.9129,42.9225,42.7193,42.729,110817.0
2023-11-27 12:00:00,44.15,44.18,44.12,44.14,137819.0,42.729,42.758,42.7,42.7193,137819.0
2023-11-27 12:30:00,44.14,44.18,43.98,44.02,157554.0,42.7193,42.758,42.5645,42.6032,157554.0
2023-11-27 13:00:00,44.02,44.1,44.0,44.09,130945.0,42.6032,42.6806,42.5838,42.6709,130945.0
2023-11-27 13:30:00,44.09,44.11,43.96,44.0,123164.0,42.6709,42.6903,42.5451,42.5838,123164.0
2023-11-27 14:00:00,44.0,44.04,43.94,44.0,136508.0,42.5838,42.6225,42.5257,42.5838,136508.0
2023-11-27 14:30:00,44.0,44.1,43.98,44.09,127765.0,42.5838,42.6806,42.5645,42.6709,127765.0
2023-11-27 15:00:00,44.09,44.1,43.94,44.02,185063.0,42.6709,42.6806,42.5257,42.6032,185063.0
2023-11-27 15:30:00,44.03,44.14,44.02,44.1,653153.0,42.6128,42.7193,42.6032,42.6806,653153.0
2023-11-28 09:30:00,43.89,44.01,43.67,43.77,323461.0,42.4774,42.5935,42.2644,42.3612,323461.0
2023-11-28 10:00:00,43.77,43.95,43.77,43.89,368989.0,42.3612,42.5354,42.3612,42.4774,368989.0
2023-11-28 10:30:00,43.88,43.97,43.85,43.9,321037.0,42.4677,42.5548,42.4386,42.487,321037.0
2023-11-28 11:00:00,43.91,43.97,43.82,43.95,333132.0,42.4967,42.5548,42.4096,42.5354,333132.0
2023-11-28 11:30:00,43.95,44.09,43.94,44.0,309076.0,42.5354,42.6709,42.5257,42.5838,309076.0
2023-11-28 12:00:00,44.0,44.02,43.82,43.89,188791.0,42.5838,42.6032,42.4096,42.4774,188791.0
2023-11-28 12:30:00,43.89,43.96,43.85,43.92,118771.0,42.4774,42.5451,42.4386,42.5064,118771.0
2023-11-28 13:00:00,43.91,43.92,43.83,43.88,177246.0,42.4967,42.5064,42.4193,42.4677,177246.0
2023-11-28 13:30:00,43.88,43.89,43.75,43.76,251716.0,42.4677,42.4774,42.3419,42.3515,251716.0
2023-11-28 14:00:00,43.77,43.84,43.73,43.84,170900.0,42.3612,42.429,42.3225,42.429,170900.0
2023-11-28 14:30:00,43.84,43.93,43.8,43.89,265936.0,42.429,42.5161,42.3903,42.4774,265936.0
2023-11-28 15:00:00,43.9,43.91,43.82,43.89,167271.0,42.487,42.4967,42.4096,42.4774,167271.0
2023-11-28 15:30:00,43.89,43.97,43.82,43.9,811051.0,42.4774,42.5548,42.4096,42.487,811051.0
2023-11-29 09:30:00,43.87,43.94,43.61,43.77,411802.0,42.458,42.5257,42.2064,42.3612,411802.0
2023-11-29 10:00:00,43.79,43.89,43.6,43.62,499977.0,42.3806,42.4774,42.1967,42.216,499977.0
2023-11-29 10:30:00,43.61,43.76,43.5,43.55,440583.0,42.2064,42.3515,42.0999,42.1483,440583.0
2023-11-29 11:00:00,43.55,43.6,43.45,43.58,346579.0,42.1483,42.1967,42.0515,42.1773,346579.0
2023-11-29 11:30:00,43.58,43.63,43.45,43.53,317293.0,42.1773,42.2257,42.0515,42.1289,317293.0
2023-11-29 12:00:00,43.54,43.63,43.47,43.55,285737.0,42.1386,42.2257,42.0709,42.1483,285737.0
2023-11-29 12:30:00,43.55,43.58,43.49,43.56,268630.0,42.1483,42.1773,42.0902,42.158,268630.0
2023-11-29 13:00:00,43.57,43.57,43.45,43.55,231578.0,42.1677,42.1677,42.0515,42.1483,231578.0
2023-11-29 13:30:00,43.55,43.66,43.49,43.61,381194.0,42.1483,42.2548,42.0902,42.2064,381194.0
2023-11-29 14:00:00,43.61,43.71,43.59,43.68,444617.0,42.2064,42.3031,42.187,42.2741,444617.0
2023-11-29 14:30:00,43.68,43.68,43.55,43.65,335463.0,42.2741,42.2741,42.1483,42.2451,335463.0
2023-11-29 15:00:00,43.66,43.74,43.59,43.63,571384.0,42.2548,42.3322,42.187,42.2257,571384.0
2023-11-29 15:30:00,43.63,43.76,43.58,43.64,1557154.0,42.2257,42.3515,42.1773,42.2354,1557154.0
2023-11-30 09:30:00,43.55,43.97,42.96,43.73,1690825.0,42.1483,42.5548,41.5773,42.3225,1690825.0
2023-11-30 10:00:00,43.73,44.27,43.43,44.23,1177849.0,42.3225,42.8451,42.0322,42.8064,1177849.0
2023-11-30 10:30:00,44.22,44.71,44.18,44.52,1598419.0,42.7967,43.271,42.758,43.0871,1598419.0
2023-11-30 11:00:00,44.52,44.95,44.46,44.82,845616.0,43.0871,43.5032,43.029,43.3774,845616.0
2023-11-30 11:30:00,44.83,44.93,44.7,44.84,661592.0,43.3871,43.4839,43.2613,43.3968,661592.0
2023-11-30 12:00:00,44.84,44.93,44.52,44.52,407530.0,43.3968,43.4839,43.0871,43.0871,407530.0
2023-11-30 12:30:00,44.54,44.62,44.41,44.46,302116.0,43.1064,43.1839,42.9806,43.029,302116.0
2023-11-30 13:00:00,44.46,44.69,44.37,44.69,303963.0,43.029,43.2516,42.9419,43.2516,303963.0
2023-11-30 13:30:00,44.69,44.75,44.63,44.68,440464.0,43.2516,43.3097,43.1935,43.2419,440464.0
2023-11-30 14:00:00,44.67,44.85,44.59,44.72,477220.0,43.2322,43.4065,43.1548,43.2806,477220.0
2023-11-30 14:30:00,44.72,44.78,44.22,44.29,453231.0,43.2806,43.3387,42.7967,42.8645,453231.0
2023-11-30 15:00:00,44.3,44.33,44.04,44.2,648987.0,42.8742,42.9032,42.6225,42.7774,648987.0
2023-11-30 15:30:00,44.2,44.32,44.06,44.24,1702591.0,42.7774,42.8935,42.6419,42.8161,1702591.0
2023-12-01 09:30:00,44.51,44.76,43.96,44.11,651945.0,43.0774,43.3194,42.5451,42.6903,651945.0
2023-12-01 10:00:00,44.12,44.19,43.7,43.97,520389.0,42.7,42.7677,42.2935,42.5548,520389.0
2023-12-01 10:30:00,43.96,44.27,43.95,44.09,279827.0,42.5451,42.8451,42.5354,42.6709,279827.0
2023-12-01 11:00:00,44.09,44.09,43.93,44.05,327587.0,42.6709,42.6709,42.5161,42.6322,327587.0
2023-12-01 11:30:00,44.06,44.21,44.0,44.04,215637.0,42.6419,42.7871,42.5838,42.6225,215637.0
2023-12-01 12:00:00,44.04,44.47,44.03,44.36,276281.0,42.6225,43.0387,42.6128,42.9322,276281.0
2023-12-01 12:30:00,44.34,44.54,44.25,44.37,310177.0,42.9129,43.1064,42.8258,42.9419,310177.0
2023-12-01 13:00:00,44.37,44.44,44.3,44.39,217505.0,42.9419,43.0097,42.8742,42.9613,217505.0
2023-12-01 13:30:00,44.38,44.42,44.2,44.25,133783.0,42.9516,42.9903,42.7774,42.8258,133783.0
2023-12-01 14:00:00,44.24,44.25,44.18,44.23,133167.0,42.8161,42.8258,42.758,42.8064,133167.0
2023-12-01 14:30:00,44.23,44.37,44.22,44.34,156740.0,42.8064,42.9419,42.7967,42.9129,156740.0
2023-12-01 15:00:00,44.34,44.36,44.25,44.3,210212.0,42.9129,42.9322,42.8258,42.8742,210212.0
2023-12-01 15:30:00,44.3,44.63,44.29,44.61,1023663.0,42.8742,43.1935,42.8645,43.1742,1023663.0
2023-12-04 09:30:00,44.55,45.55,44.54,45.07,484086.0,43.1161,44.0839,43.1064,43.6194,484086.0
2023-12-04 10:00:00,45.08,45.27,44.97,45.11,290431.0,43.6291,43.8129,43.5226,43.6581,290431.0
2023-12-04 10:30:00,45.12,45.26,44.94,44.99,233750.0,43.6678,43.8033,43.4936,43.542,233750.0
2023-12-04 11:00:00,44.98,44.98,44.78,44.82,194175.0,43.5323,43.5323,43.3387,43.3774,194175.0
2023-12-04 11:30:00,44.81,44.82,44.71,44.76,165647.0,43.3677,43.3774,43.271,43.3194,165647.0
2023-12-04 12:00:00,44.76,44.83,44.73,44.8,179465.0,43.3194,43.3871,43.2903,43.3581,179465.0
2023-12-04 12:30:00,44.8,44.89,44.73,44.83,117240.0,43.3581,43.4452,43.2903,43.3871,117240.0
2023-12-04 13:00:00,44.82,44.84,44.67,44.67,124816.0,43.3774,43.3968,43.2322,43.2322,124816.0
2023-12-04 13:30:00,44.67,44.74,44.64,44.68,124962.0,43.2322,43.3,43.2032,43.2419,124962.0
2023-12-04 14:00:00,44.68,44.75,44.61,44.64,118333.0,43.2419,43.3097,43.1742,43.2032,118333.0
2023-12-04 14:30:00,44.64,44.67,44.46,44.57,242946.0,43.2032,43.2322,43.029,43.1355,242946.0
2023-12-04 15:00:00,44.57,44.68,44.54,44.58,301065.0,43.1355,43.2419,43.1064,43.1451,301065.0
2023-12-04 15:30:00,44.57,44.74,44.55,44.67,698647.0,43.1355,43.3,43.1161,43.2322,698647.0
2023-12-05 09:30:00,44.81,44.85,44.55,44.62,173640.0,43.3677,43.4065,43.1161,43.1839,173640.0
2023-12-05 10:00:00,44.61,44.69,44.37,44.57,259669.0,43.1742,43.2516,42.9419,43.1355,259669.0
2023-12-05 10:30:00,44.57,44.63,44.41,44.59,172797.0,43.1355,43.1935,42.9806,43.1548,172797.0
2023-12-05 11:00:00,44.59,44.61,44.46,44.59,145458.0,43.1548,43.1742,43.029,43.1548,145458.0
2023-12-05 11:30:00,44.6,44.73,44.59,44.71,144424.0,43.1645,43.2903,43.1548,43.271,144424.0
2023-12-05 12:00:00,44.7,44.7,44.57,44.59,153137.0,43.2613,43.2613,43.1355,43.1548,153137.0
2023-12-05 12:30:00,44.59,44.62,44.52,44.57,139447.0,43.1548,43.1839,43.0871,43.1355,139447.0
2023-12-05 13:00:00,44.57,44.65,44.55,44.57,117737.0,43.1355,43.2129,43.1161,43.1355,117737.0
2023-12-05 13:30:00,44.57,44.6,44.49,44.58,112327.0,43.1355,43.1645,43.058,43.1451,112327.0
2023-12-05 14:00:00,44.57,44.58,44.48,44.48,110710.0,43.1355,43.1451,43.0484,43.0484,110710.0
2023-12-05 14:30:00,44.48,44.55,44.41,44.53,127737.0,43.0484,43.1161,42.9806,43.0968,127737.0
2023-12-05 15:00:00,44.53,44.58,44.44,44.53,225624.0,43.0968,43.1451,43.0097,43.0968,225624.0
2023-12-05 15:30:00,44.54,44.66,44.49,44.51,677979.0,43.1064,43.2226,43.058,43.0774,677979.0
2023-12-06 09:30:00,44.45,44.54,44.21,44.4,358277.0,43.0193,43.1064,42.7871,42.9709,358277.0
2023-12-06 10:00:00,44.41,44.65,44.31,44.46,261173.0,42.9806,43.2129,42.8838,43.029,261173.0
2023-12-06 10:30:00,44.46,44.48,44.25,44.27,182525.0,43.029,43.0484,42.8258,42.8451,182525.0
2023-12-06 11:00:00,44.29,44.39,44.27,44.38,158799.0,42.8645,42.9613,42.8451,42.9516,158799.0
2023-12-06 11:30:00,44.37,44.59,44.36,44.54,238151.0,42.9419,43.1548,42.9322,43.1064,238151.0
2023-12-06 12:00:00,44.53,44.57,44.44,44.52,112788.0,43.0968,43.1355,43.0097,43.0871,112788.0
2023-12-06 12:30:00,44.51,44.54,44.43,44.53,91425.0,43.0774,43.1064,43.0,43.0968,91425.0
2023-12-06 13:00:00,44.54,44.57,44.43,44.57,120843.0,43.1064,43.1355,43.0,43.1355,120843.0
2023-12-06 13:30:00,44.57,44.62,44.53,44.54,99083.0,43.1355,43.1839,43.0968,43.1064,99083.0
2023-12-06 14:00:00,44.54,44.64,44.5,44.59,116186.0,43.1064,43.2032,43.0677,43.1548,116186.0
2023-12-06 14:30:00,44.59,44.61,44.5,44.54,91365.0,43.1548,43.1742,43.0677,43.1064,91365.0
2023-12-06 15:00:00,44.54,44.58,44.51,44.54,105888.0,43.1064,43.1451,43.0774,43.1064,105888.0
2023-12-06 15:30:00,44.55,44.58,44.48,44.53,583592.0,43.1161,43.1451,43.0484,43.0968,583592.0
2023-12-07 09:30:00,44.66,44.78,44.38,44.45,198469.0,43.2226,43.3387,42.9516,43.0193,198469.0
2023-12-07 10:00:00,44.44,44.61,44.37,44.52,169829.0,43.0097,43.1742,42.9419,43.0871,169829.0
2023-12-07 10:30:00,44.54,44.64,44.48,44.63,133737.0,43.1064,43.2032,43.0484,43.1935,133737.0
2023-12-07 11:00:00,44.63,44.78,44.63,44.71,139541.0,43.1935,43.3387,43.1935,43.271,139541.0
2023-12-07 11:30:00,44.71,44.75,44.64,44.71,88635.0,43.271,43.3097,43.2032,43.271,88635.0
2023-12-07 12:00:00,44.72,44.78,44.66,44.72,99567.0,43.2806,43.3387,43.2226,43.2806,99567.0
2023-12-07 12:30:00,44.71,44.8,44.66,44.8,115949.0,43.271,43.3581,43.2226,43.3581,115949.0
2023-12-07 13:00:00,44.8,44.88,44.74,44.87,183854.0,43.3581,43.4355,43.3,43.4258,183854.0
2023-12-07 13:30:00,44.87,44.9,44.77,44.88,154848.0,43.4258,43.4548,43.329,43.4355,154848.0
2023-12-07 14:00:00,44.89,44.91,44.85,44.89,110953.0,43.4452,43.4645,43.4065,43.4452,110953.0
2023-12-07 14:30:00,44.89,44.95,44.85,44.91,137136.0,43.4452,43.5032,43.4065,43.4645,137136.0
2023-12-07 15:00:00,44.91,44.96,44.82,44.83,168077.0,43.4645,43.5129,43.3774,43.3871,168077.0
2023-12-07 15:30:00,44.83,44.89,44.74,44.8,464500.0,43.3871,43.4452,43.3,43.3581,464500.0
2023-12-08 09:30:00,44.87,44.95,44.64,44.89,177765.0,43.4258,43.5032,43.2032,43.4452,177765.0
2023-12-08 10:00:00,44.9,45.19,44.89,44.94,182958.0,43.4548,43.7355,43.4452,43.4936,182958.0
2023-12-08 10:30:00,44.95,44.99,44.69,44.76,144200.0,43.5032,43.542,43.2516,43.3194,144200.0
2023-12-08 11:00:00,44.77,44.77,44.59,44.64,102080.0,43.329,43.329,43.1548,43.2032,102080.0
2023-12-08 11:30:00,44.65,44.68,44.56,44.57,91056.0,43.2129,43.2419,43.1258,43.1355,91056.0
2023-12-08 12:00:00,44.57,44.64,44.55,44.58,94294.0,43.1355,43.2032,43.1161,43.1451,94294.0
2023-12-08 12:30:00,44.58,44.6,44.55,44.58,85641.0,43.1451,43.1645,43.1161,43.1451,85641.0
2023-12-08 13:00:00,44.58,44.62,44.56,44.61,81640.0,43.1451,43.1839,43.1258,43.1742,81640.0
2023-12-08 13:30:00,44.61,44.62,44.56,44.58,77799.0,43.1742,43.1839,43.1258,43.1451,77799.0
2023-12-08 14:00:00,44.58,44.63,44.58,44.58,80964.0,43.1451,43.1935,43.1451,43.1451,80964.0
2023-12-08 14:30:00,44.59,44.66,44.57,44.61,90711.0,43.1548,43.2226,43.1355,43.1742,90711.0
2023-12-08 15:00:00,44.62,44.66,44.56,44.61,126813.0,43.1839,43.2226,43.1258,43.1742,126813.0
2023-12-08 15:30:00,44.62,44.72,44.56,44.58,436480.0,43.1839,43.2806,43.1258,43.1451,436480.0
2023-12-11 09:30:00,44.67,44.91,44.25,44.32,221336.0,43.2322,43.4645,42.8258,42.8935,221336.0
2023-12-11 10:00:00,44.32,44.44,44.24,44.44,121631.0,42.8935,43.0097,42.8161,43.0097,121631.0
2023-12-11 10:30:00,44.45,44.46,44.34,44.41,173355.0,43.0193,43.029,42.9129,42.9806,173355.0
2023-12-11 11:00:00,44.41,44.7,44.41,44.69,148888.0,42.9806,43.2613,42.9806,43.2516,148888.0
2023-12-11 11:30:00,44.7,44.77,44.67,44.76,119087.0,43.2613,43.329,43.2322,43.3194,119087.0
2023-12-11 12:00:00,44.76,44.88,44.73,44.84,173597.0,43.3194,43.4355,43.2903,43.3968,173597.0
2023-12-11 12:30:00,44.84,44.91,44.81,44.91,132475.0,43.3968,43.4645,43.3677,43.4645,132475.0
2023-12-11 13:00:00,44.9,45.01,44.87,44.93,137877.0,43.4548,43.5613,43.4258,43.4839,137877.0
2023-12-11 13:30:00,44.93,44.97,44.86,44.94,144187.0,43.4839,43.5226,43.4161,43.4936,144187.0
2023-12-11 14:00:00,44.94,44.95,44.8,44.82,218668.0,43.4936,43.5032,43.3581,43.3774,218668.0
2023-12-11 14:30:00,44.83,44.98,44.81,44.96,134206.0,43.3871,43.5323,43.3677,43.5129,134206.0
2023-12-11 15:00:00,44.96,45.1,44.95,45.09,204238.0,43.5129,43.6484,43.5032,43.6387,204238.0
2023-12-11 15:30:00,45.09,45.16,45.03,45.1,808309.0,43.6387,43.7065,43.5807,43.6484,808309.0
2023-12-12 09:30:00,45.17,45.17,44.68,44.73,210030.0,43.7162,43.7162,43.2419,43.2903,210030.0
2023-12-12 10:00:00,44.72,44.81,44.51,44.56,209193.0,43.2806,43.3677,43.0774,43.1258,209193.0
2023-12-12 10:30:00,44.55,44.63,44.43,44.45,303512.0,43.1161,43.1935,43.0,43.0193,303512.0
2023-12-12 11:00:00,44.45,44.49,44.26,44.41,216142.0,43.0193,43.058,42.8354,42.9806,216142.0
2023-12-12 11:30:00,44.4,44.44,44.34,44.44,125175.0,42.9709,43.0097,42.9129,43.0097,125175.0
2023-12-12 12:00:00,44.43,44.55,44.41,44.5,117351.0,43.0,43.1161,42.9806,43.0677,117351.0
2023-12-12 12:30:00,44.5,44.51,44.36,44.37,89810.0,43.0677,43.0774,42.9322,42.9419,89810.0
2023-12-12 13:00:00,44.36,44.5,44.34,44.42,120322.0,42.9322,43.0677,42.9129,42.9903,120322.0
2023-12-12 13:30:00,44.42,44.42,44.22,44.22,158558.0,42.9903,42.9903,42.7967,42.7967,158558.0
2023-12-12 14:00:00,44.23,44.23,44.13,44.16,153368.0,42.8064,42.8064,42.7096,42.7387,153368.0
2023-12-12 14:30:00,44.16,44.18,44.1,44.15,114014.0,42.7387,42.758,42.6806,42.729,114014.0
2023-12-12 15:00:00,44.15,44.31,44.15,44.23,222445.0,42.729,42.8838,42.729,42.8064,222445.0
2023-12-12 15:30:00,44.23,44.3,44.18,44.24,666207.0,42.8064,42.8742,42.758,42.8161,666207.0
2023-12-13 09:30:00,44.25,44.35,44.12,44.13,198063.0,42.8258,42.9225,42.7,42.7096,198063.0
2023-12-13 10:00:00,44.13,44.18,44.0,44.16,146777.0,42.7096,42.758,42.5838,42.7387,146777.0
2023-12-13 10:30:00,44.18,44.28,44.09,44.18,173716.0,42.758,42.8548,42.6709,42.758,173716.0
2023-12-13 11:00:00,44.19,44.36,44.18,44.27,123406.0,42.7677,42.9322,42.758,42.8451,123406.0
2023-12-13 11:30:00,44.27,44.32,44.25,44.28,108076.0,42.8451,42.8935,42.8258,42.8548,108076.0
2023-12-13 12:00:00,44.28,44.3,44.19,44.22,122243.0,42.8548,42.8742,42.7677,42.7967,122243.0
2023-12-13 12:30:00,44.22,44.25,44.15,44.19,118646.0,42.7967,42.8258,42.729,42.7677,118646.0
2023-12-13 13:00:00,44.2,44.25,44.17,44.23,97321.0,42.7774,42.8258,42.7483,42.8064,97321.0
2023-12-13 13:30:00,44.23,44.29,44.21,44.26,119989.0,42.8064,42.8645,42.7871,42.8354,119989.0
2023-12-13 14:00:00,44.27,44.45,44.26,44.38,215181.0,42.8451,43.0193,42.8354,42.9516,215181.0
2023-12-13 14:30:00,44.38,44.49,44.34,44.48,262587.0,42.9516,43.058,42.9129,43.0484,262587.0
2023-12-13 15:00:00,44.48,44.66,44.43,44.51,393799.0,43.0484,43.2226,43.0,43.0774,393799.0
2023-12-13 15:30:00,44.51,44.73,44.47,44.72,784509.0,43.0774,43.2903,43.0387,43.2806,784509.0
2023-12-14 09:30:00,44.6,44.68,44.2,44.4,507245.0,43.1645,43.2419,42.7774,42.9709,507245.0
2023-12-14 10:00:00,44.39,44.41,44.12,44.2,330156.0,42.9613,42.9806,42.7,42.7774,330156.0
2023-12-14 10:30:00,44.19,44.2,43.99,44.08,302867.0,42.7677,42.7774,42.5741,42.6612,302867.0
2023-12-14 11:00:00,44.07,44.21,43.96,44.21,268717.0,42.6516,42.7871,42.5451,42.7871,268717.0
2023-12-14 11:30:00,44.22,44.42,44.2,44.27,293846.0,42.7967,42.9903,42.7774,42.8451,293846.0
2023-12-14 12:00:00,44.28,44.33,44.19,44.2,149708.0,42.8548,42.9032,42.7677,42.7774,149708.0
2023-12-14 12:30:00,44.2,44.22,44.04,44.09,219837.0,42.7774,42.7967,42.6225,42.6709,219837.0
2023-12-14 13:00:00,44.09,44.09,43.91,43.91,245849.0,42.6709,42.6709,42.4967,42.4967,245849.0
2023-12-14 13:30:00,43.92,43.95,43.78,43.82,203830.0,42.5064,42.5354,42.3709,42.4096,203830.0
2023-12-14 14:00:00,43.82,43.89,43.75,43.86,222611.0,42.4096,42.4774,42.3419,42.4483,222611.0
2023-12-14 14:30:00,43.87,43.9,43.73,43.76,271568.0,42.458,42.487,42.3225,42.3515,271568.0
2023-12-14 15:00:00,43.77,43.81,43.7,43.73,415504.0,42.3612,42.3999,42.2935,42.3225,415504.0
2023-12-14 15:30:00,43.73,43.78,43.51,43.6,1488100.0,42.3225,42.3709,42.1096,42.1967,1488100.0
2023-12-15 09:30:00,43.64,43.85,43.54,43.71,773758.0,42.2354,42.4386,42.1386,42.3031,773758.0
2023-12-15 10:00:00,43.71,43.93,43.61,43.91,292001.0,42.3031,42.5161,42.2064,42.4967,292001.0
2023-12-15 10:30:00,43.93,44.17,43.9,43.93,692433.0,42.5161,42.7483,42.487,42.5161,692433.0
2023-12-15 11:00:00,43.94,44.04,43.92,43.97,834099.0,42.5257,42.6225,42.5064,42.5548,834099.0
2023-12-15 11:30:00,43.98,44.04,43.83,43.85,538479.0,42.5645,42.6225,42.4193,42.4386,538479.0
2023-12-15 12:00:00,43.85,43.93,43.79,43.81,510965.0,42.4386,42.5161,42.3806,42.3999,510965.0
2023-12-15 12:30:00,43.81,43.86,43.71,43.8,389066.0,42.3999,42.4483,42.3031,42.3903,389066.0
2023-12-15 13:00:00,43.8,43.81,43.66,43.68,525702.0,42.3903,42.3999,42.2548,42.2741,525702.0
2023-12-15 13:30:00,43.68,44.19,43.67,44.19,396839.0,42.2741,42.7677,42.2644,42.7677,396839.0
2023-12-15 14:00:00,44.19,44.33,44.12,44.32,202698.0,42.7677,42.9032,42.7,42.8935,202698.0
2023-12-15 14:30:00,44.31,44.31,44.15,44.27,214828.0,42.8838,42.8838,42.729,42.8451,214828.0
2023-12-15 15:00:00,44.27,44.38,44.26,44.3,284342.0,42.8451,42.9516,42.8354,42.8742,284342.0
2023-12-15 15:30:00,44.29,44.46,44.12,44.16,3796475.0,42.8645,43.029,42.7,42.7387,3796475.0
2023-12-18 09:30:00,44.37,44.37,44.07,44.29,322163.0,42.9419,42.9419,42.6516,42.8645,322163.0
2023-12-18 10:00:00,44.29,44.54,44.27,44.51,315215.0,42.8645,43.1064,42.8451,43.0774,315215.0
2023-12-18 10:30:00,44.52,44.82,44.45,44.82,277219.0,43.0871,43.3774,43.0193,43.3774,277219.0
2023-12-18 11:00:00,44.82,45.09,44.81,45.07,457864.0,43.3774,43.6387,43.3677,43.6194,457864.0
2023-12-18 11:30:00,45.08,45.18,44.96,44.99,268761.0,43.6291,43.7258,43.5129,43.542,268761.0
2023-12-18 12:00:00,45.0,45.11,44.87,45.11,196989.0,43.5516,43.6581,43.4258,43.6581,196989.0
2023-12-18 12:30:00,45.1,45.19,45.07,45.16,256190.0,43.6484,43.7355,43.6194,43.7065,256190.0
2023-12-18 13:00:00,45.16,45.23,45.14,45.21,229719.0,43.7065,43.7742,43.6871,43.7549,229719.0
2023-12-18 13:30:00,45.22,45.3,45.16,45.25,285699.0,43.7645,43.842,43.7065,43.7936,285699.0
2023-12-18 14:00:00,45.25,45.33,45.2,45.32,249080.0,43.7936,43.871,43.7452,43.8613,249080.0
2023-12-18 14:30:00,45.33,45.4,45.27,45.38,202290.0,43.871,43.9388,43.8129,43.9194,202290.0
2023-12-18 15:00:00,45.38,45.38,45.2,45.33,301142.0,43.9194,43.9194,43.7452,43.871,301142.0
2023-12-18 15:30:00,45.33,45.55,45.28,45.54,1511596.0,43.871,44.0839,43.8226,44.0742,1511596.0
2023-12-19 09:30:00,45.38,45.45,45.06,45.09,394918.0,43.9194,43.9871,43.6097,43.6387,394918.0
2023-12-19 10:00:00,45.09,45.1,44.78,44.91,273979.0,43.6387,43.6484,43.3387,43.4645,273979.0
2023-12-19 10:30:00,44.91,44.95,44.76,44.86,286418.0,43.4645,43.5032,43.3194,43.4161,286418.0
2023-12-19 11:00:00,44.86,44.93,44.76,44.86,249563.0,43.4161,43.4839,43.3194,43.4161,249563.0
2023-12-19 11:30:00,44.86,44.93,44.75,44.84,209718.0,43.4161,43.4839,43.3097,43.3968,209718.0
2023-12-19 12:00:00,44.84,44.89,44.77,44.8,121217.0,43.3968,43.4452,43.329,43.3581,121217.0
2023-12-19 12:30:00,44.81,44.9,44.81,44.9,131192.0,43.3677,43.4548,43.3677,43.4548,131192.0
2023-12-19 13:00:00,44.9,45.08,44.85,45.05,327695.0,43.4548,43.6291,43.4065,43.6,327695.0
2023-12-19 13:30:00,45.05,45.07,44.98,45.05,131245.0,43.6,43.6194,43.5323,43.6,131245.0
2023-12-19 14:00:00,45.06,45.19,45.05,45.17,191137.0,43.6097,43.7355,43.6,43.7162,191137.0
2023-12-19 14:30:00,45.16,45.18,45.09,45.11,152744.0,43.7065,43.7258,43.6387,43.6581,152744.0
2023-12-19 15:00:00,45.12,45.14,44.99,45.04,203876.0,43.6678,43.6871,43.542,43.5903,203876.0
2023-12-19 15:30:00,45.04,45.14,45.01,45.06,755819.0,43.5903,43.6871,43.5613,43.6097,755819.0
2023-12-20 09:30:00,44.88,44.92,44.52,44.8,322661.0,43.4355,43.4742,43.0871,43.3581,322661.0
2023-12-20 10:00:00,44.81,44.91,44.69,44.9,207356.0,43.3677,43.4645,43.2516,43.4548,207356.0
2023-12-20 10:30:00,44.9,44.94,44.83,44.89,109056.0,43.4548,43.4936,43.3871,43.4452,109056.0
2023-12-20 11:00:00,44.9,44.96,44.83,44.94,128416.0,43.4548,43.5129,43.3871,43.4936,128416.0
2023-12-20 11:30:00,44.94,44.99,44.92,44.98,116249.0,43.4936,43.542,43.4742,43.5323,116249.0
2023-12-20 12:00:00,44.97,45.03,44.9,45.01,105669.0,43.5226,43.5807,43.4548,43.5613,105669.0
2023-12-20 12:30:00,45.02,45.19,45.0,45.18,188887.0,43.571,43.7355,43.5516,43.7258,188887.0
2023-12-20 13:00:00,45.18,45.28,45.16,45.23,158575.0,43.7258,43.8226,43.7065,43.7742,158575.0
2023-12-20 13:30:00,45.23,45.27,45.15,45.21,170783.0,43.7742,43.8129,43.6968,43.7549,170783.0
2023-12-20 14:00:00,45.21,45.29,45.18,45.23,173418.0,43.7549,43.8323,43.7258,43.7742,173418.0
2023-12-20 14:30:00,45.23,45.27,45.09,45.13,212163.0,43.7742,43.8129,43.6387,43.6774,212163.0
2023-12-20 15:00:00,45.13,45.2,45.08,45.11,247782.0,43.6774,43.7452,43.6291,43.6581,247782.0
2023-12-20 15:30:00,45.1,45.21,44.99,45.0,826739.0,43.6484,43.7549,43.542,43.5516,826739.0
2023-12-21 09:30:00,45.11,45.26,45.01,45.21,148588.0,43.6581,43.8033,43.5613,43.7549,148588.0
2023-12-21 10:00:00,45.21,45.25,45.1,45.13,127032.0,43.7549,43.7936,43.6484,43.6774,127032.0
2023-12-21 10:30:00,45.14,45.37,45.14,45.15,161203.0,43.6871,43.9097,43.6871,43.6968,161203.0
2023-12-21 11:00:00,45.14,45.15,44.92,44.96,109212.0,43.6871,43.6968,43.4742,43.5129,109212.0
2023-12-21 11:30:00,44.95,44.96,44.76,44.77,108423.0,43.5032,43.5129,43.3194,43.329,108423.0
2023-12-21 12:00:00,44.76,44.77,44.6,44.63,202947.0,43.3194,43.329,43.1645,43.1935,202947.0
2023-12-21 12:30:00,44.63,44.67,44.58,44.63,97095.0,43.1935,43.2322,43.1451,43.1935,97095.0
2023-12-21 13:00:00,44.64,44.72,44.63,44.69,86828.0,43.2032,43.2806,43.1935,43.2516,86828.0
2023-12-21 13:30:00,44.71,44.83,44.71,44.8,127610.0,43.271,43.3871,43.271,43.3581,127610.0
2023-12-21 14:00:00,44.8,44.9,44.78,44.88,83878.0,43.3581,43.4548,43.3387,43.4355,83878.0
2023-12-21 14:30:00,44.89,44.92,44.82,44.84,85021.0,43.4452,43.4742,43.3774,43.3968,85021.0
2023-12-21 15:00:00,44.85,44.92,44.81,44.91,145789.0,43.4065,43.4742,43.3677,43.4645,145789.0
2023-12-21 15:30:00,44.92,45.07,44.89,45.02,449983.0,43.4742,43.6194,43.4452,43.571,449983.0
2023-12-22 09:30:00,45.0,45.42,44.84,45.34,255140.0,43.5516,43.9581,43.3968,43.8807,255140.0
2023-12-22 10:00:00,45.34,45.34,45.1,45.21,146382.0,43.8807,43.8807,43.6484,43.7549,146382.0
2023-12-22 10:30:00,45.21,45.28,45.18,45.23,113589.0,43.7549,43.8226,43.7258,43.7742,113589.0
2023-12-22 11:00:00,45.22,45.25,45.08,45.21,151782.0,43.7645,43.7936,43.6291,43.7549,151782.0
2023-12-22 11:30:00,45.22,45.26,45.15,45.19,82065.0,43.7645,43.8033,43.6968,43.7355,82065.0
2023-12-22 12:00:00,45.19,45.29,45.19,45.27,88875.0,43.7355,43.8323,43.7355,43.8129,88875.0
2023-12-22 12:30:00,45.28,45.33,45.26,45.32,75403.0,43.8226,43.871,43.8033,43.8613,75403.0
2023-12-22 13:00:00,45.31,45.35,45.29,45.3,59267.0,43.8517,43.8904,43.8323,43.842,59267.0
2023-12-22 13:30:00,45.3,45.31,45.24,45.25,63257.0,43.842,43.8517,43.7839,43.7936,63257.0
2023-12-22 14:00:00,45.25,45.26,45.09,45.1,72370.0,43.7936,43.8033,43.6387,43.6484,72370.0
2023-12-22 14:30:00,45.11,45.18,45.08,45.14,84143.0,43.6581,43.7258,43.6291,43.6871,84143.0
2023-12-22 15:00:00,45.14,45.26,45.14,45.23,105302.0,43.6871,43.8033,43.6871,43.7742,105302.0
2023-12-22 15:30:00,45.24,45.24,45.1,45.15,317749.0,43.7839,43.7839,43.6484,43.6968,317749.0
2023-12-26 09:30:00,45.05,45.1,44.91,44.99,132700.0,43.6,43.6484,43.4645,43.542,132700.0
2023-12-26 10:00:00,44.98,45.15,44.98,45.14,121243.0,43.5323,43.6968,43.5323,43.6871,121243.0
2023-12-26 10:30:00,45.13,45.16,45.07,45.15,69295.0,43.6774,43.7065,43.6194,43.6968,69295.0
2023-12-26 11:00:00,45.15,45.25,45.09,45.19,108215.0,43.6968,43.7936,43.6387,43.7355,108215.0
2023-12-26 11:30:00,45.18,45.27,45.13,45.26,70392.0,43.7258,43.8129,43.6774,43.8033,70392.0
2023-12-26 12:00:00,45.25,45.29,45.23,45.27,49419.0,43.7936,43.8323,43.7742,43.8129,49419.0
2023-12-26 12:30:00,45.27,45.3,45.22,45.29,61246.0,43.8129,43.842,43.7645,43.8323,61246.0
2023-12-26 13:00:00,45.3,45.34,45.29,45.32,48662.0,43.842,43.8807,43.8323,43.8613,48662.0
2023-12-26 13:30:00,45.33,45.35,45.29,45.35,71014.0,43.871,43.8904,43.8323,43.8904,71014.0
2023-12-26 14:00:00,45.34,45.35,45.22,45.3,127616.0,43.8807,43.8904,43.7645,43.842,127616.0
2023-12-26 14:30:00,45.3,45.3,45.22,45.27,67304.0,43.842,43.842,43.7645,43.8129,67304.0
2023-12-26 15:00:00,45.27,45.4,45.23,45.35,121222.0,43.8129,43.9388,43.7742,43.8904,121222.0
2023-12-26 15:30:00,45.34,45.39,45.22,45.22,597520.0,43.8807,43.9291,43.7645,43.7645,597520.0
2023-12-27 09:30:00,45.3,45.3,45.12,45.19,131849.0,43.842,43.842,43.6678,43.7355,131849.0
2023-12-27 10:00:00,45.2,45.33,45.15,45.23,68583.0,43.7452,43.871,43.6968,43.7742,68583.0
2023-12-27 10:30:00,45.23,45.28,45.18,45.18,92148.0,43.7742,43.8226,43.7258,43.7258,92148.0
2023-12-27 11:00:00,45.18,45.23,45.15,45.19,53111.0,43.7258,43.7742,43.6968,43.7355,53111.0
2023-12-27 11:30:00,45.2,45.26,45.17,45.22,140594.0,43.7452,43.8033,43.7162,43.7645,140594.0
2023-12-27 12:00:00,45.22,45.26,45.12,45.15,91926.0,43.7645,43.8033,43.6678,43.6968,91926.0
2023-12-27 12:30:00,45.14,45.15,45.05,45.08,78412.0,43.6871,43.6968,43.6,43.6291,78412.0
2023-12-27 13:00:00,45.08,45.16,45.07,45.14,111845.0,43.6291,43.7065,43.6194,43.6871,111845.0
2023-12-27 13:30:00,45.14,45.21,45.09,45.15,131862.0,43.6871,43.7549,43.6387,43.6968,131862.0
2023-12-27 14:00:00,45.16,45.16,45.05,45.11,80374.0,43.7065,43.7065,43.6,43.6581,80374.0
2023-12-27 14:30:00,45.12,45.12,45.03,45.08,88788.0,43.6678,43.6678,43.5807,43.6291,88788.0
2023-12-27 15:00:00,45.09,45.18,45.05,45.16,110935.0,43.6387,43.7258,43.6,43.7065,110935.0
2023-12-27 15:30:00,45.16,45.25,45.11,45.21,705973.0,43.7065,43.7936,43.6581,43.7549,705973.0
2023-12-28 09:30:00,45.17,45.29,44.99,45.15,175727.0,43.7162,43.8323,43.542,43.6968,175727.0
2023-12-28 10:00:00,45.16,45.38,45.15,45.25,120028.0,43.7065,43.9194,43.6968,43.7936,120028.0
2023-12-28 10:30:00,45.25,45.27,45.15,45.18,84400.0,43.7936,43.8129,43.6968,43.7258,84400.0
2023-12-28 11:00:00,45.18,45.21,45.05,45.11,73396.0,43.7258,43.7549,43.6,43.6581,73396.0
2023-12-28 11:30:00,45.11,45.19,45.1,45.14,50254.0,43.6581,43.7355,43.6484,43.6871,50254.0
2023-12-28 12:00:00,45.14,45.22,45.13,45.16,60816.0,43.6871,43.7645,43.6774,43.7065,60816.0
2023-12-28 12:30:00,45.16,45.2,45.13,45.16,53291.0,43.7065,43.7452,43.6774,43.7065,53291.0
2023-12-28 13:00:00,45.17,45.21,45.11,45.13,48814.0,43.7162,43.7549,43.6581,43.6774,48814.0
2023-12-28 13:30:00,45.13,45.18,45.13,45.16,49719.0,43.6774,43.7258,43.6774,43.7065,49719.0
2023-12-28 14:00:00,45.16,45.2,45.15,45.19,53539.0,43.7065,43.7452,43.6968,43.7355,53539.0
2023-12-28 14:30:00,45.19,45.2,45.13,45.14,56111.0,43.7355,43.7452,43.6774,43.6871,56111.0
2023-12-28 15:00:00,45.13,45.19,45.11,45.16,86557.0,43.6774,43.7355,43.6581,43.7065,86557.0
2023-12-28 15:30:00,45.16,45.19,45.12,45.18,383180.0,43.7065,43.7355,43.6678,43.7258,383180.0
2023-12-29 09:30:00,45.27,45.41,45.13,45.4,158506.0,43.8129,43.9484,43.6774,43.9388,158506.0
2023-12-29 10:00:00,45.39,45.51,45.34,45.5,143166.0,43.9291,44.0452,43.8807,44.0355,143166.0
2023-12-29 10:30:00,45.5,45.68,45.4,45.62,207695.0,44.0355,44.2097,43.9388,44.1517,207695.0
2023-12-29 11:00:00,45.62,45.66,45.51,45.52,120336.0,44.1517,44.1904,44.0452,44.0549,120336.0
2023-12-29 11:30:00,45.51,45.53,45.35,45.36,74725.0,44.0452,44.0646,43.8904,43.9,74725.0
2023-12-29 12:00:00,45.37,45.39,45.27,45.31,74470.0,43.9097,43.9291,43.8129,43.8517,74470.0
2023-12-29 12:30:00,45.31,45.47,45.31,45.46,75083.0,43.8517,44.0065,43.8517,43.9968,75083.0
2023-12-29 13:00:00,45.45,45.49,45.42,45.46,48272.0,43.9871,44.0259,43.9581,43.9968,48272.0
2023-12-29 13:30:00,45.45,45.46,45.41,45.41,41004.0,43.9871,43.9968,43.9484,43.9484,41004.0
2023-12-29 14:00:00,45.41,45.48,45.39,45.45,55798.0,43.9484,44.0162,43.9291,43.9871,55798.0
2023-12-29 14:30:00,45.45,45.51,45.42,45.5,82266.0,43.9871,44.0452,43.9581,44.0355,82266.0
2023-12-29 15:00:00,45.5,45.55,45.47,45.53,119870.0,44.0355,44.0839,44.0065,44.0646,119870.0
2023-12-29 15:30:00,45.53,45.72,45.49,45.72,703071.0,44.0646,44.2485,44.0259,44.2485,703071.0
2024-01-02 09:30:00,45.68,46.41,45.59,46.34,310098.0,44.2097,44.9162,44.1226,44.8485,310098.0
2024-01-02 10:00:00,46.34,46.53,46.31,46.43,311100.0,44.8485,45.0324,44.8195,44.9356,311100.0
2024-01-02 10:30:00,46.43,46.53,46.38,46.4,209013.0,44.9356,45.0324,44.8872,44.9066,209013.0
2024-01-02 11:00:00,46.4,46.5,46.38,46.39,164212.0,44.9066,45.0033,44.8872,44.8969,164212.0
2024-01-02 11:30:00,46.38,46.42,46.29,46.39,161852.0,44.8872,44.9259,44.8001,44.8969,161852.0
2024-01-02 12:00:00,46.4,46.41,46.19,46.26,135600.0,44.9066,44.9162,44.7033,44.7711,135600.0
2024-01-02 12:30:00,46.26,46.39,46.23,46.37,141799.0,44.7711,44.8969,44.742,44.8775,141799.0
2024-01-02 13:00:00,46.37,46.47,46.34,46.41,110030.0,44.8775,44.9743,44.8485,44.9162,110030.0
2024-01-02 13:30:00,46.41,46.47,46.39,46.46,196185.0,44.9162,44.9743,44.8969,44.9646,196185.0
2024-01-02 14:00:00,46.46,46.49,46.27,46.3,126751.0,44.9646,44.9937,44.7808,44.8098,126751.0
2024-01-02 14:30:00,46.3,46.36,46.28,46.31,121063.0,44.8098,44.8679,44.7904,44.8195,121063.0
2024-01-02 15:00:00,46.3,46.31,46.15,46.15,210629.0,44.8098,44.8195,44.6646,44.6646,210629.0
2024-01-02 15:30:00,46.15,46.28,46.05,46.27,1022432.0,44.6646,44.7904,44.5678,44.7808,1022432.0
2024-01-03 09:30:00,46.69,46.92,46.54,46.92,351923.0,45.1872,45.4098,45.0421,45.4098,351923.0
2024-01-03 10:00:00,46.91,46.99,46.72,46.83,371624.0,45.4002,45.4776,45.2163,45.3227,371624.0
2024-01-03 10:30:00,46.83,46.85,46.59,46.61,218648.0,45.3227,45.3421,45.0905,45.1098,218648.0
2024-01-03 11:00:00,46.61,46.63,46.44,46.54,91131.0,45.1098,45.1292,44.9453,45.0421,91131.0
2024-01-03 11:30:00,46.55,46.57,46.45,46.56,90561.0,45.0517,45.0711,44.955,45.0614,90561.0
2024-01-03 12:00:00,46.55,46.58,46.44,46.55,110214.0,45.0517,45.0808,44.9453,45.0517,110214.0
2024-01-03 12:30:00,46.56,46.59,46.5,46.55,77902.0,45.0614,45.0905,45.0033,45.0517,77902.0
2024-01-03 13:00:00,46.55,46.63,46.54,46.59,60183.0,45.0517,45.1292,45.0421,45.0905,60183.0
2024-01-03 13:30:00,46.59,46.61,46.49,46.49,65364.0,45.0905,45.1098,44.9937,44.9937,65364.0
2024-01-03 14:00:00,46.49,46.74,46.47,46.72,146788.0,44.9937,45.2356,44.9743,45.2163,146788.0
2024-01-03 14:30:00,46.73,46.76,46.57,46.61,154807.0,45.2259,45.255,45.0711,45.1098,154807.0
2024-01-03 15:00:00,46.61,46.61,46.48,46.53,152208.0,45.1098,45.1098,44.984,45.0324,152208.0
2024-01-03 15:30:00,46.53,46.61,46.44,46.52,859909.0,45.0324,45.1098,44.9453,45.0227,859909.0
2024-01-04 09:30:00,46.58,46.68,46.45,46.54,191683.0,45.0808,45.1776,44.955,45.0421,191683.0
2024-01-04 10:00:00,46.54,46.62,46.3,46.35,236931.0,45.0421,45.1195,44.8098,44.8582,236931.0
2024-01-04 10:30:00,46.35,46.37,46.08,46.23,284256.0,44.8582,44.8775,44.5969,44.742,284256.0
2024-01-04 11:00:00,46.23,46.3,46.2,46.24,177618.0,44.742,44.8098,44.713,44.7517,177618.0
2024-01-04 11:30:00,46.24,46.32,46.11,46.17,148236.0,44.7517,44.8291,44.6259,44.684,148236.0
2024-01-04 12:00:00,46.16,46.17,45.95,46.04,244118.0,44.6743,44.684,44.4711,44.5582,244118.0
2024-01-04 12:30:00,46.03,46.1,46.01,46.1,107566.0,44.5485,44.6162,44.5291,44.6162,107566.0
2024-01-04 13:00:00,46.09,46.11,46.0,46.01,197144.0,44.6065,44.6259,44.5194,44.5291,197144.0
2024-01-04 13:30:00,46.01,46.12,45.97,45.99,199072.0,44.5291,44.6356,44.4904,44.5098,199072.0
2024-01-04 14:00:00,45.99,46.08,45.98,46.08,103785.0,44.5098,44.5969,44.5001,44.5969,103785.0
2024-01-04 14:30:00,46.07,46.07,45.99,46.01,91364.0,44.5872,44.5872,44.5098,44.5291,91364.0
2024-01-04 15:00:00,46.01,46.01,45.81,45.82,144570.0,44.5291,44.5291,44.3356,44.3452,144570.0
2024-01-04 15:30:00,45.82,46.03,45.81,45.93,659713.0,44.3452,44.5485,44.3356,44.4517,659713.0
2024-01-05 09:30:00,45.94,46.07,45.63,46.05,200276.0,44.4614,44.5872,44.1614,44.5678,200276.0
2024-01-05 10:00:00,46.05,46.16,46.01,46.05,163255.0,44.5678,44.6743,44.5291,44.5678,163255.0
2024-01-05 10:30:00,46.05,46.2,46.02,46.14,113748.0,44.5678,44.713,44.5388,44.6549,113748.0
2024-01-05 11:00:00,46.13,46.17,46.06,46.13,156091.0,44.6453,44.684,44.5775,44.6453,156091.0
2024-01-05 11:30:00,46.12,46.12,45.98,46.01,135519.0,44.6356,44.6356,44.5001,44.5291,135519.0
2024-01-05 12:00:00,46.01,46.01,45.87,45.88,116763.0,44.5291,44.5291,44.3936,44.4033,116763.0
2024-01-05 12:30:00,45.88,45.9,45.8,45.82,81445.0,44.4033,44.4227,44.3259,44.3452,81445.0
2024-01-05 13:00:00,45.81,45.88,45.74,45.87,81999.0,44.3356,44.4033,44.2678,44.3936,81999.0
2024-01-05 13:30:00,45.87,45.99,45.87,45.94,95778.0,44.3936,44.5098,44.3936,44.4614,95778.0
2024-01-05 14:00:00,45.94,46.03,45.92,45.96,241856.0,44.4614,44.5485,44.442,44.4807,241856.0
2024-01-05 14:30:00,45.96,46.03,45.92,45.93,113759.0,44.4807,44.5485,44.442,44.4517,113759.0
2024-01-05 15:00:00,45.93,45.98,45.88,45.98,124473.0,44.4517,44.5001,44.4033,44.5001,124473.0
2024-01-05 15:30:00,45.97,46.09,45.9,46.05,475838.0,44.4904,44.6065,44.4227,44.5678,475838.0
2024-01-08 09:30:00,45.84,45.85,45.62,45.75,210007.0,44.3646,44.3743,44.1517,44.2775,210007.0
2024-01-08 10:00:00,45.76,45.82,45.57,45.71,178207.0,44.2872,44.3452,44.1033,44.2388,178207.0
2024-01-08 10:30:00,45.71,45.83,45.71,45.76,161268.0,44.2388,44.3549,44.2388,44.2872,161268.0
2024-01-08 11:00:00,45.76,45.78,45.68,45.78,101869.0,44.2872,44.3065,44.2097,44.3065,101869.0
2024-01-08 11:30:00,45.78,45.88,45.73,45.83,146250.0,44.3065,44.4033,44.2581,44.3549,146250.0
2024-01-08 12:00:00,45.84,45.85,45.66,45.67,186973.0,44.3646,44.3743,44.1904,44.2001,186973.0
2024-01-08 12:30:00,45.67,45.83,45.64,45.81,132559.0,44.2001,44.3549,44.171,44.3356,132559.0
2024-01-08 13:00:00,45.8,45.87,45.75,45.8,124209.0,44.3259,44.3936,44.2775,44.3259,124209.0
2024-01-08 13:30:00,45.8,45.86,45.78,45.82,102577.0,44.3259,44.3839,44.3065,44.3452,102577.0
2024-01-08 14:00:00,45.82,45.86,45.78,45.83,73662.0,44.3452,44.3839,44.3065,44.3549,73662.0
2024-01-08 14:30:00,45.83,45.87,45.8,45.87,168358.0,44.3549,44.3936,44.3259,44.3936,168358.0
2024-01-08 15:00:00,45.87,45.92,45.83,45.9,180518.0,44.3936,44.442,44.3549,44.4227,180518.0
2024-01-08 15:30:00,45.9,46.0,45.88,45.97,449352.0,44.4227,44.5194,44.4033,44.4904,449352.0
2024-01-09 09:30:00,46.01,46.01,45.63,45.74,175714.0,44.5291,44.5291,44.1614,44.2678,175714.0
2024-01-09 10:00:00,45.75,45.8,45.63,45.64,99857.0,44.2775,44.3259,44.1614,44.171,99857.0
2024-01-09 10:30:00,45.65,45.69,45.49,45.52,122046.0,44.1807,44.2194,44.0259,44.0549,122046.0
2024-01-09 11:00:00,45.52,45.63,45.46,45.58,132589.0,44.0549,44.1614,43.9968,44.113,132589.0
2024-01-09 11:30:00,45.58,45.62,45.51,45.61,105019.0,44.113,44.1517,44.0452,44.142,105019.0
2024-01-09 12:00:00,45.61,45.64,45.55,45.62,115384.0,44.142,44.171,44.0839,44.1517,115384.0
2024-01-09 12:30:00,45.62,45.66,45.61,45.64,93000.0,44.1517,44.1904,44.142,44.171,93000.0
2024-01-09 13:00:00,45.64,45.71,45.62,45.64,83042.0,44.171,44.2388,44.1517,44.171,83042.0
2024-01-09 13:30:00,45.64,45.92,45.62,45.91,100128.0,44.171,44.442,44.1517,44.4323,100128.0
2024-01-09 14:00:00,45.91,45.94,45.83,45.88,80626.0,44.4323,44.4614,44.3549,44.4033,80626.0
2024-01-09 14:30:00,45.88,46.03,45.86,46.0,109126.0,44.4033,44.5485,44.3839,44.5194,109126.0
2024-01-09 15:00:00,46.0,46.1,45.95,46.05,126164.0,44.5194,44.6162,44.4711,44.5678,126164.0
2024-01-09 15:30:00,46.05,46.28,46.02,46.24,744675.0,44.5678,44.7904,44.5388,44.7517,744675.0
2024-01-10 09:30:00,46.07,46.48,45.89,46.22,277486.0,44.5872,44.984,44.413,44.7324,277486.0
2024-01-10 10:00:00,46.21,46.32,46.17,46.26,134846.0,44.7227,44.8291,44.684,44.7711,134846.0
2024-01-10 10:30:00,46.26,46.29,46.15,46.18,103851.0,44.7711,44.8001,44.6646,44.6936,103851.0
2024-01-10 11:00:00,46.18,46.28,46.18,46.22,97596.0,44.6936,44.7904,44.6936,44.7324,97596.0
2024-01-10 11:30:00,46.21,46.31,46.12,46.29,84251.0,44.7227,44.8195,44.6356,44.8001,84251.0
2024-01-10 12:00:00,46.3,46.3,46.19,46.23,66566.0,44.8098,44.8098,44.7033,44.742,66566.0
2024-01-10 12:30:00,46.23,46.23,46.13,46.19,83003.0,44.742,44.742,44.6453,44.7033,83003.0
2024-01-10 13:00:00,46.19,46.25,46.14,46.23,218737.0,44.7033,44.7614,44.6549,44.742,218737.0
2024-01-10 13:30:00,46.23,46.27,46.17,46.27,106360.0,44.742,44.7808,44.684,44.7808,106360.0
2024-01-10 14:00:00,46.27,46.27,46.18,46.26,152271.0,44.7808,44.7808,44.6936,44.7711,152271.0
2024-01-10 14:30:00,46.26,46.27,46.2,46.24,97712.0,44.7711,44.7808,44.713,44.7517,97712.0
2024-01-10 15:00:00,46.24,46.28,46.17,46.2,123964.0,44.7517,44.7904,44.684,44.713,123964.0
2024-01-10 15:30:00,46.19,46.24,46.1,46.13,408471.0,44.7033,44.7517,44.6162,44.6453,408471.0
2024-01-11 09:30:00,46.28,46.33,45.96,46.05,223272.0,44.7904,44.8388,44.4807,44.5678,223272.0
2024-01-11 10:00:00,46.05,46.13,45.79,45.83,117024.0,44.5678,44.6453,44.3162,44.3549,117024.0
2024-01-11 10:30:00,45.83,45.89,45.77,45.79,77561.0,44.3549,44.413,44.2968,44.3162,77561.0
2024-01-11 11:00:00,45.79,45.8,45.66,45.7,143939.0,44.3162,44.3259,44.1904,44.2291,143939.0
2024-01-11 11:30:00,45.71,45.71,45.59,45.65,121581.0,44.2388,44.2388,44.1226,44.1807,121581.0
2024-01-11 12:00:00,45.65,45.72,45.61,45.65,170964.0,44.1807,44.2485,44.142,44.1807,170964.0
2024-01-11 12:30:00,45.65,45.71,45.62,45.64,78613.0,44.1807,44.2388,44.1517,44.171,78613.0
2024-01-11 13:00:00,45.63,45.66,45.6,45.63,78911.0,44.1614,44.1904,44.1323,44.1614,78911.0
2024-01-11 13:30:00,45.64,45.69,45.53,45.68,98940.0,44.171,44.2194,44.0646,44.2097,98940.0
2024-01-11 14:00:00,45.68,45.69,45.59,45.67,105582.0,44.2097,44.2194,44.1226,44.2001,105582.0
2024-01-11 14:30:00,45.67,45.85,45.66,45.83,150685.0,44.2001,44.3743,44.1904,44.3549,150685.0
2024-01-11 15:00:00,45.83,45.88,45.74,45.75,148473.0,44.3549,44.4033,44.2678,44.2775,148473.0
2024-01-11 15:30:00,45.75,45.88,45.74,45.85,484920.0,44.2775,44.4033,44.2678,44.3743,484920.0
2024-01-12 09:30:00,46.02,46.02,45.84,45.98,194152.0,44.5388,44.5388,44.3646,44.5001,194152.0
2024-01-12 10:00:00,45.98,46.0,45.86,45.86,134853.0,44.5001,44.5194,44.3839,44.3839,134853.0
2024-01-12 10:30:00,45.87,45.93,45.8,45.83,115410.0,44.3936,44.4517,44.3259,44.3549,115410.0
2024-01-12 11:00:00,45.83,45.87,45.78,45.8,93873.0,44.3549,44.3936,44.3065,44.3259,93873.0
2024-01-12 11:30:00,45.81,45.88,45.76,45.84,81036.0,44.3356,44.4033,44.2872,44.3646,81036.0
2024-01-12 12:00:00,45.84,45.99,45.83,45.91,79665.0,44.3646,44.5098,44.3549,44.4323,79665.0
2024-01-12 12:30:00,45.91,45.95,45.88,45.89,59488.0,44.4323,44.4711,44.4033,44.413,59488.0
2024-01-12 13:00:00,45.89,45.94,45.87,45.91,62554.0,44.413,44.4614,44.3936,44.4323,62554.0
2024-01-12 13:30:00,45.91,45.98,45.91,45.96,84226.0,44.4323,44.5001,44.4323,44.4807,84226.0
2024-01-12 14:00:00,45.96,45.96,45.88,45.88,82201.0,44.4807,44.4807,44.4033,44.4033,82201.0
2024-01-12 14:30:00,45.88,45.88,45.76,45.78,96189.0,44.4033,44.4033,44.2872,44.3065,96189.0
2024-01-12 15:00:00,45.78,45.83,45.74,45.82,130809.0,44.3065,44.3549,44.2678,44.3452,130809.0
2024-01-12 15:30:00,45.82,46.04,45.75,46.03,574726.0,44.3452,44.5582,44.2775,44.5485,574726.0
2024-01-16 09:30:00,46.21,46.21,45.9,45.92,266321.0,44.7227,44.7227,44.4227,44.442,266321.0
2024-01-16 10:00:00,45.93,46.28,45.93,46.28,180947.0,44.4517,44.7904,44.4517,44.7904,180947.0
2024-01-16 10:30:00,46.28,46.39,46.24,46.34,128928.0,44.7904,44.8969,44.7517,44.8485,128928.0
2024-01-16 11:00:00,46.34,46.37,46.25,46.34,143643.0,44.8485,44.8775,44.7614,44.8485,143643.0
2024-01-16 11:30:00,46.34,46.46,46.31,46.34,110560.0,44.8485,44.9646,44.8195,44.8485,110560.0
2024-01-16 12:00:00,46.34,46.35,46.25,46.29,94199.0,44.8485,44.8582,44.7614,44.8001,94199.0
2024-01-16 12:30:00,46.28,46.32,46.25,46.29,76015.0,44.7904,44.8291,44.7614,44.8001,76015.0
2024-01-16 13:00:00,46.29,46.36,46.27,46.36,90035.0,44.8001,44.8679,44.7808,44.8679,90035.0
2024-01-16 13:30:00,46.37,46.4,46.26,46.34,119592.0,44.8775,44.9066,44.7711,44.8485,119592.0
2024-01-16 14:00:00,46.34,46.34,46.21,46.21,141011.0,44.8485,44.8485,44.7227,44.7227,141011.0
2024-01-16 14:30:00,46.21,46.35,46.19,46.32,140487.0,44.7227,44.8582,44.7033,44.8291,140487.0
2024-01-16 15:00:00,46.33,46.35,46.18,46.25,171038.0,44.8388,44.8582,44.6936,44.7614,171038.0
2024-01-16 15:30:00,46.25,46.47,46.24,46.4,858667.0,44.7614,44.9743,44.7517,44.9066,858667.0
2024-01-17 09:30:00,46.47,46.95,46.27,46.9,387318.0,44.9743,45.4389,44.7808,45.3905,387318.0
2024-01-17 10:00:00,46.9,46.97,46.69,46.8,224654.0,45.3905,45.4582,45.1872,45.2937,224654.0
2024-01-17 10:30:00,46.8,46.88,46.73,46.85,293623.0,45.2937,45.3711,45.2259,45.3421,293623.0
2024-01-17 11:00:00,46.84,46.89,46.74,46.76,197879.0,45.3324,45.3808,45.2356,45.255,197879.0
2024-01-17 11:30:00,46.75,46.81,46.71,46.77,132117.0,45.2453,45.3034,45.2066,45.2647,132117.0
2024-01-17 12:00:00,46.77,46.79,46.71,46.75,132665.0,45.2647,45.284,45.2066,45.2453,132665.0
2024-01-17 12:30:00,46.73,46.75,46.61,46.61,96451.0,45.2259,45.2453,45.1098,45.1098,96451.0
2024-01-17 13:00:00,46.61,46.63,46.47,46.48,108688.0,45.1098,45.1292,44.9743,44.984,108688.0
2024-01-17 13:30:00,46.48,46.5,46.4,46.44,118230.0,44.984,45.0033,44.9066,44.9453,118230.0
2024-01-17 14:00:00,46.44,46.63,46.43,46.54,174227.0,44.9453,45.1292,44.9356,45.0421,174227.0
2024-01-17 14:30:00,46.54,46.6,46.51,46.52,90356.0,45.0421,45.1001,45.013,45.0227,90356.0
2024-01-17 15:00:00,46.52,46.55,46.43,46.46,166377.0,45.0227,45.0517,44.9356,44.9646,166377.0
2024-01-17 15:30:00,46.46,46.56,46.44,46.54,591863.0,44.9646,45.0614,44.9453,45.0421,591863.0
2024-01-18 09:30:00,46.13,46.3,45.9,46.02,271934.0,44.6453,44.8098,44.4227,44.5388,271934.0
2024-01-18 10:00:00,46.02,46.15,46.0,46.05,175152.0,44.5388,44.6646,44.5194,44.5678,175152.0
2024-01-18 10:30:00,46.05,46.11,45.94,45.98,193211.0,44.5678,44.6259,44.4614,44.5001,193211.0
2024-01-18 11:00:00,45.98,45.99,45.86,45.88,161215.0,44.5001,44.5098,44.3839,44.4033,161215.0
2024-01-18 11:30:00,45.89,45.97,45.8,45.81,149367.0,44.413,44.4904,44.3259,44.3356,149367.0
2024-01-18 12:00:00,45.81,45.81,45.57,45.62,255784.0,44.3356,44.3356,44.1033,44.1517,255784.0
2024-01-18 12:30:00,45.62,45.78,45.59,45.71,155807.0,44.1517,44.3065,44.1226,44.2388,155807.0
2024-01-18 13:00:00,45.71,45.79,45.67,45.78,106132.0,44.2388,44.3162,44.2001,44.3065,106132.0
2024-01-18 13:30:00,45.77,45.95,45.77,45.92,194361.0,44.2968,44.4711,44.2968,44.442,194361.0
2024-01-18 14:00:00,45.91,45.95,45.89,45.94,106601.0,44.4323,44.4711,44.413,44.4614,106601.0
2024-01-18 14:30:00,45.94,45.96,45.84,45.91,127060.0,44.4614,44.4807,44.3646,44.4323,127060.0
2024-01-18 15:00:00,45.91,46.12,45.89,46.12,364204.0,44.4323,44.6356,44.413,44.6356,364204.0
2024-01-18 15:30:00,46.12,46.19,46.04,46.15,519772.0,44.6356,44.7033,44.5582,44.6646,519772.0
2024-01-19 09:30:00,46.28,46.31,45.5,45.68,494656.0,44.7904,44.8195,44.0355,44.2097,494656.0
2024-01-19 10:00:00,45.7,45.83,45.52,45.82,282649.0,44.2291,44.3549,44.0549,44.3452,282649.0
2024-01-19 10:30:00,45.82,45.83,45.66,45.77,126904.0,44.3452,44.3549,44.1904,44.2968,126904.0
2024-01-19 11:00:00,45.76,45.8,45.69,45.78,262115.0,44.2872,44.3259,44.2194,44.3065,262115.0
2024-01-19 11:30:00,45.78,45.81,45.72,45.8,198852.0,44.3065,44.3356,44.2485,44.3259,198852.0
2024-01-19 12:00:00,45.8,45.88,45.73,45.83,168600.0,44.3259,44.4033,44.2581,44.3549,168600.0
2024-01-19 12:30:00,45.83,45.91,45.81,45.9,183893.0,44.3549,44.4323,44.3356,44.4227,183893.0
2024-01-19 13:00:00,45.9,45.91,45.82,45.88,131673.0,44.4227,44.4323,44.3452,44.4033,131673.0
2024-01-19 13:30:00,45.88,45.96,45.85,45.95,287074.0,44.4033,44.4807,44.3743,44.4711,287074.0
2024-01-19 14:00:00,45.95,46.11,45.93,46.06,166697.0,44.4711,44.6259,44.4517,44.5775,166697.0
2024-01-19 14:30:00,46.07,46.1,46.0,46.09,153351.0,44.5872,44.6162,44.5194,44.6065,153351.0
2024-01-19 15:00:00,46.09,46.12,45.95,45.96,217888.0,44.6065,44.6356,44.4711,44.4807,217888.0
2024-01-19 15:30:00,45.96,46.0,45.82,45.94,714271.0,44.4807,44.5194,44.3452,44.4614,714271.0
2024-01-22 09:30:00,45.93,46.15,45.83,45.97,277226.0,44.4517,44.6646,44.3549,44.4904,277226.0
2024-01-22 10:00:00,45.97,46.02,45.8,45.99,229870.0,44.4904,44.5388,44.3259,44.5098,229870.0
2024-01-22 10:30:00,46.0,46.19,45.95,46.11,246152.0,44.5194,44.7033,44.4711,44.6259,246152.0
2024-01-22 11:00:00,46.11,46.12,46.01,46.08,344949.0,44.6259,44.6356,44.5291,44.5969,344949.0
2024-01-22 11:30:00,46.08,46.1,45.99,46.03,217264.0,44.5969,44.6162,44.5098,44.5485,217264.0
2024-01-22 12:00:00,46.03,46.11,46.02,46.09,124968.0,44.5485,44.6259,44.5388,44.6065,124968.0
2024-01-22 12:30:00,46.09,46.13,46.04,46.07,125249.0,44.6065,44.6453,44.5582,44.5872,125249.0
2024-01-22 13:00:00,46.07,46.07,45.96,45.97,94424.0,44.5872,44.5872,44.4807,44.4904,94424.0
2024-01-22 13:30:00,45.97,46.0,45.93,45.98,78177.0,44.4904,44.5194,44.4517,44.5001,78177.0
2024-01-22 14:00:00,45.99,46.04,45.94,46.0,151565.0,44.5098,44.5582,44.4614,44.5194,151565.0
2024-01-22 14:30:00,46.01,46.02,45.87,45.91,266446.0,44.5291,44.5388,44.3936,44.4323,266446.0
2024-01-22 15:00:00,45.92,45.98,45.89,45.89,139345.0,44.442,44.5001,44.413,44.413,139345.0
2024-01-22 15:30:00,45.9,45.95,45.84,45.92,527991.0,44.4227,44.4711,44.3646,44.442,527991.0
2024-01-23 09:30:00,45.94,46.34,45.9,46.28,180306.0,44.4614,44.8485,44.4227,44.7904,180306.0
2024-01-23 10:00:00,46.3,46.35,46.22,46.35,112425.0,44.8098,44.8582,44.7324,44.8582,112425.0
2024-01-23 10:30:00,46.34,46.34,46.17,46.19,98212.0,44.8485,44.8485,44.684,44.7033,98212.0
2024-01-23 11:00:00,46.2,46.24,46.03,46.04,141623.0,44.713,44.7517,44.5485,44.5582,141623.0
2024-01-23 11:30:00,46.04,46.11,46.03,46.11,98920.0,44.5582,44.6259,44.5485,44.6259,98920.0
2024-01-23 12:00:00,46.12,46.13,46.05,46.06,75619.0,44.6356,44.6453,44.5678,44.5775,75619.0
2024-01-23 12:30:00,46.07,46.12,46.02,46.04,91503.0,44.5872,44.6356,44.5388,44.5582,91503.0
2024-01-23 13:00:00,46.05,46.11,46.02,46.09,116700.0,44.5678,44.6259,44.5388,44.6065,116700.0
2024-01-23 13:30:00,46.09,46.1,46.05,46.08,83748.0,44.6065,44.6162,44.5678,44.5969,83748.0
2024-01-23 14:00:00,46.07,46.09,46.0,46.03,104314.0,44.5872,44.6065,44.5194,44.5485,104314.0
2024-01-23 14:30:00,46.04,46.24,46.02,46.2,249584.0,44.5582,44.7517,44.5388,44.713,249584.0
2024-01-23 15:00:00,46.21,46.32,46.19,46.3,255757.0,44.7227,44.8291,44.7033,44.8098,255757.0
2024-01-23 15:30:00,46.31,46.36,46.23,46.24,562652.0,44.8195,44.8679,44.742,44.7517,562652.0
2024-01-24 09:30:00,46.23,46.35,45.98,46.27,224466.0,44.742,44.8582,44.5001,44.7808,224466.0
2024-01-24 10:00:00,46.27,46.34,46.12,46.13,148322.0,44.7808,44.8485,44.6356,44.6453,148322.0
2024-01-24 10:30:00,46.13,46.2,46.08,46.12,106679.0,44.6453,44.713,44.5969,44.6356,106679.0
2024-01-24 11:00:00,46.13,46.16,46.04,46.06,79851.0,44.6453,44.6743,44.5582,44.5775,79851.0
2024-01-24 11:30:00,46.07,46.12,45.92,45.99,109542.0,44.5872,44.6356,44.442,44.5098,109542.0
2024-01-24 12:00:00,45.99,46.01,45.88,45.94,142044.0,44.5098,44.5291,44.4033,44.4614,142044.0
2024-01-24 12:30:00,45.94,46.08,45.9,46.08,258024.0,44.4614,44.5969,44.4227,44.5969,258024.0
2024-01-24 13:00:00,46.08,46.15,46.05,46.09,366135.0,44.5969,44.6646,44.5678,44.6065,366135.0
2024-01-24 13:30:00,46.09,46.12,46.07,46.09,188172.0,44.6065,44.6356,44.5872,44.6065,188172.0
2024-01-24 14:00:00,46.09,46.14,46.08,46.09,100636.0,44.6065,44.6549,44.5969,44.6065,100636.0
2024-01-24 14:30:00,46.09,46.2,46.06,46.16,227225.0,44.6065,44.713,44.5775,44.6743,227225.0
2024-01-24 15:00:00,46.16,46.26,46.14,46.23,340923.0,44.6743,44.7711,44.6549,44.742,340923.0
2024-01-24 15:30:00,46.24,46.31,46.08,46.11,551351.0,44.7517,44.8195,44.5969,44.6259,551351.0
2024-01-25 09:30:00,46.31,46.31,46.11,46.23,199440.0,44.8195,44.8195,44.6259,44.742,199440.0
2024-01-25 10:00:00,46.25,46.32,46.17,46.27,101191.0,44.7614,44.8291,44.684,44.7808,101191.0
2024-01-25 10:30:00,46.27,46.3,46.2,46.29,168250.0,44.7808,44.8098,44.713,44.8001,168250.0
2024-01-25 11:00:00,46.29,46.35,46.21,46.23,188152.0,44.8001,44.8582,44.7227,44.742,188152.0
2024-01-25 11:30:00,46.23,46.28,45.99,46.12,248773.0,44.742,44.7904,44.5098,44.6356,248773.0
2024-01-25 12:00:00,46.12,46.12,45.99,46.01,109121.0,44.6356,44.6356,44.5098,44.5291,109121.0
2024-01-25 12:30:00,46.02,46.23,45.99,46.19,143616.0,44.5388,44.742,44.5098,44.7033,143616.0
2024-01-25 13:00:00,46.19,46.27,46.19,46.26,86874.0,44.7033,44.7808,44.7033,44.7711,86874.0
2024-01-25 13:30:00,46.26,46.36,46.25,46.35,133943.0,44.7711,44.8679,44.7614,44.8582,133943.0
2024-01-25 14:00:00,46.35,46.41,46.3,46.38,166311.0,44.8582,44.9162,44.8098,44.8872,166311.0
2024-01-25 14:30:00,46.39,46.43,46.3,46.3,79586.0,44.8969,44.9356,44.8098,44.8098,79586.0
2024-01-25 15:00:00,46.3,46.32,46.21,46.29,95904.0,44.8098,44.8291,44.7227,44.8001,95904.0
2024-01-25 15:30:00,46.3,46.44,46.28,46.43,516387.0,44.8098,44.9453,44.7904,44.9356,516387.0
2024-01-26 09:30:00,46.5,46.58,46.38,46.51,165353.0,45.0033,45.0808,44.8872,45.013,165353.0
2024-01-26 10:00:00,46.51,46.65,46.5,46.63,161327.0,45.013,45.1485,45.0033,45.1292,161327.0
2024-01-26 10:30:00,46.62,46.62,46.43,46.44,93068.0,45.1195,45.1195,44.9356,44.9453,93068.0
2024-01-26 11:00:00,46.44,46.44,46.36,46.41,85382.0,44.9453,44.9453,44.8679,44.9162,85382.0
2024-01-26 11:30:00,46.41,46.47,46.4,46.44,80859.0,44.9162,44.9743,44.9066,44.9453,80859.0
2024-01-26 12:00:00,46.44,46.6,46.44,46.59,167593.0,44.9453,45.1001,44.9453,45.0905,167593.0
2024-01-26 12:30:00,46.59,46.6,46.46,46.47,74957.0,45.0905,45.1001,44.9646,44.9743,74957.0
2024-01-26 13:00:00,46.47,46.48,46.42,46.47,183003.0,44.9743,44.984,44.9259,44.9743,183003.0
2024-01-26 13:30:00,46.47,46.49,46.39,46.43,155667.0,44.9743,44.9937,44.8969,44.9356,155667.0
2024-01-26 14:00:00,46.43,46.43,46.27,46.28,112899.0,44.9356,44.9356,44.7808,44.7904,112899.0
2024-01-26 14:30:00,46.28,46.34,46.21,46.3,123532.0,44.7904,44.8485,44.7227,44.8098,123532.0
2024-01-26 15:00:00,46.3,46.32,46.22,46.29,168363.0,44.8098,44.8291,44.7324,44.8001,168363.0
2024-01-26 15:30:00,46.28,46.35,46.22,46.29,477154.0,44.7904,44.8582,44.7324,44.8001,477154.0
2024-01-29 09:30:00,46.4,46.61,46.34,46.56,265428.0,44.9066,45.1098,44.8485,45.0614,265428.0
2024-01-29 10:00:00,46.57,46.63,46.35,46.37,242168.0,45.0711,45.1292,44.8582,44.8775,242168.0
2024-01-29 10:30:00,46.37,46.48,46.3,46.46,103396.0,44.8775,44.984,44.8098,44.9646,103396.0
2024-01-29 11:00:00,46.46,46.48,46.39,46.46,65157.0,44.9646,44.984,44.8969,44.9646,65157.0
2024-01-29 11:30:00,46.44,46.55,46.41,46.42,135712.0,44.9453,45.0517,44.9162,44.9259,135712.0
2024-01-29 12:00:00,46.43,46.47,46.4,46.46,87289.0,44.9356,44.9743,44.9066,44.9646,87289.0
2024-01-29 12:30:00,46.46,46.49,46.39,46.41,162944.0,44.9646,44.9937,44.8969,44.9162,162944.0
2024-01-29 13:00:00,46.41,46.43,46.38,46.4,120860.0,44.9162,44.9356,44.8872,44.9066,120860.0
2024-01-29 13:30:00,46.4,46.4,46.24,46.26,44658.0,44.9066,44.9066,44.7517,44.7711,44658.0
2024-01-29 14:00:00,46.25,46.35,46.22,46.34,61986.0,44.7614,44.8582,44.7324,44.8485,61986.0
2024-01-29 14:30:00,46.35,46.44,46.34,46.43,175477.0,44.8582,44.9453,44.8485,44.9356,175477.0
2024-01-29 15:00:00,46.43,46.61,46.43,46.57,292616.0,44.9356,45.1098,44.9356,45.0711,292616.0
2024-01-29 15:30:00,46.57,46.62,46.53,46.53,443135.0,45.0711,45.1195,45.0324,45.0324,443135.0
2024-01-30 09:30:00,46.52,46.62,46.19,46.24,191520.0,45.0227,45.1195,44.7033,44.7517,191520.0
2024-01-30 10:00:00,46.25,46.32,46.15,46.31,115834.0,44.7614,44.8291,44.6646,44.8195,115834.0
2024-01-30 10:30:00,46.31,46.41,46.29,46.37,82793.0,44.8195,44.9162,44.8001,44.8775,82793.0
2024-01-30 11:00:00,46.37,46.4,46.28,46.29,59154.0,44.8775,44.9066,44.7904,44.8001,59154.0
2024-01-30 11:30:00,46.29,46.41,46.27,46.38,69914.0,44.8001,44.9162,44.7808,44.8872,69914.0
2024-01-30 12:00:00,46.37,46.5,46.34,46.45,93506.0,44.8775,45.0033,44.8485,44.955,93506.0
2024-01-30 12:30:00,46.44,46.49,46.39,46.48,50046.0,44.9453,44.9937,44.8969,44.984,50046.0
2024-01-30 13:00:00,46.48,46.64,46.47,46.59,81660.0,44.984,45.1388,44.9743,45.0905,81660.0
2024-01-30 13:30:00,46.59,46.61,46.52,46.58,103162.0,45.0905,45.1098,45.0227,45.0808,103162.0
2024-01-30 14:00:00,46.58,46.64,46.58,46.6,57979.0,45.0808,45.1388,45.0808,45.1001,57979.0
2024-01-30 14:30:00,46.6,46.62,46.56,46.6,68847.0,45.1001,45.1195,45.0614,45.1001,68847.0
2024-01-30 15:00:00,46.6,46.61,46.48,46.57,145206.0,45.1001,45.1098,44.984,45.0711,145206.0
2024-01-30 15:30:00,46.57,46.7,46.54,46.63,421067.0,45.0711,45.1969,45.0421,45.1292,421067.0
2024-01-31 09:30:00,46.76,46.82,46.5,46.51,125798.0,45.255,45.313,45.0033,45.013,125798.0
2024-01-31 10:00:00,46.52,46.67,46.45,46.64,90639.0,45.0227,45.1679,44.955,45.1388,90639.0
2024-01-31 10:30:00,46.64,46.78,46.63,46.71,114683.0,45.1388,45.2743,45.1292,45.2066,114683.0
2024-01-31 11:00:00,46.71,46.72,46.55,46.69,176242.0,45.2066,45.2163,45.0517,45.1872,176242.0
2024-01-31 11:30:00,46.69,46.71,46.59,46.62,410123.0,45.1872,45.2066,45.0905,45.1195,410123.0
2024-01-31 12:00:00,46.61,46.61,46.47,46.57,145192.0,45.1098,45.1098,44.9743,45.0711,145192.0
2024-01-31 12:30:00,46.56,46.62,46.55,46.59,167716.0,45.0614,45.1195,45.0517,45.0905,167716.0
2024-01-31 13:00:00,46.59,46.61,46.42,46.43,300004.0,45.0905,45.1098,44.9259,44.9356,300004.0
2024-01-31 13:30:00,46.43,46.49,46.31,46.31,173462.0,44.9356,44.9937,44.8195,44.8195,173462.0
2024-01-31 14:00:00,46.3,46.36,46.16,46.36,402420.0,44.8098,44.8679,44.6743,44.8679,402420.0
2024-01-31 14:30:00,46.36,46.46,46.22,46.26,562558.0,44.8679,44.9646,44.7324,44.7711,562558.0
2024-01-31 15:00:00,46.26,46.28,46.14,46.16,394184.0,44.7711,44.7904,44.6549,44.6743,394184.0
2024-01-31 15:30:00,46.15,46.27,46.01,46.11,676796.0,44.6646,44.7808,44.5291,44.6259,676796.0
2024-02-01 09:30:00,46.05,46.1,45.42,45.77,285773.0,44.5678,44.6162,43.9581,44.2968,285773.0
2024-02-01 10:00:00,45.77,46.23,45.73,46.2,230218.0,44.2968,44.742,44.2581,44.713,230218.0
2024-02-01 10:30:00,46.21,46.42,46.18,46.36,177249.0,44.7227,44.9259,44.6936,44.8679,177249.0
2024-02-01 11:00:00,46.36,46.43,46.23,46.36,194800.0,44.8679,44.9356,44.742,44.8679,194800.0
2024-02-01 11:30:00,46.36,46.56,46.35,46.5,145771.0,44.8679,45.0614,44.8582,45.0033,145771.0
2024-02-01 12:00:00,46.51,46.61,46.44,46.46,87655.0,45.013,45.1098,44.9453,44.9646,87655.0
2024-02-01 12:30:00,46.45,46.64,46.44,46.57,109915.0,44.955,45.1388,44.9453,45.0711,109915.0
2024-02-01 13:00:00,46.57,46.6,46.48,46.52,110944.0,45.0711,45.1001,44.984,45.0227,110944.0
2024-02-01 13:30:00,46.51,46.59,46.48,46.59,58250.0,45.013,45.0905,44.984,45.0905,58250.0
2024-02-01 14:00:00,46.59,46.61,46.52,46.54,97747.0,45.0905,45.1098,45.0227,45.0421,97747.0
2024-02-01 14:30:00,46.54,46.62,46.54,46.62,74415.0,45.0421,45.1195,45.0421,45.1195,74415.0
2024-02-01 15:00:00,46.62,46.65,46.49,46.58,158491.0,45.1195,45.1485,44.9937,45.0808,158491.0
2024-02-01 15:30:00,46.58,46.75,46.56,46.73,713161.0,45.0808,45.2453,45.0614,45.2259,713161.0
2024-02-02 09:30:00,46.75,46.81,46.42,46.46,388301.0,45.2453,45.3034,44.9259,44.9646,388301.0
2024-02-02 10:00:00,46.48,46.54,46.37,46.46,151644.0,44.984,45.0421,44.8775,44.9646,151644.0
2024-02-02 10:30:00,46.46,46.47,46.25,46.31,197375.0,44.9646,44.9743,44.7614,44.8195,197375.0
2024-02-02 11:00:00,46.32,46.32,45.96,46.03,214956.0,44.8291,44.8291,44.4807,44.5485,214956.0
2024-02-02 11:30:00,46.03,46.15,45.91,45.99,392457.0,44.5485,44.6646,44.4323,44.5098,392457.0
2024-02-02 12:00:00,45.98,46.12,45.97,46.1,128452.0,44.5001,44.6356,44.4904,44.6162,128452.0
2024-02-02 12:30:00,46.11,46.11,46.0,46.08,117430.0,44.6259,44.6259,44.5194,44.5969,117430.0
2024-02-02 13:00:00,46.08,46.18,46.05,46.16,177584.0,44.5969,44.6936,44.5678,44.6743,177584.0
2024-02-02 13:30:00,46.16,46.38,46.14,46.33,349606.0,44.6743,44.8872,44.6549,44.8388,349606.0
2024-02-02 14:00:00,46.34,46.43,46.33,46.4,228039.0,44.8485,44.9356,44.8388,44.9066,228039.0
2024-02-02 14:30:00,46.41,46.5,46.35,46.38,272825.0,44.9162,45.0033,44.8582,44.8872,272825.0
2024-02-02 15:00:00,46.38,46.45,46.2,46.44,511506.0,44.8872,44.955,44.713,44.9453,511506.0
2024-02-02 15:30:00,46.43,46.46,46.13,46.13,541683.0,44.9356,44.9646,44.6453,44.6453,541683.0
2024-02-05 09:30:00,46.03,46.3,45.93,46.21,220096.0,44.5485,44.8098,44.4517,44.7227,220096.0
2024-02-05 10:00:00,46.2,46.33,46.13,46.27,216923.0,44.713,44.8388,44.6453,44.7808,216923.0
2024-02-05 10:30:00,46.27,46.51,46.23,46.28,226501.0,44.7808,45.013,44.742,44.7904,226501.0
2024-02-05 11:00:00,46.29,46.36,46.23,46.35,98430.0,44.8001,44.8679,44.742,44.8582,98430.0
2024-02-05 11:30:00,46.35,46.4,46.31,46.4,109502.0,44.8582,44.9066,44.8195,44.9066,109502.0
2024-02-05 12:00:00,46.4,46.42,46.33,46.39,119529.0,44.9066,44.9259,44.8388,44.8969,119529.0
2024-02-05 12:30:00,46.39,46.4,46.24,46.27,93540.0,44.8969,44.9066,44.7517,44.7808,93540.0
2024-02-05 13:00:00,46.27,46.27,46.15,46.16,89960.0,44.7808,44.7808,44.6646,44.6743,89960.0
2024-02-05 13:30:00,46.16,46.2,46.11,46.16,106499.0,44.6743,44.713,44.6259,44.6743,106499.0
2024-02-05 14:00:00,46.16,46.18,46.07,46.09,91636.0,44.6743,44.6936,44.5872,44.6065,91636.0
2024-02-05 14:30:00,46.09,46.11,46.04,46.08,124154.0,44.6065,44.6259,44.5582,44.5969,124154.0
2024-02-05 15:00:00,46.08,46.14,46.05,46.09,267411.0,44.5969,44.6549,44.5678,44.6065,267411.0
2024-02-05 15:30:00,46.09,46.18,45.98,45.98,672695.0,44.6065,44.6936,44.5001,44.5001,672695.0
2024-02-06 09:30:00,45.69,45.75,45.25,45.4,329431.0,44.2194,44.2775,43.7936,43.9388,329431.0
2024-02-06 10:00:00,45.4,45.44,45.05,45.24,562740.0,43.9388,43.9775,43.6,43.7839,562740.0
2024-02-06 10:30:00,45.23,45.39,45.21,45.32,242996.0,43.7742,43.9291,43.7549,43.8613,242996.0
2024-02-06 11:00:00,45.32,45.39,45.31,45.34,210871.0,43.8613,43.9291,43.8517,43.8807,210871.0
2024-02-06 11:30:00,45.34,45.42,45.17,45.18,222402.0,43.8807,43.9581,43.7162,43.7258,222402.0
2024-02-06 12:00:00,45.19,45.22,45.14,45.2,252265.0,43.7355,43.7645,43.6871,43.7452,252265.0
2024-02-06 12:30:00,45.19,45.23,45.15,45.2,127266.0,43.7355,43.7742,43.6968,43.7452,127266.0
2024-02-06 13:00:00,45.2,45.28,45.18,45.19,205762.0,43.7452,43.8226,43.7258,43.7355,205762.0
2024-02-06 13:30:00,45.2,45.38,45.18,45.22,374134.0,43.7452,43.9194,43.7258,43.7645,374134.0
2024-02-06 14:00:00,45.23,45.26,45.11,45.18,278922.0,43.7742,43.8033,43.6581,43.7258,278922.0
2024-02-06 14:30:00,45.18,45.18,45.07,45.12,227111.0,43.7258,43.7258,43.6194,43.6678,227111.0
2024-02-06 15:00:00,45.12,45.15,45.07,45.12,275779.0,43.6678,43.6968,43.6194,43.6678,275779.0
2024-02-06 15:30:00,45.11,45.14,44.9,44.99,1083441.0,43.6581,43.6871,43.4548,43.542,1083441.0
2024-02-07 09:30:00,45.05,45.18,44.98,45.09,177256.0,43.6,43.7258,43.5323,43.6387,177256.0
2024-02-07 10:00:00,45.09,45.15,44.96,45.1,153377.0,43.6387,43.6968,43.5129,43.6484,153377.0
2024-02-07 10:30:00,45.11,45.19,45.05,45.13,126281.0,43.6581,43.7355,43.6,43.6774,126281.0
2024-02-07 11:00:00,45.14,45.18,45.11,45.12,89135.0,43.6871,43.7258,43.6581,43.6678,89135.0
2024-02-07 11:30:00,45.13,45.13,45.03,45.09,88159.0,43.6774,43.6774,43.5807,43.6387,88159.0
2024-02-07 12:00:00,45.09,45.1,45.04,45.07,140207.0,43.6387,43.6484,43.5903,43.6194,140207.0
2024-02-07 12:30:00,45.07,45.08,44.93,44.98,399062.0,43.6194,43.6291,43.4839,43.5323,399062.0
2024-02-07 13:00:00,44.98,45.01,44.9,44.91,101914.0,43.5323,43.5613,43.4548,43.4645,101914.0
2024-02-07 13:30:00,44.92,44.93,44.79,44.81,119368.0,43.4742,43.4839,43.3484,43.3677,119368.0
2024-02-07 14:00:00,44.82,44.86,44.76,44.78,115778.0,43.3774,43.4161,43.3194,43.3387,115778.0
2024-02-07 14:30:00,44.78,44.82,44.7,44.73,232815.0,43.3387,43.3774,43.2613,43.2903,232815.0
2024-02-07 15:00:00,44.73,44.75,44.57,44.58,187968.0,43.2903,43.3097,43.1355,43.1451,187968.0
2024-02-07 15:30:00,44.58,44.63,44.48,44.62,960252.0,43.1451,43.1935,43.0484,43.1839,960252.0
2024-02-08 09:30:00,44.51,45.02,44.49,44.91,348274.0,43.0774,43.571,43.058,43.4645,348274.0
2024-02-08 10:00:00,44.91,45.28,44.91,45.28,240431.0,43.4645,43.8226,43.4645,43.8226,240431.0
2024-02-08 10:30:00,45.28,45.3,45.07,45.1,161361.0,43.8226,43.842,43.6194,43.6484,161361.0
2024-02-08 11:00:00,45.09,45.11,44.85,44.86,114753.0,43.6387,43.6581,43.4065,43.4161,114753.0
2024-02-08 11:30:00,44.86,45.09,44.85,45.07,156474.0,43.4161,43.6387,43.4065,43.6194,156474.0
2024-02-08 12:00:00,45.08,45.29,45.07,45.22,290013.0,43.6291,43.8323,43.6194,43.7645,290013.0
2024-02-08 12:30:00,45.21,45.25,45.16,45.18,198412.0,43.7549,43.7936,43.7065,43.7258,198412.0
2024-02-08 13:00:00,45.18,45.22,45.13,45.19,292782.0,43.7258,43.7645,43.6774,43.7355,292782.0
2024-02-08 13:30:00,45.2,45.23,45.02,45.13,183429.0,43.7452,43.7742,43.571,43.6774,183429.0
2024-02-08 14:00:00,45.13,45.24,45.11,45.22,223041.0,43.6774,43.7839,43.6581,43.7645,223041.0
2024-02-08 14:30:00,45.23,45.27,45.14,45.2,420974.0,43.7742,43.8129,43.6871,43.7452,420974.0
2024-02-08 15:00:00,45.2,45.5,45.19,45.37,463260.0,43.7452,44.0355,43.7355,43.9097,463260.0
2024-02-08 15:30:00,45.37,45.45,45.26,45.44,847661.0,43.9097,43.9871,43.8033,43.9775,847661.0
2024-02-09 09:30:00,45.3,45.55,45.22,45.41,171605.0,43.842,44.0839,43.7645,43.9484,171605.0
2024-02-09 10:00:00,45.42,45.5,45.34,45.38,150552.0,43.9581,44.0355,43.8807,43.9194,150552.0
2024-02-09 10:30:00,45.38,45.39,45.23,45.29,85835.0,43.9194,43.9291,43.7742,43.8323,85835.0
2024-02-09 11:00:00,45.3,45.3,45.16,45.26,107857.0,43.842,43.842,43.7065,43.8033,107857.0
2024-02-09 11:30:00,45.27,45.29,45.2,45.25,89901.0,43.8129,43.8323,43.7452,43.7936,89901.0
2024-02-09 12:00:00,45.26,45.34,45.24,45.32,84052.0,43.8033,43.8807,43.7839,43.8613,84052.0
2024-02-09 12:30:00,45.32,45.33,45.24,45.25,60776.0,43.8613,43.871,43.7839,43.7936,60776.0
2024-02-09 13:00:00,45.26,45.28,45.21,45.23,81369.0,43.8033,43.8226,43.7549,43.7742,81369.0
2024-02-09 13:30:00,45.23,45.25,45.1,45.14,112365.0,43.7742,43.7936,43.6484,43.6871,112365.0
2024-02-09 14:00:00,45.15,45.22,45.14,45.16,60711.0,43.6968,43.7645,43.6871,43.7065,60711.0
2024-02-09 14:30:00,45.16,45.29,45.16,45.25,183122.0,43.7065,43.8323,43.7065,43.7936,183122.0
2024-02-09 15:00:00,45.25,45.3,45.12,45.16,227574.0,43.7936,43.842,43.6678,43.7065,227574.0
2024-02-09 15:30:00,45.15,45.42,45.1,45.41,772417.0,43.6968,43.9581,43.6484,43.9484,772417.0
2024-02-12 09:30:00,45.38,45.72,45.36,45.68,239503.0,43.9194,44.2485,43.9,44.2097,239503.0
2024-02-12 10:00:00,45.69,45.75,45.58,45.66,150599.0,44.2194,44.2775,44.113,44.1904,150599.0
2024-02-12 10:30:00,45.66,45.68,45.48,45.51,119160.0,44.1904,44.2097,44.0162,44.0452,119160.0
2024-02-12 11:00:00,45.51,45.63,45.49,45.59,327875.0,44.0452,44.1614,44.0259,44.1226,327875.0
2024-02-12 11:30:00,45.59,45.69,45.59,45.66,110876.0,44.1226,44.2194,44.1226,44.1904,110876.0
2024-02-12 12:00:00,45.67,45.79,45.64,45.78,112279.0,44.2001,44.3162,44.171,44.3065,112279.0
2024-02-12 12:30:00,45.78,45.8,45.74,45.79,130503.0,44.3065,44.3259,44.2678,44.3162,130503.0
2024-02-12 13:00:00,45.79,45.9,45.78,45.89,102673.0,44.3162,44.4227,44.3065,44.413,102673.0
2024-02-12 13:30:00,45.89,45.94,45.86,45.91,144648.0,44.413,44.4614,44.3839,44.4323,144648.0
2024-02-12 14:00:00,45.91,45.96,45.83,45.84,94623.0,44.4323,44.4807,44.3549,44.3646,94623.0
2024-02-12 14:30:00,45.84,45.89,45.78,45.8,98735.0,44.3646,44.413,44.3065,44.3259,98735.0
2024-02-12 15:00:00,45.81,45.84,45.75,45.8,119273.0,44.3356,44.3646,44.2775,44.3259,119273.0
2024-02-12 15:30:00,45.8,45.92,45.79,45.86,416659.0,44.3259,44.442,44.3162,44.3839,416659.0
2024-02-13 09:30:00,45.89,46.18,45.58,45.66,391165.0,44.413,44.6936,44.113,44.1904,391165.0
2024-02-13 10:00:00,45.65,45.85,45.64,45.7,380762.0,44.1807,44.3743,44.171,44.2291,380762.0
2024-02-13 10:30:00,45.7,45.71,45.36,45.42,360778.0,44.2291,44.2388,43.9,43.9581,360778.0
2024-02-13 11:00:00,45.43,45.64,45.34,45.57,269618.0,43.9678,44.171,43.8807,44.1033,269618.0
2024-02-13 11:30:00,45.57,45.64,45.54,45.59,165376.0,44.1033,44.171,44.0742,44.1226,165376.0
2024-02-13 12:00:00,45.6,45.65,45.57,45.61,137394.0,44.1323,44.1807,44.1033,44.142,137394.0
2024-02-13 12:30:00,45.61,45.62,45.53,45.55,131775.0,44.142,44.1517,44.0646,44.0839,131775.0
2024-02-13 13:00:00,45.56,45.64,45.53,45.6,181902.0,44.0936,44.171,44.0646,44.1323,181902.0
2024-02-13 13:30:00,45.6,45.64,45.56,45.62,224806.0,44.1323,44.171,44.0936,44.1517,224806.0
2024-02-13 14:00:00,45.62,45.62,45.48,45.48,196035.0,44.1517,44.1517,44.0162,44.0162,196035.0
2024-02-13 14:30:00,45.48,45.54,45.35,45.38,202167.0,44.0162,44.0742,43.8904,43.9194,202167.0
2024-02-13 15:00:00,45.38,45.47,45.35,45.41,221667.0,43.9194,44.0065,43.8904,43.9484,221667.0
2024-02-13 15:30:00,45.41,45.63,45.38,45.59,902891.0,43.9484,44.1614,43.9194,44.1226,902891.0
2024-02-14 09:30:00,45.27,45.66,45.17,45.61,299333.0,44.091,44.4709,43.9936,44.4222,299333.0
2024-02-14 10:00:00,45.61,45.74,45.5,45.64,212306.0,44.4222,44.5488,44.315,44.4514,212306.0
2024-02-14 10:30:00,45.64,45.77,45.61,45.73,294917.0,44.4514,44.578,44.4222,44.539,294917.0
2024-02-14 11:00:00,45.73,45.76,45.6,45.73,189330.0,44.539,44.5683,44.4124,44.539,189330.0
2024-02-14 11:30:00,45.73,45.75,45.53,45.59,139034.0,44.539,44.5585,44.3443,44.4027,139034.0
2024-02-14 12:00:00,45.59,45.6,45.39,45.45,305928.0,44.4027,44.4124,44.2079,44.2663,305928.0
2024-02-14 12:30:00,45.45,45.62,45.44,45.6,139102.0,44.2663,44.4319,44.2566,44.4124,139102.0
2024-02-14 13:00:00,45.6,45.66,45.56,45.63,136451.0,44.4124,44.4709,44.3735,44.4416,136451.0
2024-02-14 13:30:00,45.63,45.65,45.51,45.55,345194.0,44.4416,44.4611,44.3248,44.3637,345194.0
2024-02-14 14:00:00,45.54,45.55,45.29,45.41,160619.0,44.354,44.3637,44.1105,44.2274,160619.0
2024-02-14 14:30:00,45.41,45.48,45.4,45.42,176890.0,44.2274,44.2956,44.2176,44.2371,176890.0
2024-02-14 15:00:00,45.45,45.62,45.39,45.59,169038.0,44.2663,44.4319,44.2079,44.4027,169038.0
2024-02-14 15:30:00,45.59,45.73,45.54,45.68,776065.0,44.4027,44.539,44.354,44.4903,776065.0
2024-02-15 09:30:00,45.9,46.57,45.88,46.34,370326.0,44.7046,45.3572,44.6851,45.1332,370326.0
2024-02-15 10:00:00,46.35,46.59,46.31,46.55,263512.0,45.1429,45.3766,45.1039,45.3377,263512.0
2024-02-15 10:30:00,46.54,46.7,46.49,46.69,230419.0,45.3279,45.4838,45.2793,45.474,230419.0
2024-02-15 11:00:00,46.69,46.77,46.54,46.54,230767.0,45.474,45.552,45.3279,45.3279,230767.0
2024-02-15 11:30:00,46.55,46.58,46.48,46.53,123087.0,45.3377,45.3669,45.2695,45.3182,123087.0
2024-02-15 12:00:00,46.53,46.63,46.52,46.57,143903.0,45.3182,45.4156,45.3085,45.3572,143903.0
2024-02-15 12:30:00,46.58,46.64,46.57,46.58,107651.0,45.3669,45.4253,45.3572,45.3669,107651.0
2024-02-15 13:00:00,46.58,46.66,46.55,46.66,121500.0,45.3669,45.4448,45.3377,45.4448,121500.0
2024-02-15 13:30:00,46.66,46.68,46.61,46.68,165933.0,45.4448,45.4643,45.3961,45.4643,165933.0
2024-02-15 14:00:00,46.68,46.78,46.68,46.78,141334.0,45.4643,45.5617,45.4643,45.5617,141334.0
2024-02-15 14:30:00,46.78,46.83,46.75,46.79,189873.0,45.5617,45.6104,45.5325,45.5714,189873.0
2024-02-15 15:00:00,46.79,46.81,46.69,46.79,260069.0,45.5714,45.5909,45.474,45.5714,260069.0
2024-02-15 15:30:00,46.78,46.88,46.7,46.88,1021533.0,45.5617,45.6591,45.4838,45.6591,1021533.0
2024-02-16 09:30:00,47.0,47.34,46.83,47.3,334312.0,45.776,46.1071,45.6104,46.0682,334312.0
2024-02-16 10:00:00,47.3,47.47,47.11,47.46,360380.0,46.0682,46.2337,45.8831,46.224,360380.0
2024-02-16 10:30:00,47.45,47.45,47.2,47.28,216987.0,46.2142,46.2142,45.9708,46.0487,216987.0
2024-02-16 11:00:00,47.28,47.36,47.2,47.35,171824.0,46.0487,46.1266,45.9708,46.1169,171824.0
2024-02-16 11:30:00,47.36,47.42,47.29,47.4,171473.0,46.1266,46.185,46.0584,46.1656,171473.0
2024-02-16 12:00:00,47.39,47.51,47.37,47.48,274828.0,46.1558,46.2727,46.1363,46.2435,274828.0
2024-02-16 12:30:00,47.48,47.58,47.45,47.55,212354.0,46.2435,46.3409,46.2142,46.3116,212354.0
2024-02-16 13:00:00,47.55,47.65,47.54,47.57,185456.0,46.3116,46.409,46.3019,46.3311,185456.0
2024-02-16 13:30:00,47.57,47.61,47.52,47.56,125059.0,46.3311,46.3701,46.2824,46.3214,125059.0
2024-02-16 14:00:00,47.56,47.69,47.54,47.65,167414.0,46.3214,46.448,46.3019,46.409,167414.0
2024-02-16 14:30:00,47.65,47.74,47.5,47.53,356849.0,46.409,46.4967,46.2629,46.2922,356849.0
2024-02-16 15:00:00,47.53,47.57,47.49,47.54,210868.0,46.2922,46.3311,46.2532,46.3019,210868.0
2024-02-16 15:30:00,47.55,47.68,47.53,47.64,894568.0,46.3116,46.4383,46.2922,46.3993,894568.0
2024-02-20 09:30:00,48.26,48.97,48.0,48.79,680759.0,47.0032,47.6947,46.7499,47.5194,680759.0
2024-02-20 10:00:00,48.8,48.89,48.4,48.48,295837.0,47.5291,47.6167,47.1395,47.2174,295837.0
2024-02-20 10:30:00,48.48,48.52,48.26,48.3,279693.0,47.2174,47.2564,47.0032,47.0421,279693.0
2024-02-20 11:00:00,48.3,48.37,48.16,48.19,250759.0,47.0421,47.1103,46.9058,46.935,250759.0
2024-02-20 11:30:00,48.18,48.29,48.14,48.26,204725.0,46.9252,47.0324,46.8863,47.0032,204725.0
2024-02-20 12:00:00,48.26,48.27,48.18,48.26,139643.0,47.0032,47.0129,46.9252,47.0032,139643.0
2024-02-20 12:30:00,48.26,48.3,48.21,48.3,135928.0,47.0032,47.0421,46.9545,47.0421,135928.0
2024-02-20 13:00:00,48.3,48.42,48.27,48.4,167198.0,47.0421,47.159,47.0129,47.1395,167198.0
2024-02-20 13:30:00,48.39,48.39,48.21,48.27,342525.0,47.1298,47.1298,46.9545,47.0129,342525.0
2024-02-20 14:00:00,48.28,48.29,48.09,48.25,273690.0,47.0226,47.0324,46.8376,46.9934,273690.0
2024-02-20 14:30:00,48.25,48.34,48.2,48.33,148041.0,46.9934,47.0811,46.9447,47.0713,148041.0
2024-02-20 15:00:00,48.33,48.38,48.2,48.22,295460.0,47.0713,47.12,46.9447,46.9642,295460.0
2024-02-20 15:30:00,48.22,48.27,47.96,48.01,913950.0,46.9642,47.0129,46.711,46.7597,913950.0
2024-02-21 09:30:00,48.05,48.15,47.66,47.93,366247.0,46.7986,46.896,46.4188,46.6817,366247.0
2024-02-21 10:00:00,47.91,47.92,47.7,47.83,227966.0,46.6623,46.672,46.4577,46.5844,227966.0
2024-02-21 10:30:00,47.82,47.86,47.74,47.76,106784.0,46.5746,46.6136,46.4967,46.5162,106784.0
2024-02-21 11:00:00,47.76,47.83,47.74,47.77,132795.0,46.5162,46.5844,46.4967,46.5259,132795.0
2024-02-21 11:30:00,47.77,47.77,47.7,47.72,103730.0,46.5259,46.5259,46.4577,46.4772,103730.0
2024-02-21 12:00:00,47.72,47.85,47.71,47.83,91596.0,46.4772,46.6038,46.4675,46.5844,91596.0
2024-02-21 12:30:00,47.82,47.83,47.73,47.75,106319.0,46.5746,46.5844,46.487,46.5064,106319.0
2024-02-21 13:00:00,47.75,47.82,47.7,47.8,102766.0,46.5064,46.5746,46.4577,46.5551,102766.0
2024-02-21 13:30:00,47.8,47.81,47.74,47.76,75225.0,46.5551,46.5649,46.4967,46.5162,75225.0
2024-02-21 14:00:00,47.75,47.81,47.73,47.79,222264.0,46.5064,46.5649,46.487,46.5454,222264.0
2024-02-21 14:30:00,47.8,47.83,47.75,47.82,114267.0,46.5551,46.5844,46.5064,46.5746,114267.0
2024-02-21 15:00:00,47.82,47.82,47.67,47.73,143340.0,46.5746,46.5746,46.4285,46.487,143340.0
2024-02-21 15:30:00,47.73,47.87,47.7,47.81,473270.0,46.487,46.6233,46.4577,46.5649,473270.0
2024-02-22 09:30:00,47.7,47.7,46.97,47.16,331530.0,46.4577,46.4577,45.7468,45.9318,331530.0
2024-02-22 10:00:00,47.17,47.2,46.95,47.14,330249.0,45.9415,45.9708,45.7273,45.9123,330249.0
2024-02-22 10:30:00,47.13,47.33,47.06,47.32,124597.0,45.9026,46.0974,45.8344,46.0876,124597.0
2024-02-22 11:00:00,47.32,47.41,47.18,47.4,106968.0,46.0876,46.1753,45.9513,46.1656,106968.0
2024-02-22 11:30:00,47.41,47.49,47.39,47.47,82458.0,46.1753,46.2532,46.1558,46.2337,82458.0
2024-02-22 12:00:00,47.46,47.58,47.41,47.57,100071.0,46.224,46.3409,46.1753,46.3311,100071.0
2024-02-22 12:30:00,47.57,47.67,47.56,47.59,160145.0,46.3311,46.4285,46.3214,46.3506,160145.0
2024-02-22 13:00:00,47.59,47.69,47.51,47.66,227946.0,46.3506,46.448,46.2727,46.4188,227946.0
2024-02-22 13:30:00,47.66,47.82,47.66,47.78,150783.0,46.4188,46.5746,46.4188,46.5357,150783.0
2024-02-22 14:00:00,47.78,47.82,47.7,47.72,108192.0,46.5357,46.5746,46.4577,46.4772,108192.0
2024-02-22 14:30:00,47.72,47.79,47.64,47.79,182277.0,46.4772,46.5454,46.3993,46.5454,182277.0
2024-02-22 15:00:00,47.79,47.92,47.78,47.91,198900.0,46.5454,46.672,46.5357,46.6623,198900.0
2024-02-22 15:30:00,47.91,47.94,47.81,47.83,798730.0,46.6623,46.6915,46.5649,46.5844,798730.0
2024-02-23 09:30:00,47.96,48.03,47.75,48.02,243173.0,46.711,46.7791,46.5064,46.7694,243173.0
2024-02-23 10:00:00,48.02,48.29,47.98,48.27,159938.0,46.7694,47.0324,46.7304,47.0129,159938.0
2024-02-23 10:30:00,48.27,48.44,48.25,48.41,137209.0,47.0129,47.1785,46.9934,47.1492,137209.0
2024-02-23 11:00:00,48.42,48.42,48.19,48.2,135432.0,47.159,47.159,46.935,46.9447,135432.0
2024-02-23 11:30:00,48.19,48.25,48.06,48.07,187594.0,46.935,46.9934,46.8084,46.8181,187594.0
2024-02-23 12:00:00,48.08,48.1,47.98,48.0,215921.0,46.8278,46.8473,46.7304,46.7499,215921.0
2024-02-23 12:30:00,48.0,48.0,47.9,47.92,115390.0,46.7499,46.7499,46.6525,46.672,115390.0
2024-02-23 13:00:00,47.93,48.09,47.89,48.07,126322.0,46.6817,46.8376,46.6428,46.8181,126322.0
2024-02-23 13:30:00,48.06,48.14,48.03,48.14,106896.0,46.8084,46.8863,46.7791,46.8863,106896.0
2024-02-23 14:00:00,48.14,48.18,48.12,48.15,75146.0,46.8863,46.9252,46.8668,46.896,75146.0
2024-02-23 14:30:00,48.15,48.28,48.14,48.27,89878.0,46.896,47.0226,46.8863,47.0129,89878.0
2024-02-23 15:00:00,48.28,48.41,48.27,48.35,183410.0,47.0226,47.1492,47.0129,47.0908,183410.0
2024-02-23 15:30:00,48.36,48.38,48.21,48.21,469198.0,47.1006,47.12,46.9545,46.9545,469198.0
2024-02-26 09:30:00,48.19,48.19,47.85,47.86,220900.0,46.935,46.935,46.6038,46.6136,220900.0
2024-02-26 10:00:00,47.87,47.93,47.71,47.83,219012.0,46.6233,46.6817,46.4675,46.5844,219012.0
2024-02-26 10:30:00,47.83,47.88,47.78,47.84,116841.0,46.5844,46.6331,46.5357,46.5941,116841.0
2024-02-26 11:00:00,47.84,47.89,47.77,47.82,110176.0,46.5941,46.6428,46.5259,46.5746,110176.0
2024-02-26 11:30:00,47.83,47.83,47.53,47.69,148475.0,46.5844,46.5844,46.2922,46.448,148475.0
2024-02-26 12:00:00,47.69,47.78,47.65,47.75,208422.0,46.448,46.5357,46.409,46.5064,208422.0
2024-02-26 12:30:00,47.75,47.77,47.15,47.74,352115.0,46.5064,46.5259,45.9221,46.4967,352115.0
2024-02-26 13:00:00,47.75,47.75,47.46,47.46,175237.0,46.5064,46.5064,46.224,46.224,175237.0
2024-02-26 13:30:00,47.46,47.47,47.35,47.38,106202.0,46.224,46.2337,46.1169,46.1461,106202.0
2024-02-26 14:00:00,47.38,47.39,47.25,47.29,127888.0,46.1461,46.1558,46.0195,46.0584,127888.0
2024-02-26 14:30:00,47.29,47.49,47.27,47.49,188535.0,46.0584,46.2532,46.0389,46.2532,188535.0
2024-02-26 15:00:00,47.49,47.54,47.35,47.47,312749.0,46.2532,46.3019,46.1169,46.2337,312749.0
2024-02-26 15:30:00,47.47,47.49,47.25,47.27,956310.0,46.2337,46.2532,46.0195,46.0389,956310.0
2024-02-27 09:30:00,47.65,48.03,47.35,47.95,343962.0,46.409,46.7791,46.1169,46.7012,343962.0
2024-02-27 10:00:00,47.96,48.24,47.95,48.15,269926.0,46.711,46.9837,46.7012,46.896,269926.0
2024-02-27 10:30:00,48.15,48.26,48.07,48.09,183033.0,46.896,47.0032,46.8181,46.8376,183033.0
2024-02-27 11:00:00,48.09,48.34,48.06,48.29,157167.0,46.8376,47.0811,46.8084,47.0324,157167.0
2024-02-27 11:30:00,48.3,48.55,48.27,48.49,219587.0,47.0421,47.2856,47.0129,47.2272,219587.0
2024-02-27 12:00:00,48.48,48.54,48.47,48.48,191178.0,47.2174,47.2759,47.2077,47.2174,191178.0
2024-02-27 12:30:00,48.48,48.59,48.47,48.59,123637.0,47.2174,47.3246,47.2077,47.3246,123637.0
2024-02-27 13:00:00,48.59,48.65,48.47,48.52,158881.0,47.3246,47.383,47.2077,47.2564,158881.0
2024-02-27 13:30:00,48.51,48.56,48.48,48.51,160645.0,47.2466,47.2953,47.2174,47.2466,160645.0
2024-02-27 14:00:00,48.51,48.54,48.34,48.37,226893.0,47.2466,47.2759,47.0811,47.1103,226893.0
2024-02-27 14:30:00,48.36,48.37,48.13,48.24,320889.0,47.1006,47.1103,46.8765,46.9837,320889.0
2024-02-27 15:00:00,48.25,48.37,48.23,48.3,212582.0,46.9934,47.1103,46.9739,47.0421,212582.0
2024-02-27 15:30:00,48.3,48.39,48.22,48.37,721041.0,47.0421,47.1298,46.9642,47.1103,721041.0
2024-02-28 09:30:00,48.63,48.86,48.4,48.43,441927.0,47.3635,47.5875,47.1395,47.1687,441927.0
2024-02-28 10:00:00,48.44,48.72,48.43,48.68,353450.0,47.1785,47.4512,47.1687,47.4122,353450.0
2024-02-28 10:30:00,48.68,48.9,48.68,48.89,232184.0,47.4122,47.6265,47.4122,47.6167,232184.0
2024-02-28 11:00:00,48.89,48.89,48.67,48.68,91356.0,47.6167,47.6167,47.4025,47.4122,91356.0
2024-02-28 11:30:00,48.68,48.72,48.58,48.66,281228.0,47.4122,47.4512,47.3148,47.3927,281228.0
2024-02-28 12:00:00,48.66,48.66,48.53,48.56,99102.0,47.3927,47.3927,47.2661,47.2953,99102.0
2024-02-28 12:30:00,48.55,48.6,48.54,48.55,98538.0,47.2856,47.3343,47.2759,47.2856,98538.0
2024-02-28 13:00:00,48.55,48.77,48.55,48.75,134473.0,47.2856,47.4999,47.2856,47.4804,134473.0
2024-02-28 13:30:00,48.75,48.83,48.62,48.69,204850.0,47.4804,47.5583,47.3538,47.422,204850.0
2024-02-28 14:00:00,48.7,48.74,48.62,48.73,122932.0,47.4317,47.4707,47.3538,47.4609,122932.0
2024-02-28 14:30:00,48.73,48.77,48.61,48.61,229044.0,47.4609,47.4999,47.344,47.344,229044.0
2024-02-28 15:00:00,48.62,48.69,48.61,48.66,187294.0,47.3538,47.422,47.344,47.3927,187294.0
2024-02-28 15:30:00,48.66,48.69,48.53,48.55,529880.0,47.3927,47.422,47.2661,47.2856,529880.0
2024-02-29 09:30:00,48.45,48.59,48.21,48.5,360698.0,47.1882,47.3246,46.9545,47.2369,360698.0
2024-02-29 10:00:00,48.48,48.5,48.29,48.48,251994.0,47.2174,47.2369,47.0324,47.2174,251994.0
2024-02-29 10:30:00,48.48,48.78,48.44,48.76,356290.0,47.2174,47.5096,47.1785,47.4901,356290.0
2024-02-29 11:00:00,48.76,48.89,48.76,48.85,251076.0,47.4901,47.6167,47.4901,47.5778,251076.0
2024-02-29 11:30:00,48.87,48.92,48.79,48.82,243855.0,47.5973,47.646,47.5194,47.5486,243855.0
2024-02-29 12:00:00,48.82,48.98,48.8,48.94,185252.0,47.5486,47.7044,47.5291,47.6654,185252.0
2024-02-29 12:30:00,48.94,48.96,48.86,48.92,230933.0,47.6654,47.6849,47.5875,47.646,230933.0
2024-02-29 13:00:00,48.93,49.05,48.89,49.01,269192.0,47.6557,47.7726,47.6167,47.7336,269192.0
2024-02-29 13:30:00,49.01,49.3,49.0,49.25,446527.0,47.7336,48.0161,47.7239,47.9674,446527.0
2024-02-29 14:00:00,49.25,49.38,49.19,49.26,333376.0,47.9674,48.094,47.9089,47.9771,333376.0
2024-02-29 14:30:00,49.27,49.38,49.23,49.36,245834.0,47.9869,48.094,47.9479,48.0745,245834.0
2024-02-29 15:00:00,49.36,49.56,49.32,49.53,551684.0,48.0745,48.2693,48.0355,48.2401,551684.0
2024-02-29 15:30:00,49.52,49.79,49.49,49.61,1920529.0,48.2303,48.4933,48.2011,48.318,1920529.0
2024-03-01 09:30:00,49.59,49.7,49.31,49.4,497549.0,48.2985,48.4057,48.0258,48.1135,497549.0
2024-03-01 10:00:00,49.4,49.63,49.25,49.62,369401.0,48.1135,48.3375,47.9674,48.3277,369401.0
2024-03-01 10:30:00,49.62,49.64,49.5,49.54,221693.0,48.3277,48.3472,48.2109,48.2498,221693.0
2024-03-01 11:00:00,49.54,49.6,49.29,49.3,226802.0,48.2498,48.3083,48.0063,48.0161,226802.0
2024-03-01 11:30:00,49.3,49.49,49.25,49.47,200209.0,48.0161,48.2011,47.9674,48.1816,200209.0
2024-03-01 12:00:00,49.47,49.6,49.45,49.5,174439.0,48.1816,48.3083,48.1622,48.2109,174439.0
2024-03-01 12:30:00,49.5,49.56,49.46,49.47,143214.0,48.2109,48.2693,48.1719,48.1816,143214.0
2024-03-01 13:00:00,49.47,49.49,49.32,49.34,183982.0,48.1816,48.2011,48.0355,48.055,183982.0
2024-03-01 13:30:00,49.33,49.44,49.29,49.42,157703.0,48.0453,48.1524,48.0063,48.1329,157703.0
2024-03-01 14:00:00,49.42,49.46,49.33,49.41,424868.0,48.1329,48.1719,48.0453,48.1232,424868.0
2024-03-01 14:30:00,49.42,49.42,49.22,49.22,156084.0,48.1329,48.1329,47.9382,47.9382,156084.0
2024-03-01 15:00:00,49.22,49.27,49.16,49.19,220860.0,47.9382,47.9869,47.8797,47.9089,220860.0
2024-03-01 15:30:00,49.19,49.24,49.04,49.15,943862.0,47.9089,47.9576,47.7628,47.87,943862.0
2024-03-04 09:30:00,49.12,50.03,49.0,49.64,657222.0,47.8408,48.7271,47.7239,48.3472,657222.0
2024-03-04 10:00:00,49.64,49.77,49.47,49.51,321245.0,48.3472,48.4738,48.1816,48.2206,321245.0
2024-03-04 10:30:00,49.51,49.62,49.32,49.44,240891.0,48.2206,48.3277,48.0355,48.1524,240891.0
2024-03-04 11:00:00,49.45,49.55,49.43,49.52,155129.0,48.1622,48.2596,48.1427,48.2303,155129.0
2024-03-04 11:30:00,49.52,49.68,49.49,49.53,229152.0,48.2303,48.3862,48.2011,48.2401,229152.0
2024-03-04 12:00:00,49.53,49.67,49.52,49.64,187926.0,48.2401,48.3764,48.2303,48.3472,187926.0
2024-03-04 12:30:00,49.65,49.66,49.5,49.54,185609.0,48.357,48.3667,48.2109,48.2498,185609.0
2024-03-04 13:00:00,49.54,49.67,49.49,49.6,167343.0,48.2498,48.3764,48.2011,48.3083,167343.0
2024-03-04 13:30:00,49.6,49.62,49.55,49.61,237561.0,48.3083,48.3277,48.2596,48.318,237561.0
2024-03-04 14:00:00,49.61,49.67,49.52,49.54,206351.0,48.318,48.3764,48.2303,48.2498,206351.0
2024-03-04 14:30:00,49.54,49.58,49.48,49.55,186335.0,48.2498,48.2888,48.1914,48.2596,186335.0
2024-03-04 15:00:00,49.55,49.61,49.49,49.5,231576.0,48.2596,48.318,48.2011,48.2109,231576.0
2024-03-04 15:30:00,49.5,49.55,49.36,49.37,775807.0,48.2109,48.2596,48.0745,48.0842,775807.0
2024-03-05 09:30:00,49.63,50.21,49.56,49.76,724473.0,48.3375,48.9024,48.2693,48.4641,724473.0
2024-03-05 10:00:00,49.76,50.01,49.73,49.92,372121.0,48.4641,48.7076,48.4349,48.6199,372121.0
2024-03-05 10:30:00,49.91,50.15,49.89,49.92,233641.0,48.6102,48.8439,48.5907,48.6199,233641.0
2024-03-05 11:00:00,49.92,49.93,49.67,49.75,228135.0,48.6199,48.6297,48.3764,48.4544,228135.0
2024-03-05 11:30:00,49.75,49.78,49.61,49.76,133928.0,48.4544,48.4836,48.318,48.4641,133928.0
2024-03-05 12:00:00,49.75,49.85,49.75,49.8,145030.0,48.4544,48.5517,48.4544,48.503,145030.0
2024-03-05 12:30:00,49.8,49.85,49.73,49.8,147914.0,48.503,48.5517,48.4349,48.503,147914.0
2024-03-05 13:00:00,49.82,49.95,49.82,49.87,139971.0,48.5225,48.6491,48.5225,48.5712,139971.0
2024-03-05 13:30:00,49.87,49.91,49.8,49.8,123957.0,48.5712,48.6102,48.503,48.503,123957.0
2024-03-05 14:00:00,49.8,49.82,49.64,49.77,157148.0,48.503,48.5225,48.3472,48.4738,157148.0
2024-03-05 14:30:00,49.76,49.8,49.67,49.71,164065.0,48.4641,48.503,48.3764,48.4154,164065.0
2024-03-05 15:00:00,49.7,49.7,49.52,49.52,209202.0,48.4057,48.4057,48.2303,48.2303,209202.0
2024-03-05 15:30:00,49.52,49.56,49.44,49.47,768863.0,48.2303,48.2693,48.1524,48.1816,768863.0
2024-03-06 09:30:00,49.71,49.97,49.43,49.97,476647.0,48.4154,48.6686,48.1427,48.6686,476647.0
2024-03-06 10:00:00,49.96,50.09,49.9,49.96,435003.0,48.6589,48.7855,48.6004,48.6589,435003.0
2024-03-06 10:30:00,49.96,50.12,49.82,50.05,296297.0,48.6589,48.8147,48.5225,48.7465,296297.0
2024-03-06 11:00:00,50.05,50.24,50.02,50.22,247071.0,48.7465,48.9316,48.7173,48.9121,247071.0
2024-03-06 11:30:00,50.22,50.36,50.19,50.34,253538.0,48.9121,49.0485,48.8829,49.029,253538.0
2024-03-06 12:00:00,50.34,50.44,50.26,50.34,336040.0,49.029,49.1264,48.9511,49.029,336040.0
2024-03-06 12:30:00,50.33,50.44,50.28,50.35,278733.0,49.0192,49.1264,48.9705,49.0387,278733.0
2024-03-06 13:00:00,50.35,50.53,50.31,50.51,306370.0,49.0387,49.214,48.9998,49.1946,306370.0
2024-03-06 13:30:00,50.51,50.52,50.34,50.41,306560.0,49.1946,49.2043,49.029,49.0972,306560.0
2024-03-06 14:00:00,50.41,50.5,50.34,50.45,428596.0,49.0972,49.1848,49.029,49.1361,428596.0
2024-03-06 14:30:00,50.46,50.55,50.42,50.48,378840.0,49.1459,49.2335,49.1069,49.1653,378840.0
2024-03-06 15:00:00,50.48,50.49,50.4,50.44,481259.0,49.1653,49.1751,49.0874,49.1264,481259.0
2024-03-06 15:30:00,50.44,50.65,50.41,50.5,1463333.0,49.1264,49.3309,49.0972,49.1848,1463333.0
2024-03-07 09:30:00,52.25,54.45,51.72,54.25,3276000.0,50.8892,53.0319,50.373,52.8372,3276000.0
2024-03-07 10:00:00,54.22,54.86,53.94,54.64,1831181.0,52.8079,53.4313,52.5352,53.217,1831181.0
2024-03-07 10:30:00,54.64,54.7,53.8,54.11,1540689.0,53.217,53.2754,52.3989,52.7008,1540689.0
2024-03-07 11:00:00,54.11,54.86,54.1,54.76,935905.0,52.7008,53.4313,52.6911,53.3339,935905.0
2024-03-07 11:30:00,54.78,54.92,54.59,54.72,730567.0,53.3534,53.4897,53.1683,53.2949,730567.0
2024-03-07 12:00:00,54.71,54.9,54.67,54.85,362356.0,53.2852,53.4702,53.2462,53.4215,362356.0
2024-03-07 12:30:00,54.85,55.09,54.82,55.03,503622.0,53.4215,53.6553,53.3923,53.5968,503622.0
2024-03-07 13:00:00,55.01,55.05,54.85,54.98,310480.0,53.5774,53.6163,53.4215,53.5481,310480.0
2024-03-07 13:30:00,54.98,55.23,54.95,55.22,455217.0,53.5481,53.7916,53.5189,53.7819,455217.0
2024-03-07 14:00:00,55.22,55.5,55.17,55.5,584904.0,53.7819,54.0546,53.7332,54.0546,584904.0
2024-03-07 14:30:00,55.46,55.5,55.28,55.39,638411.0,54.0156,54.0546,53.8403,53.9475,638411.0
2024-03-07 15:00:00,55.39,55.54,55.06,55.52,820982.0,53.9475,54.0936,53.6261,54.0741,820982.0
2024-03-07 15:30:00,55.51,55.51,55.27,55.48,1713069.0,54.0643,54.0643,53.8306,54.0351,1713069.0
2024-03-08 09:30:00,55.48,55.77,54.92,55.16,951943.0,54.0351,54.3176,53.4897,53.7235,951943.0
2024-03-08 10:00:00,55.15,55.22,54.81,55.09,829936.0,53.7137,53.7819,53.3826,53.6553,829936.0
2024-03-08 10:30:00,55.1,55.52,55.08,55.39,408497.0,53.665,54.0741,53.6455,53.9475,408497.0
2024-03-08 11:00:00,55.42,55.42,54.82,55.21,950678.0,53.9767,53.9767,53.3923,53.7722,950678.0
2024-03-08 11:30:00,55.21,55.3,54.84,55.25,599396.0,53.7722,53.8598,53.4118,53.8111,599396.0
2024-03-08 12:00:00,55.25,55.26,54.94,55.07,467201.0,53.8111,53.8209,53.5092,53.6358,467201.0
2024-03-08 12:30:00,55.06,55.47,55.05,55.47,362193.0,53.6261,54.0254,53.6163,54.0254,362193.0
2024-03-08 13:00:00,55.47,55.59,55.28,55.52,250995.0,54.0254,54.1423,53.8403,54.0741,250995.0
2024-03-08 13:30:00,55.53,55.73,55.47,55.56,478989.0,54.0838,54.2786,54.0254,54.113,478989.0
2024-03-08 14:00:00,55.55,55.68,55.53,55.57,257853.0,54.1033,54.2299,54.0838,54.1228,257853.0
2024-03-08 14:30:00,55.57,55.64,55.5,55.64,202130.0,54.1228,54.191,54.0546,54.191,202130.0
2024-03-08 15:00:00,55.64,55.75,55.57,55.73,307763.0,54.191,54.2981,54.1228,54.2786,307763.0
2024-03-08 15:30:00,55.73,56.04,55.58,55.98,1124969.0,54.2786,54.5805,54.1325,54.5221,1124969.0
2024-03-11 09:30:00,55.87,56.08,55.57,55.71,597807.0,54.415,54.6195,54.1228,54.2591,597807.0
2024-03-11 10:00:00,55.71,55.72,55.18,55.34,468063.0,54.2591,54.2689,53.7429,53.8988,468063.0
2024-03-11 10:30:00,55.34,55.42,55.16,55.39,439152.0,53.8988,53.9767,53.7235,53.9475,439152.0
2024-03-11 11:00:00,55.39,55.39,55.0,55.11,283079.0,53.9475,53.9475,53.5676,53.6748,283079.0
2024-03-11 11:30:00,55.11,55.13,55.02,55.13,303296.0,53.6748,53.6942,53.5871,53.6942,303296.0
2024-03-11 12:00:00,55.13,55.14,54.9,55.09,311464.0,53.6942,53.704,53.4702,53.6553,311464.0
2024-03-11 12:30:00,55.1,55.16,55.01,55.09,174476.0,53.665,53.7235,53.5774,53.6553,174476.0
2024-03-11 13:00:00,55.09,55.21,55.06,55.21,230206.0,53.6553,53.7722,53.6261,53.7722,230206.0
2024-03-11 13:30:00,55.21,55.27,54.99,55.03,218331.0,53.7722,53.8306,53.5579,53.5968,218331.0
2024-03-11 14:00:00,55.03,55.18,55.02,55.13,176790.0,53.5968,53.7429,53.5871,53.6942,176790.0
2024-03-11 14:30:00,55.13,55.22,55.02,55.2,304196.0,53.6942,53.7819,53.5871,53.7624,304196.0
2024-03-11 15:00:00,55.2,55.22,55.11,55.11,304070.0,53.7624,53.7819,53.6748,53.6748,304070.0
2024-03-11 15:30:00,55.1,55.16,54.93,54.99,941316.0,53.665,53.7235,53.4994,53.5579,941316.0
2024-03-12 09:30:00,55.0,55.65,54.97,55.4,586367.0,53.5676,54.2007,53.5384,53.9572,586367.0
2024-03-12 10:00:00,55.4,55.64,55.37,55.44,286727.0,53.9572,54.191,53.928,53.9962,286727.0
2024-03-12 10:30:00,55.44,55.56,55.35,55.47,315849.0,53.9962,54.113,53.9085,54.0254,315849.0
2024-03-12 11:00:00,55.47,55.49,55.39,55.45,210937.0,54.0254,54.0449,53.9475,54.0059,210937.0
2024-03-12 11:30:00,55.45,55.7,55.44,55.51,186794.0,54.0059,54.2494,53.9962,54.0643,186794.0
2024-03-12 12:00:00,55.51,55.59,55.45,55.55,117487.0,54.0643,54.1423,54.0059,54.1033,117487.0
2024-03-12 12:30:00,55.55,55.58,55.34,55.4,153970.0,54.1033,54.1325,53.8988,53.9572,153970.0
2024-03-12 13:00:00,55.4,55.45,55.3,55.43,111792.0,53.9572,54.0059,53.8598,53.9864,111792.0
2024-03-12 13:30:00,55.42,55.46,55.35,55.37,110344.0,53.9767,54.0156,53.9085,53.928,110344.0
2024-03-12 14:00:00,55.37,55.56,55.35,55.48,210153.0,53.928,54.113,53.9085,54.0351,210153.0
2024-03-12 14:30:00,55.48,55.5,55.36,55.47,245345.0,54.0351,54.0546,53.9182,54.0254,245345.0
2024-03-12 15:00:00,55.46,55.75,55.46,55.73,450508.0,54.0156,54.2981,54.0156,54.2786,450508.0
2024-03-12 15:30:00,55.73,55.75,55.24,55.31,1203616.0,54.2786,54.2981,53.8014,53.8696,1203616.0
2024-03-13 09:30:00,55.35,55.54,55.23,55.37,305310.0,53.9085,54.0936,53.7916,53.928,305310.0
2024-03-13 10:00:00,55.36,55.66,55.34,55.37,259851.0,53.9182,54.2104,53.8988,53.928,259851.0
2024-03-13 10:30:00,55.37,55.59,55.25,55.55,224996.0,53.928,54.1423,53.8111,54.1033,224996.0
2024-03-13 11:00:00,55.53,55.71,55.5,55.63,224353.0,54.0838,54.2591,54.0546,54.1812,224353.0
2024-03-13 11:30:00,55.62,55.98,55.62,55.97,170809.0,54.1715,54.5221,54.1715,54.5124,170809.0
2024-03-13 12:00:00,55.96,55.96,55.83,55.88,144541.0,54.5026,54.5026,54.376,54.4247,144541.0
2024-03-13 12:30:00,55.88,56.0,55.82,55.97,119080.0,54.4247,54.5416,54.3663,54.5124,119080.0
2024-03-13 13:00:00,55.97,56.11,55.97,56.05,150986.0,54.5124,54.6487,54.5124,54.5903,150986.0
2024-03-13 13:30:00,56.05,56.06,55.9,55.93,149982.0,54.5903,54.6,54.4442,54.4734,149982.0
2024-03-13 14:00:00,55.93,55.94,55.8,55.88,173106.0,54.4734,54.4831,54.3468,54.4247,173106.0
2024-03-13 14:30:00,55.88,55.93,55.75,55.83,179313.0,54.4247,54.4734,54.2981,54.376,179313.0
2024-03-13 15:00:00,55.84,55.87,55.75,55.77,206472.0,54.3857,54.415,54.2981,54.3176,206472.0
2024-03-13 15:30:00,55.77,56.12,55.76,56.08,560650.0,54.3176,54.6585,54.3078,54.6195,560650.0
2024-03-14 09:30:00,55.97,56.2,55.7,55.76,358844.0,54.5124,54.7364,54.2494,54.3078,358844.0
2024-03-14 10:00:00,55.76,55.97,55.54,55.78,279241.0,54.3078,54.5124,54.0936,54.3273,279241.0
2024-03-14 10:30:00,55.79,55.8,55.37,55.38,187479.0,54.337,54.3468,53.928,53.9377,187479.0
2024-03-14 11:00:00,55.38,55.52,55.32,55.41,189393.0,53.9377,54.0741,53.8793,53.9669,189393.0
2024-03-14 11:30:00,55.41,55.71,55.34,55.71,154270.0,53.9669,54.2591,53.8988,54.2591,154270.0
2024-03-14 12:00:00,55.71,55.79,55.61,55.77,135735.0,54.2591,54.337,54.1617,54.3176,135735.0
2024-03-14 12:30:00,55.78,55.86,55.58,55.63,168369.0,54.3273,54.4052,54.1325,54.1812,168369.0
2024-03-14 13:00:00,55.62,55.72,55.42,55.43,117003.0,54.1715,54.2689,53.9767,53.9864,117003.0
2024-03-14 13:30:00,55.44,55.63,55.38,55.58,134867.0,53.9962,54.1812,53.9377,54.1325,134867.0
2024-03-14 14:00:00,55.58,55.61,55.5,55.56,138891.0,54.1325,54.1617,54.0546,54.113,138891.0
2024-03-14 14:30:00,55.56,55.61,55.49,55.54,196705.0,54.113,54.1617,54.0449,54.0936,196705.0
2024-03-14 15:00:00,55.53,55.59,55.23,55.25,389642.0,54.0838,54.1423,53.7916,53.8111,389642.0
2024-03-14 15:30:00,55.25,55.53,55.17,55.53,942587.0,53.8111,54.0838,53.7332,54.0838,942587.0
2024-03-15 09:30:00,55.28,56.02,55.26,55.93,735963.0,53.8403,54.5611,53.8209,54.4734,735963.0
2024-03-15 10:00:00,55.93,56.2,55.91,56.18,228626.0,54.4734,54.7364,54.4539,54.7169,228626.0
2024-03-15 10:30:00,56.18,56.28,56.07,56.27,194898.0,54.7169,54.8143,54.6098,54.8045,194898.0
2024-03-15 11:00:00,56.27,56.29,56.12,56.19,193100.0,54.8045,54.824,54.6585,54.7266,193100.0
2024-03-15 11:30:00,56.19,56.31,56.15,56.28,134576.0,54.7266,54.8435,54.6877,54.8143,134576.0
2024-03-15 12:00:00,56.27,56.39,56.24,56.39,146079.0,54.8045,54.9214,54.7753,54.9214,146079.0
2024-03-15 12:30:00,56.38,56.43,56.28,56.35,126788.0,54.9117,54.9604,54.8143,54.8825,126788.0
2024-03-15 13:00:00,56.35,56.45,56.31,56.35,119950.0,54.8825,54.9799,54.8435,54.8825,119950.0
2024-03-15 13:30:00,56.35,56.42,56.3,56.38,105909.0,54.8825,54.9506,54.8338,54.9117,105909.0
2024-03-15 14:00:00,56.38,56.39,56.19,56.23,179083.0,54.9117,54.9214,54.7266,54.7656,179083.0
2024-03-15 14:30:00,56.23,56.43,56.22,56.31,181848.0,54.7656,54.9604,54.7559,54.8435,181848.0
2024-03-15 15:00:00,56.32,56.33,56.2,56.27,243511.0,54.8532,54.863,54.7364,54.8045,243511.0
2024-03-15 15:30:00,56.27,56.27,56.03,56.08,854128.0,54.8045,54.8045,54.5708,54.6195,854128.0
2024-03-18 09:30:00,55.75,56.1,55.59,56.03,407435.0,54.2981,54.639,54.1423,54.5708,407435.0
2024-03-18 10:00:00,56.03,56.26,55.94,56.18,183055.0,54.5708,54.7948,54.4831,54.7169,183055.0
2024-03-18 10:30:00,56.18,56.29,56.07,56.11,206445.0,54.7169,54.824,54.6098,54.6487,206445.0
2024-03-18 11:00:00,56.11,56.24,56.02,56.23,169294.0,54.6487,54.7753,54.5611,54.7656,169294.0
2024-03-18 11:30:00,56.23,56.24,56.1,56.12,170454.0,54.7656,54.7753,54.639,54.6585,170454.0
2024-03-18 12:00:00,56.11,56.17,56.04,56.12,99260.0,54.6487,54.7072,54.5805,54.6585,99260.0
2024-03-18 12:30:00,56.12,56.21,56.08,56.2,113801.0,54.6585,54.7461,54.6195,54.7364,113801.0
2024-03-18 13:00:00,56.2,56.28,56.17,56.18,104530.0,54.7364,54.8143,54.7072,54.7169,104530.0
2024-03-18 13:30:00,56.18,56.18,56.07,56.12,71354.0,54.7169,54.7169,54.6098,54.6585,71354.0
2024-03-18 14:00:00,56.13,56.16,56.06,56.13,102786.0,54.6682,54.6974,54.6,54.6682,102786.0
2024-03-18 14:30:00,56.13,56.17,56.02,56.07,153700.0,54.6682,54.7072,54.5611,54.6098,153700.0
2024-03-18 15:00:00,56.06,56.2,56.03,56.19,175579.0,54.6,54.7364,54.5708,54.7266,175579.0
2024-03-18 15:30:00,56.19,56.26,56.09,56.19,539043.0,54.7266,54.7948,54.6292,54.7266,539043.0
2024-03-19 09:30:00,56.4,56.86,56.31,56.71,273314.0,54.9312,55.3792,54.8435,55.2331,273314.0
2024-03-19 10:00:00,56.71,56.79,56.48,56.53,221264.0,55.2331,55.311,55.0091,55.0578,221264.0
2024-03-19 10:30:00,56.53,56.61,56.49,56.56,165414.0,55.0578,55.1357,55.0188,55.087,165414.0
2024-03-19 11:00:00,56.56,56.63,56.5,56.63,182879.0,55.087,55.1552,55.0286,55.1552,182879.0
2024-03-19 11:30:00,56.63,56.7,56.49,56.55,229766.0,55.1552,55.2234,55.0188,55.0773,229766.0
2024-03-19 12:00:00,56.55,56.59,56.49,56.53,180469.0,55.0773,55.1162,55.0188,55.0578,180469.0
2024-03-19 12:30:00,56.54,56.55,56.48,56.53,136297.0,55.0675,55.0773,55.0091,55.0578,136297.0
2024-03-19 13:00:00,56.53,56.6,56.51,56.57,145174.0,55.0578,55.126,55.0383,55.0967,145174.0
2024-03-19 13:30:00,56.57,56.57,56.37,56.39,134002.0,55.0967,55.0967,54.9019,54.9214,134002.0
2024-03-19 14:00:00,56.39,56.67,56.38,56.67,174120.0,54.9214,55.1941,54.9117,55.1941,174120.0
2024-03-19 14:30:00,56.67,56.7,56.51,56.53,159359.0,55.1941,55.2234,55.0383,55.0578,159359.0
2024-03-19 15:00:00,56.53,56.53,56.37,56.39,244123.0,55.0578,55.0578,54.9019,54.9214,244123.0
2024-03-19 15:30:00,56.39,56.56,56.32,56.47,689125.0,54.9214,55.087,54.8532,54.9993,689125.0
2024-03-20 09:30:00,56.48,56.63,56.31,56.59,157514.0,55.0091,55.1552,54.8435,55.1162,157514.0
2024-03-20 10:00:00,56.59,56.6,56.39,56.49,88815.0,55.1162,55.126,54.9214,55.0188,88815.0
2024-03-20 10:30:00,56.5,56.65,56.46,56.63,104722.0,55.0286,55.1747,54.9896,55.1552,104722.0
2024-03-20 11:00:00,56.62,56.68,56.57,56.64,115560.0,55.1454,55.2039,55.0967,55.1649,115560.0
2024-03-20 11:30:00,56.64,56.64,56.52,56.63,87426.0,55.1649,55.1649,55.048,55.1552,87426.0
2024-03-20 12:00:00,56.63,56.71,56.58,56.71,70187.0,55.1552,55.2331,55.1065,55.2331,70187.0
2024-03-20 12:30:00,56.71,56.73,56.67,56.68,106165.0,55.2331,55.2526,55.1941,55.2039,106165.0
2024-03-20 13:00:00,56.67,56.75,56.65,56.75,84050.0,55.1941,55.272,55.1747,55.272,84050.0
2024-03-20 13:30:00,56.75,56.75,56.65,56.7,75105.0,55.272,55.272,55.1747,55.2234,75105.0
2024-03-20 14:00:00,56.7,56.77,56.54,56.67,153856.0,55.2234,55.2915,55.0675,55.1941,153856.0
2024-03-20 14:30:00,56.67,56.79,56.65,56.73,201317.0,55.1941,55.311,55.1747,55.2526,201317.0
2024-03-20 15:00:00,56.73,56.77,56.64,56.76,145115.0,55.2526,55.2915,55.1649,55.2818,145115.0
2024-03-20 15:30:00,56.76,56.84,56.67,56.83,431743.0,55.2818,55.3597,55.1941,55.35,431743.0
2024-03-21 09:30:00,56.93,56.93,56.47,56.7,339807.0,55.4474,55.4474,54.9993,55.2234,339807.0
2024-03-21 10:00:00,56.7,56.86,56.69,56.86,191867.0,55.2234,55.3792,55.2136,55.3792,191867.0
2024-03-21 10:30:00,56.86,56.91,56.65,56.66,317535.0,55.3792,55.4279,55.1747,55.1844,317535.0
2024-03-21 11:00:00,56.65,56.7,56.51,56.62,237950.0,55.1747,55.2234,55.0383,55.1454,237950.0
2024-03-21 11:30:00,56.61,56.77,56.56,56.67,191048.0,55.1357,55.2915,55.087,55.1941,191048.0
2024-03-21 12:00:00,56.68,56.72,56.53,56.69,163178.0,55.2039,55.2428,55.0578,55.2136,163178.0
2024-03-21 12:30:00,56.7,56.77,56.58,56.77,177484.0,55.2234,55.2915,55.1065,55.2915,177484.0
2024-03-21 13:00:00,56.77,56.77,56.61,56.64,120947.0,55.2915,55.2915,55.1357,55.1649,120947.0
2024-03-21 13:30:00,56.63,56.83,56.59,56.75,285863.0,55.1552,55.35,55.1162,55.272,285863.0
2024-03-21 14:00:00,56.75,56.85,56.71,56.82,232636.0,55.272,55.3694,55.2331,55.3402,232636.0
2024-03-21 14:30:00,56.81,56.84,56.73,56.84,215971.0,55.3305,55.3597,55.2526,55.3597,215971.0
2024-03-21 15:00:00,56.84,56.9,56.74,56.9,235661.0,55.3597,55.4181,55.2623,55.4181,235661.0
2024-03-21 15:30:00,56.9,57.14,56.87,57.03,1598539.0,55.4181,55.6519,55.3889,55.5448,1598539.0
2024-03-22 09:30:00,57.25,57.26,56.85,57.15,213271.0,55.759,55.7688,55.3694,55.6616,213271.0
2024-03-22 10:00:00,57.16,57.26,56.95,56.95,153157.0,55.6714,55.7688,55.4668,55.4668,153157.0
2024-03-22 10:30:00,56.95,56.97,56.83,56.89,186367.0,55.4668,55.4863,55.35,55.4084,186367.0
2024-03-22 11:00:00,56.89,56.92,56.82,56.89,148712.0,55.4084,55.4376,55.3402,55.4084,148712.0
2024-03-22 11:30:00,56.89,56.89,56.74,56.81,181128.0,55.4084,55.4084,55.2623,55.3305,181128.0
2024-03-22 12:00:00,56.82,56.82,56.75,56.81,135316.0,55.3402,55.3402,55.272,55.3305,135316.0
2024-03-22 12:30:00,56.8,56.81,56.5,56.53,151402.0,55.3207,55.3305,55.0286,55.0578,151402.0
2024-03-22 13:00:00,56.53,56.69,56.47,56.63,123688.0,55.0578,55.2136,54.9993,55.1552,123688.0
2024-03-22 13:30:00,56.63,56.63,56.5,56.51,134526.0,55.1552,55.1552,55.0286,55.0383,134526.0
2024-03-22 14:00:00,56.51,56.63,56.49,56.59,156308.0,55.0383,55.1552,55.0188,55.1162,156308.0
2024-03-22 14:30:00,56.6,56.62,56.53,56.57,113470.0,55.126,55.1454,55.0578,55.0967,113470.0
2024-03-22 15:00:00,56.57,56.64,56.51,56.62,171031.0,55.0967,55.1649,55.0383,55.1454,171031.0
2024-03-22 15:30:00,56.62,56.66,56.49,56.53,484622.0,55.1454,55.1844,55.0188,55.0578,484622.0
2024-03-25 09:30:00,56.61,56.78,56.24,56.25,267392.0,55.1357,55.3013,54.7753,54.7851,267392.0
2024-03-25 10:00:00,56.25,56.35,56.24,56.28,205619.0,54.7851,54.8825,54.7753,54.8143,205619.0
2024-03-25 10:30:00,56.28,56.33,56.14,56.31,199136.0,54.8143,54.863,54.6779,54.8435,199136.0
2024-03-25 11:00:00,56.32,56.32,56.12,56.18,227973.0,54.8532,54.8532,54.6585,54.7169,227973.0
2024-03-25 11:30:00,56.17,56.29,56.14,56.28,186212.0,54.7072,54.824,54.6779,54.8143,186212.0
2024-03-25 12:00:00,56.27,56.27,56.15,56.18,139511.0,54.8045,54.8045,54.6877,54.7169,139511.0
2024-03-25 12:30:00,56.18,56.23,56.11,56.15,162534.0,54.7169,54.7656,54.6487,54.6877,162534.0
2024-03-25 13:00:00,56.15,56.15,55.91,55.96,175739.0,54.6877,54.6877,54.4539,54.5026,175739.0
2024-03-25 13:30:00,55.96,56.09,55.96,56.03,148476.0,54.5026,54.6292,54.5026,54.5708,148476.0
2024-03-25 14:00:00,56.03,56.08,55.97,55.97,134391.0,54.5708,54.6195,54.5124,54.5124,134391.0
2024-03-25 14:30:00,55.98,56.06,55.89,56.04,181139.0,54.5221,54.6,54.4344,54.5805,181139.0
2024-03-25 15:00:00,56.04,56.06,55.86,55.94,211665.0,54.5805,54.6,54.4052,54.4831,211665.0
2024-03-25 15:30:00,55.94,56.09,55.92,55.97,779341.0,54.4831,54.6292,54.4637,54.5124,779341.0
2024-03-26 09:30:00,56.07,56.26,55.97,56.19,379793.0,54.6098,54.7948,54.5124,54.7266,379793.0
2024-03-26 10:00:00,56.2,56.26,56.03,56.16,183453.0,54.7364,54.7948,54.5708,54.6974,183453.0
2024-03-26 10:30:00,56.16,56.22,56.0,56.18,148095.0,54.6974,54.7559,54.5416,54.7169,148095.0
2024-03-26 11:00:00,56.19,56.26,56.1,56.25,121571.0,54.7266,54.7948,54.639,54.7851,121571.0
2024-03-26 11:30:00,56.25,56.53,56.2,56.52,127832.0,54.7851,55.0578,54.7364,55.048,127832.0
2024-03-26 12:00:00,56.52,56.66,56.45,56.63,101568.0,55.048,55.1844,54.9799,55.1552,101568.0
2024-03-26 12:30:00,56.63,56.7,56.61,56.68,113086.0,55.1552,55.2234,55.1357,55.2039,113086.0
2024-03-26 13:00:00,56.69,56.73,56.54,56.54,134289.0,55.2136,55.2526,55.0675,55.0675,134289.0
2024-03-26 13:30:00,56.54,56.55,56.37,56.52,146276.0,55.0675,55.0773,54.9019,55.048,146276.0
2024-03-26 14:00:00,56.52,56.53,56.44,56.45,153121.0,55.048,55.0578,54.9701,54.9799,153121.0
2024-03-26 14:30:00,56.45,56.48,56.38,56.47,134082.0,54.9799,55.0091,54.9117,54.9993,134082.0
2024-03-26 15:00:00,56.47,56.54,56.44,56.49,144704.0,54.9993,55.0675,54.9701,55.0188,144704.0
2024-03-26 15:30:00,56.48,56.57,56.38,56.41,650328.0,55.0091,55.0967,54.9117,54.9409,650328.0
2024-03-27 09:30:00,56.28,56.82,56.28,56.64,196702.0,54.8143,55.3402,54.8143,55.1649,196702.0
2024-03-27 10:00:00,56.63,56.78,56.5,56.55,118478.0,55.1552,55.3013,55.0286,55.0773,118478.0
2024-03-27 10:30:00,56.54,56.63,56.45,56.45,105984.0,55.0675,55.1552,54.9799,54.9799,105984.0
2024-03-27 11:00:00,56.45,56.55,56.42,56.51,114061.0,54.9799,55.0773,54.9506,55.0383,114061.0
2024-03-27 11:30:00,56.51,56.52,56.33,56.33,94058.0,55.0383,55.048,54.863,54.863,94058.0
2024-03-27 12:00:00,56.34,56.38,56.27,56.33,66755.0,54.8727,54.9117,54.8045,54.863,66755.0
2024-03-27 12:30:00,56.33,56.34,56.25,56.28,93296.0,54.863,54.8727,54.7851,54.8143,93296.0
2024-03-27 13:00:00,56.28,56.44,56.26,56.42,81057.0,54.8143,54.9701,54.7948,54.9506,81057.0
2024-03-27 13:30:00,56.42,56.42,56.33,56.34,64265.0,54.9506,54.9506,54.863,54.8727,64265.0
2024-03-27 14:00:00,56.34,56.43,56.32,56.42,72027.0,54.8727,54.9604,54.8532,54.9506,72027.0
2024-03-27 14:30:00,56.42,56.54,56.39,56.54,94912.0,54.9506,55.0675,54.9214,55.0675,94912.0
2024-03-27 15:00:00,56.54,56.76,56.45,56.74,180659.0,55.0675,55.2818,54.9799,55.2623,180659.0
2024-03-27 15:30:00,56.73,56.93,56.7,56.93,597118.0,55.2526,55.4474,55.2234,55.4474,597118.0
2024-03-28 09:30:00,56.93,57.36,56.93,57.1,223889.0,55.4474,55.8662,55.4474,55.6129,223889.0
2024-03-28 10:00:00,57.11,57.17,56.91,57.08,206201.0,55.6227,55.6811,55.4279,55.5935,206201.0
2024-03-28 10:30:00,57.08,57.28,57.06,57.21,120557.0,55.5935,55.7882,55.574,55.7201,120557.0
2024-03-28 11:00:00,57.2,57.22,57.09,57.11,93359.0,55.7103,55.7298,55.6032,55.6227,93359.0
2024-03-28 11:30:00,57.11,57.17,57.04,57.16,73412.0,55.6227,55.6811,55.5545,55.6714,73412.0
2024-03-28 12:00:00,57.16,57.24,57.16,57.23,107339.0,55.6714,55.7493,55.6714,55.7395,107339.0
2024-03-28 12:30:00,57.23,57.23,57.09,57.11,85641.0,55.7395,55.7395,55.6032,55.6227,85641.0
2024-03-28 13:00:00,57.11,57.16,57.03,57.15,88226.0,55.6227,55.6714,55.5448,55.6616,88226.0
2024-03-28 13:30:00,57.14,57.2,57.09,57.15,96098.0,55.6519,55.7103,55.6032,55.6616,96098.0
2024-03-28 14:00:00,57.13,57.16,57.04,57.07,128889.0,55.6422,55.6714,55.5545,55.5837,128889.0
2024-03-28 14:30:00,57.06,57.07,56.92,57.02,211048.0,55.574,55.5837,55.4376,55.535,211048.0
2024-03-28 15:00:00,57.02,57.06,56.96,57.04,214096.0,55.535,55.574,55.4766,55.5545,214096.0
2024-03-28 15:30:00,57.04,57.17,56.99,57.12,1083903.0,55.5545,55.6811,55.5058,55.6324,1083903.0
2024-04-01 09:30:00,57.2,57.4,57.11,57.12,172787.0,55.7103,55.9051,55.6227,55.6324,172787.0
2024-04-01 10:00:00,57.1,57.29,57.04,57.21,157954.0,55.6129,55.798,55.5545,55.7201,157954.0
2024-04-01 10:30:00,57.21,57.26,57.11,57.12,119912.0,55.7201,55.7688,55.6227,55.6324,119912.0
2024-04-01 11:00:00,57.11,57.2,57.03,57.18,118969.0,55.6227,55.7103,55.5448,55.6908,118969.0
2024-04-01 11:30:00,57.18,57.22,57.08,57.14,132762.0,55.6908,55.7298,55.5935,55.6519,132762.0
2024-04-01 12:00:00,57.13,57.26,57.07,57.26,91281.0,55.6422,55.7688,55.5837,55.7688,91281.0
2024-04-01 12:30:00,57.25,57.26,57.19,57.21,73412.0,55.759,55.7688,55.7006,55.7201,73412.0
2024-04-01 13:00:00,57.2,57.29,57.14,57.26,71802.0,55.7103,55.798,55.6519,55.7688,71802.0
2024-04-01 13:30:00,57.25,57.25,57.15,57.17,53032.0,55.759,55.759,55.6616,55.6811,53032.0
2024-04-01 14:00:00,57.17,57.27,57.14,57.26,77724.0,55.6811,55.7785,55.6519,55.7688,77724.0
2024-04-01 14:30:00,57.27,57.27,57.16,57.17,104173.0,55.7785,55.7785,55.6714,55.6811,104173.0
2024-04-01 15:00:00,57.18,57.18,57.07,57.09,158636.0,55.6908,55.6908,55.5837,55.6032,158636.0
2024-04-01 15:30:00,57.1,57.15,56.97,56.98,500486.0,55.6129,55.6616,55.4863,55.4961,500486.0
2024-04-02 09:30:00,57.27,57.67,57.1,57.65,330946.0,55.7785,56.1681,55.6129,56.1486,330946.0
2024-04-02 10:00:00,57.64,57.78,57.37,57.42,221463.0,56.1389,56.2752,55.8759,55.9246,221463.0
2024-04-02 10:30:00,57.42,57.49,57.3,57.32,135034.0,55.9246,55.9928,55.8077,55.8272,135034.0
2024-04-02 11:00:00,57.32,57.61,57.32,57.42,155292.0,55.8272,56.1097,55.8272,55.9246,155292.0
2024-04-02 11:30:00,57.42,57.47,57.33,57.35,137007.0,55.9246,55.9733,55.8369,55.8564,137007.0
2024-04-02 12:00:00,57.34,57.44,57.3,57.43,96059.0,55.8467,55.9441,55.8077,55.9343,96059.0
2024-04-02 12:30:00,57.44,57.45,57.36,57.36,83130.0,55.9441,55.9538,55.8662,55.8662,83130.0
2024-04-02 13:00:00,57.37,57.41,57.32,57.38,94180.0,55.8759,55.9149,55.8272,55.8856,94180.0
2024-04-02 13:30:00,57.38,57.41,57.31,57.38,102637.0,55.8856,55.9149,55.8175,55.8856,102637.0
2024-04-02 14:00:00,57.38,57.53,57.35,57.5,108437.0,55.8856,56.0317,55.8564,56.0025,108437.0
2024-04-02 14:30:00,57.5,57.6,57.48,57.57,162234.0,56.0025,56.0999,55.983,56.0707,162234.0
2024-04-02 15:00:00,57.57,57.69,57.55,57.66,295389.0,56.0707,56.1876,56.0512,56.1583,295389.0
2024-04-02 15:30:00,57.66,57.83,57.64,57.83,859639.0,56.1583,56.3239,56.1389,56.3239,859639.0
2024-04-03 09:30:00,57.83,58.34,57.54,57.57,351438.0,56.3239,56.8206,56.0415,56.0707,351438.0
2024-04-03 10:00:00,57.6,57.62,57.39,57.53,128023.0,56.0999,56.1194,55.8954,56.0317,128023.0
2024-04-03 10:30:00,57.53,57.53,57.29,57.45,128449.0,56.0317,56.0317,55.798,55.9538,128449.0
2024-04-03 11:00:00,57.44,57.57,57.4,57.51,108283.0,55.9441,56.0707,55.9051,56.0123,108283.0
2024-04-03 11:30:00,57.51,57.66,57.44,57.64,116179.0,56.0123,56.1583,55.9441,56.1389,116179.0
2024-04-03 12:00:00,57.63,57.73,57.5,57.58,120768.0,56.1291,56.2265,56.0025,56.0804,120768.0
2024-04-03 12:30:00,57.58,57.64,57.55,57.59,80501.0,56.0804,56.1389,56.0512,56.0902,80501.0
2024-04-03 13:00:00,57.59,57.64,57.48,57.55,86025.0,56.0902,56.1389,55.983,56.0512,86025.0
2024-04-03 13:30:00,57.55,57.55,57.42,57.46,82447.0,56.0512,56.0512,55.9246,55.9636,82447.0
2024-04-03 14:00:00,57.46,57.56,57.45,57.52,89835.0,55.9636,56.061,55.9538,56.022,89835.0
2024-04-03 14:30:00,57.52,57.55,57.45,57.51,110539.0,56.022,56.0512,55.9538,56.0123,110539.0
2024-04-03 15:00:00,57.51,57.6,57.49,57.55,163062.0,56.0123,56.0999,55.9928,56.0512,163062.0
2024-04-03 15:30:00,57.55,57.79,57.55,57.75,511824.0,56.0512,56.285,56.0512,56.246,511824.0
2024-04-04 09:30:00,57.86,58.14,57.65,58.02,331720.0,56.3531,56.6258,56.1486,56.509,331720.0
2024-04-04 10:00:00,58.01,58.03,57.7,57.8,240871.0,56.4992,56.5187,56.1973,56.2947,240871.0
2024-04-04 10:30:00,57.8,58.03,57.77,57.98,142204.0,56.2947,56.5187,56.2655,56.47,142204.0
2024-04-04 11:00:00,57.98,57.99,57.78,57.82,166853.0,56.47,56.4798,56.2752,56.3142,166853.0
2024-04-04 11:30:00,57.82,57.82,57.67,57.68,163732.0,56.3142,56.3142,56.1681,56.1778,163732.0
2024-04-04 12:00:00,57.68,57.84,57.67,57.75,119431.0,56.1778,56.3337,56.1681,56.246,119431.0
2024-04-04 12:30:00,57.76,57.81,57.69,57.8,93224.0,56.2557,56.3044,56.1876,56.2947,93224.0
2024-04-04 13:00:00,57.79,57.88,57.77,57.83,84899.0,56.285,56.3726,56.2655,56.3239,84899.0
2024-04-04 13:30:00,57.82,57.84,57.64,57.68,187061.0,56.3142,56.3337,56.1389,56.1778,187061.0
2024-04-04 14:00:00,57.68,57.68,57.35,57.37,207960.0,56.1778,56.1778,55.8564,55.8759,207960.0
2024-04-04 14:30:00,57.36,57.59,57.27,57.58,171696.0,55.8662,56.0902,55.7785,56.0804,171696.0
2024-04-04 15:00:00,57.58,57.63,57.49,57.53,321953.0,56.0804,56.1291,55.9928,56.0317,321953.0
2024-04-04 15:30:00,57.53,57.55,57.36,57.44,713369.0,56.0317,56.0512,55.8662,55.9441,713369.0
2024-04-05 09:30:00,57.49,57.52,57.16,57.22,165892.0,55.9928,56.022,55.6714,55.7298,165892.0
2024-04-05 10:00:00,57.22,57.4,57.17,57.21,122420.0,55.7298,55.9051,55.6811,55.7201,122420.0
2024-04-05 10:30:00,57.2,57.23,57.04,57.07,87766.0,55.7103,55.7395,55.5545,55.5837,87766.0
2024-04-05 11:00:00,57.07,57.14,56.86,57.13,164158.0,55.5837,55.6519,55.3792,55.6422,164158.0
2024-04-05 11:30:00,57.14,57.26,57.11,57.23,90982.0,55.6519,55.7688,55.6227,55.7395,90982.0
2024-04-05 12:00:00,57.23,57.3,57.17,57.29,150925.0,55.7395,55.8077,55.6811,55.798,150925.0
2024-04-05 12:30:00,57.29,57.3,57.07,57.15,238621.0,55.798,55.8077,55.5837,55.6616,238621.0
2024-04-05 13:00:00,57.15,57.16,57.05,57.11,172757.0,55.6616,55.6714,55.5642,55.6227,172757.0
2024-04-05 13:30:00,57.1,57.13,56.9,56.94,148224.0,55.6129,55.6422,55.4181,55.4571,148224.0
2024-04-05 14:00:00,56.94,57.19,56.91,57.15,101398.0,55.4571,55.7006,55.4279,55.6616,101398.0
2024-04-05 14:30:00,57.15,57.23,57.13,57.21,72696.0,55.6616,55.7395,55.6422,55.7201,72696.0
2024-04-05 15:00:00,57.2,57.24,57.11,57.2,171762.0,55.7103,55.7493,55.6227,55.7103,171762.0
2024-04-05 15:30:00,57.19,57.32,57.16,57.28,502570.0,55.7006,55.8272,55.6714,55.7882,502570.0
2024-04-08 09:30:00,55.89,57.05,55.5,56.5,530518.0,54.4344,55.5642,54.0546,55.0286,530518.0
2024-04-08 10:00:00,56.49,56.73,56.28,56.45,381818.0,55.0188,55.2526,54.8143,54.9799,381818.0
2024-04-08 10:30:00,56.44,56.54,56.29,56.32,368513.0,54.9701,55.0675,54.824,54.8532,368513.0
2024-04-08 11:00:00,56.32,56.37,55.92,55.95,306428.0,54.8532,54.9019,54.4637,54.4929,306428.0
2024-04-08 11:30:00,55.95,55.98,55.71,55.91,312611.0,54.4929,54.5221,54.2591,54.4539,312611.0
2024-04-08 12:00:00,55.91,55.96,55.75,55.77,311702.0,54.4539,54.5026,54.2981,54.3176,311702.0
2024-04-08 12:30:00,55.77,55.81,55.58,55.71,452747.0,54.3176,54.3565,54.1325,54.2591,452747.0
2024-04-08 13:00:00,55.71,55.74,55.41,55.43,323546.0,54.2591,54.2884,53.9669,53.9864,323546.0
2024-04-08 13:30:00,55.42,55.54,55.38,55.52,220239.0,53.9767,54.0936,53.9377,54.0741,220239.0
2024-04-08 14:00:00,55.52,55.73,55.52,55.59,226640.0,54.0741,54.2786,54.0741,54.1423,226640.0
2024-04-08 14:30:00,55.59,55.62,55.38,55.43,195264.0,54.1423,54.1715,53.9377,53.9864,195264.0
2024-04-08 15:00:00,55.43,55.49,55.32,55.33,241003.0,53.9864,54.0449,53.8793,53.889,241003.0
2024-04-08 15:30:00,55.33,55.46,55.26,55.37,1100482.0,53.889,54.0156,53.8209,53.928,1100482.0
2024-04-09 09:30:00,55.47,55.73,55.23,55.42,268959.0,54.0254,54.2786,53.7916,53.9767,268959.0
2024-04-09 10:00:00,55.41,55.48,55.28,55.45,192363.0,53.9669,54.0351,53.8403,54.0059,192363.0
2024-04-09 10:30:00,55.45,55.57,55.22,55.26,244565.0,54.0059,54.1228,53.7819,53.8209,244565.0
2024-04-09 11:00:00,55.26,55.45,55.25,55.4,155877.0,53.8209,54.0059,53.8111,53.9572,155877.0
2024-04-09 11:30:00,55.41,55.42,55.31,55.41,141810.0,53.9669,53.9767,53.8696,53.9669,141810.0
2024-04-09 12:00:00,55.41,55.54,55.4,55.43,122742.0,53.9669,54.0936,53.9572,53.9864,122742.0
2024-04-09 12:30:00,55.42,55.48,55.22,55.3,145778.0,53.9767,54.0351,53.7819,53.8598,145778.0
2024-04-09 13:00:00,55.31,55.37,55.26,55.28,124694.0,53.8696,53.928,53.8209,53.8403,124694.0
2024-04-09 13:30:00,55.28,55.34,55.23,55.25,117541.0,53.8403,53.8988,53.7916,53.8111,117541.0
2024-04-09 14:00:00,55.25,55.28,55.17,55.17,135800.0,53.8111,53.8403,53.7332,53.7332,135800.0
2024-04-09 14:30:00,55.17,55.25,55.14,55.2,119567.0,53.7332,53.8111,53.704,53.7624,119567.0
2024-04-09 15:00:00,55.2,55.37,55.1,55.37,197814.0,53.7624,53.928,53.665,53.928,197814.0
2024-04-09 15:30:00,55.37,55.47,55.32,55.44,726405.0,53.928,54.0254,53.8793,53.9962,726405.0
2024-04-10 09:30:00,55.2,55.9,55.0,55.85,362023.0,53.7624,54.4442,53.5676,54.3955,362023.0
2024-04-10 10:00:00,55.86,56.1,55.66,56.0,261716.0,54.4052,54.639,54.2104,54.5416,261716.0
2024-04-10 10:30:00,56.0,56.19,55.95,56.19,196791.0,54.5416,54.7266,54.4929,54.7266,196791.0
2024-04-10 11:00:00,56.2,56.26,56.12,56.12,175314.0,54.7364,54.7948,54.6585,54.6585,175314.0
2024-04-10 11:30:00,56.13,56.29,56.09,56.19,175324.0,54.6682,54.824,54.6292,54.7266,175324.0
2024-04-10 12:00:00,56.19,56.25,56.06,56.09,147374.0,54.7266,54.7851,54.6,54.6292,147374.0
2024-04-10 12:30:00,56.09,56.24,56.08,56.2,97493.0,54.6292,54.7753,54.6195,54.7364,97493.0
2024-04-10 13:00:00,56.21,56.28,56.06,56.2,213221.0,54.7461,54.8143,54.6,54.7364,213221.0
2024-04-10 13:30:00,56.2,56.32,56.14,56.24,136325.0,54.7364,54.8532,54.6779,54.7753,136325.0
2024-04-10 14:00:00,56.25,56.33,56.14,56.15,223192.0,54.7851,54.863,54.6779,54.6877,223192.0
2024-04-10 14:30:00,56.15,56.23,56.09,56.14,117162.0,54.6877,54.7656,54.6292,54.6779,117162.0
2024-04-10 15:00:00,56.14,56.52,56.12,56.49,236272.0,54.6779,55.048,54.6585,55.0188,236272.0
2024-04-10 15:30:00,56.5,56.71,56.42,56.58,886188.0,55.0286,55.2331,54.9506,55.1065,886188.0
2024-04-11 09:30:00,56.75,56.75,56.05,56.16,197708.0,55.272,55.272,54.5903,54.6974,197708.0
2024-04-11 10:00:00,56.15,56.18,55.91,56.02,212379.0,54.6877,54.7169,54.4539,54.5611,212379.0
2024-04-11 10:30:00,56.02,56.04,55.84,55.84,120405.0,54.5611,54.5805,54.3857,54.3857,120405.0
2024-04-11 11:00:00,55.83,55.99,55.77,55.82,104772.0,54.376,54.5318,54.3176,54.3663,104772.0
2024-04-11 11:30:00,55.83,55.9,55.8,55.89,77883.0,54.376,54.4442,54.3468,54.4344,77883.0
2024-04-11 12:00:00,55.89,56.14,55.89,56.13,113197.0,54.4344,54.6779,54.4344,54.6682,113197.0
2024-04-11 12:30:00,56.13,56.29,56.12,56.28,102087.0,54.6682,54.824,54.6585,54.8143,102087.0
2024-04-11 13:00:00,56.28,56.33,56.22,56.27,91301.0,54.8143,54.863,54.7559,54.8045,91301.0
2024-04-11 13:30:00,56.29,56.35,56.18,56.2,105249.0,54.824,54.8825,54.7169,54.7364,105249.0
2024-04-11 14:00:00,56.2,56.34,56.19,56.21,85151.0,54.7364,54.8727,54.7266,54.7461,85151.0
2024-04-11 14:30:00,56.21,56.28,56.17,56.26,99494.0,54.7461,54.8143,54.7072,54.7948,99494.0
2024-04-11 15:00:00,56.26,56.28,56.11,56.14,133162.0,54.7948,54.8143,54.6487,54.6779,133162.0
2024-04-11 15:30:00,56.13,56.23,56.11,56.16,465271.0,54.6682,54.7656,54.6487,54.6974,465271.0
2024-04-12 09:30:00,55.91,56.11,55.67,55.72,188882.0,54.4539,54.6487,54.2202,54.2689,188882.0
2024-04-12 10:00:00,55.72,55.88,55.64,55.73,243424.0,54.2689,54.4247,54.191,54.2786,243424.0
2024-04-12 10:30:00,55.73,55.89,55.69,55.88,177464.0,54.2786,54.4344,54.2397,54.4247,177464.0
2024-04-12 11:00:00,55.88,56.05,55.86,55.87,144289.0,54.4247,54.5903,54.4052,54.415,144289.0
2024-04-12 11:30:00,55.87,55.9,55.58,55.68,133214.0,54.415,54.4442,54.1325,54.2299,133214.0
2024-04-12 12:00:00,55.67,55.72,55.62,55.63,72295.0,54.2202,54.2689,54.1715,54.1812,72295.0
2024-04-12 12:30:00,55.64,55.65,55.55,55.55,99534.0,54.191,54.2007,54.1033,54.1033,99534.0
2024-04-12 13:00:00,55.55,55.59,55.47,55.49,81333.0,54.1033,54.1423,54.0254,54.0449,81333.0
2024-04-12 13:30:00,55.48,55.48,55.32,55.36,112429.0,54.0351,54.0351,53.8793,53.9182,112429.0
2024-04-12 14:00:00,55.35,55.45,55.28,55.41,148072.0,53.9085,54.0059,53.8403,53.9669,148072.0
2024-04-12 14:30:00,55.41,55.42,55.27,55.33,152575.0,53.9669,53.9767,53.8306,53.889,152575.0
2024-04-12 15:00:00,55.33,55.35,55.24,55.28,138672.0,53.889,53.9085,53.8014,53.8403,138672.0
2024-04-12 15:30:00,55.28,55.32,55.18,55.21,686511.0,53.8403,53.8793,53.7429,53.7722,686511.0
2024-04-15 09:30:00,55.63,55.88,55.28,55.61,159951.0,54.1812,54.4247,53.8403,54.1617,159951.0
2024-04-15 10:00:00,55.61,55.69,55.42,55.68,192123.0,54.1617,54.2397,53.9767,54.2299,192123.0
2024-04-15 10:30:00,55.69,55.86,55.62,55.78,177047.0,54.2397,54.4052,54.1715,54.3273,177047.0
2024-04-15 11:00:00,55.8,55.82,55.62,55.7,151168.0,54.3468,54.3663,54.1715,54.2494,151168.0
2024-04-15 11:30:00,55.7,55.88,55.68,55.86,125193.0,54.2494,54.4247,54.2299,54.4052,125193.0
2024-04-15 12:00:00,55.87,55.98,55.72,55.76,144471.0,54.415,54.5221,54.2689,54.3078,144471.0
2024-04-15 12:30:00,55.76,55.84,55.73,55.79,217172.0,54.3078,54.3857,54.2786,54.337,217172.0
2024-04-15 13:00:00,55.79,55.93,55.68,55.69,265253.0,54.337,54.4734,54.2299,54.2397,265253.0
2024-04-15 13:30:00,55.68,55.76,55.55,55.62,117461.0,54.2299,54.3078,54.1033,54.1715,117461.0
2024-04-15 14:00:00,55.62,55.64,55.41,55.48,125110.0,54.1715,54.191,53.9669,54.0351,125110.0
2024-04-15 14:30:00,55.48,55.68,55.47,55.48,240222.0,54.0351,54.2299,54.0254,54.0351,240222.0
2024-04-15 15:00:00,55.47,55.51,55.4,55.48,181973.0,54.0254,54.0643,53.9572,54.0351,181973.0
2024-04-15 15:30:00,55.48,55.54,55.29,55.34,606247.0,54.0351,54.0936,53.8501,53.8988,606247.0
2024-04-16 09:30:00,56.44,56.73,55.56,55.74,603430.0,54.9701,55.2526,54.113,54.2884,603430.0
2024-04-16 10:00:00,55.73,55.89,55.63,55.65,374482.0,54.2786,54.4344,54.1812,54.2007,374482.0
2024-04-16 10:30:00,55.64,55.76,55.59,55.75,221471.0,54.191,54.3078,54.1423,54.2981,221471.0
2024-04-16 11:00:00,55.75,55.82,55.54,55.59,241440.0,54.2981,54.3663,54.0936,54.1423,241440.0
2024-04-16 11:30:00,55.59,55.66,55.47,55.52,233422.0,54.1423,54.2104,54.0254,54.0741,233422.0
2024-04-16 12:00:00,55.51,55.53,55.43,55.44,140232.0,54.0643,54.0838,53.9864,53.9962,140232.0
2024-04-16 12:30:00,55.43,55.55,55.43,55.45,138382.0,53.9864,54.1033,53.9864,54.0059,138382.0
2024-04-16 13:00:00,55.45,55.56,55.38,55.55,213090.0,54.0059,54.113,53.9377,54.1033,213090.0
2024-04-16 13:30:00,55.56,55.56,55.38,55.46,188738.0,54.113,54.113,53.9377,54.0156,188738.0
2024-04-16 14:00:00,55.45,55.67,55.39,55.42,318575.0,54.0059,54.2202,53.9475,53.9767,318575.0
2024-04-16 14:30:00,55.42,55.55,55.4,55.55,220361.0,53.9767,54.1033,53.9572,54.1033,220361.0
2024-04-16 15:00:00,55.55,55.62,55.53,55.59,197733.0,54.1033,54.1715,54.0838,54.1423,197733.0
2024-04-16 15:30:00,55.59,55.59,55.25,55.28,905905.0,54.1423,54.1423,53.8111,53.8403,905905.0
2024-04-17 09:30:00,55.5,55.88,55.38,55.85,316022.0,54.0546,54.4247,53.9377,54.3955,316022.0
2024-04-17 10:00:00,55.86,56.07,55.58,55.61,258836.0,54.4052,54.6098,54.1325,54.1617,258836.0
2024-04-17 10:30:00,55.62,55.82,55.61,55.82,214540.0,54.1715,54.3663,54.1617,54.3663,214540.0
2024-04-17 11:00:00,55.84,55.86,55.44,55.47,149345.0,54.3857,54.4052,53.9962,54.0254,149345.0
2024-04-17 11:30:00,55.47,55.47,55.34,55.41,121695.0,54.0254,54.0254,53.8988,53.9669,121695.0
2024-04-17 12:00:00,55.41,55.42,55.13,55.16,312040.0,53.9669,53.9767,53.6942,53.7235,312040.0
2024-04-17 12:30:00,55.16,55.31,55.11,55.22,106637.0,53.7235,53.8696,53.6748,53.7819,106637.0
2024-04-17 13:00:00,55.21,55.38,55.19,55.32,104066.0,53.7722,53.9377,53.7527,53.8793,104066.0
2024-04-17 13:30:00,55.32,55.32,55.08,55.2,159740.0,53.8793,53.8793,53.6455,53.7624,159740.0
2024-04-17 14:00:00,55.19,55.27,55.11,55.26,172771.0,53.7527,53.8306,53.6748,53.8209,172771.0
2024-04-17 14:30:00,55.26,55.43,55.23,55.34,113514.0,53.8209,53.9864,53.7916,53.8988,113514.0
2024-04-17 15:00:00,55.32,55.34,55.21,55.34,98310.0,53.8793,53.8988,53.7722,53.8988,98310.0
2024-04-17 15:30:00,55.34,55.36,55.18,55.26,494961.0,53.8988,53.9182,53.7429,53.8209,494961.0
2024-04-18 09:30:00,55.4,55.7,55.35,55.5,142440.0,53.9572,54.2494,53.9085,54.0546,142440.0
2024-04-18 10:00:00,55.5,55.67,55.44,55.63,112732.0,54.0546,54.2202,53.9962,54.1812,112732.0
2024-04-18 10:30:00,55.63,55.67,55.47,55.48,100191.0,54.1812,54.2202,54.0254,54.0351,100191.0
2024-04-18 11:00:00,55.49,55.56,55.39,55.41,96046.0,54.0449,54.113,53.9475,53.9669,96046.0
2024-04-18 11:30:00,55.41,55.49,55.34,55.45,127055.0,53.9669,54.0449,53.8988,54.0059,127055.0
2024-04-18 12:00:00,55.45,55.51,55.41,55.48,64909.0,54.0059,54.0643,53.9669,54.0351,64909.0
2024-04-18 12:30:00,55.48,55.61,55.29,55.31,144210.0,54.0351,54.1617,53.8501,53.8696,144210.0
2024-04-18 13:00:00,55.3,55.37,55.18,55.32,169228.0,53.8598,53.928,53.7429,53.8793,169228.0
2024-04-18 13:30:00,55.32,55.43,55.31,55.41,69077.0,53.8793,53.9864,53.8696,53.9669,69077.0
2024-04-18 14:00:00,55.41,55.43,55.33,55.35,51546.0,53.9669,53.9864,53.889,53.9085,51546.0
2024-04-18 14:30:00,55.36,55.41,55.32,55.35,59906.0,53.9182,53.9669,53.8793,53.9085,59906.0
2024-04-18 15:00:00,55.35,55.42,55.3,55.41,100976.0,53.9085,53.9767,53.8598,53.9669,100976.0
2024-04-18 15:30:00,55.41,55.61,55.4,55.57,455799.0,53.9669,54.1617,53.9572,54.1228,455799.0
2024-04-19 09:30:00,55.74,55.97,55.52,55.95,246725.0,54.2884,54.5124,54.0741,54.4929,246725.0
2024-04-19 10:00:00,55.95,56.11,55.91,56.07,190047.0,54.4929,54.6487,54.4539,54.6098,190047.0
2024-04-19 10:30:00,56.06,56.19,56.0,56.13,251911.0,54.6,54.7266,54.5416,54.6682,251911.0
2024-04-19 11:00:00,56.13,56.32,56.1,56.31,156796.0,54.6682,54.8532,54.639,54.8435,156796.0
2024-04-19 11:30:00,56.3,56.31,56.17,56.26,103802.0,54.8338,54.8435,54.7072,54.7948,103802.0
2024-04-19 12:00:00,56.25,56.31,56.18,56.24,130940.0,54.7851,54.8435,54.7169,54.7753,130940.0
2024-04-19 12:30:00,56.24,56.37,56.16,56.37,112932.0,54.7753,54.9019,54.6974,54.9019,112932.0
2024-04-19 13:00:00,56.38,56.52,56.36,56.37,140434.0,54.9117,55.048,54.8922,54.9019,140434.0
2024-04-19 13:30:00,56.37,56.51,56.31,56.51,133313.0,54.9019,55.0383,54.8435,55.0383,133313.0
2024-04-19 14:00:00,56.51,56.61,56.41,56.55,165500.0,55.0383,55.1357,54.9409,55.0773,165500.0
2024-04-19 14:30:00,56.55,56.6,56.46,56.59,122618.0,55.0773,55.126,54.9896,55.1162,122618.0
2024-04-19 15:00:00,56.59,56.65,56.53,56.64,170087.0,55.1162,55.1747,55.0578,55.1649,170087.0
2024-04-19 15:30:00,56.64,56.69,56.48,56.57,559047.0,55.1649,55.2136,55.0091,55.0967,559047.0
2024-04-22 09:30:00,56.8,56.87,56.34,56.48,241494.0,55.3207,55.3889,54.8727,55.0091,241494.0
2024-04-22 10:00:00,56.49,56.59,56.37,56.58,170117.0,55.0188,55.1162,54.9019,55.1065,170117.0
2024-04-22 10:30:00,56.58,56.87,56.56,56.79,134957.0,55.1065,55.3889,55.087,55.311,134957.0
2024-04-22 11:00:00,56.79,56.82,56.53,56.57,127104.0,55.311,55.3402,55.0578,55.0967,127104.0
2024-04-22 11:30:00,56.56,56.65,56.52,56.65,74376.0,55.087,55.1747,55.048,55.1747,74376.0
2024-04-22 12:00:00,56.66,56.76,56.6,56.72,77946.0,55.1844,55.2818,55.126,55.2428,77946.0
2024-04-22 12:30:00,56.72,56.9,56.72,56.89,89877.0,55.2428,55.4181,55.2428,55.4084,89877.0
2024-04-22 13:00:00,56.89,56.9,56.77,56.85,82637.0,55.4084,55.4181,55.2915,55.3694,82637.0
2024-04-22 13:30:00,56.86,57.07,56.82,57.04,100000.0,55.3792,55.5837,55.3402,55.5545,100000.0
2024-04-22 14:00:00,57.04,57.14,57.01,57.11,103592.0,55.5545,55.6519,55.5253,55.6227,103592.0
2024-04-22 14:30:00,57.1,57.13,56.94,57.01,124680.0,55.6129,55.6422,55.4571,55.5253,124680.0
2024-04-22 15:00:00,57.02,57.02,56.87,56.93,142732.0,55.535,55.535,55.3889,55.4474,142732.0
2024-04-22 15:30:00,56.93,56.96,56.83,56.94,554030.0,55.4474,55.4766,55.35,55.4571,554030.0
2024-04-23 09:30:00,57.08,57.23,56.86,57.15,187629.0,55.5935,55.7395,55.3792,55.6616,187629.0
2024-04-23 10:00:00,57.16,57.17,56.73,56.75,188256.0,55.6714,55.6811,55.2526,55.272,188256.0
2024-04-23 10:30:00,56.75,56.76,56.49,56.7,211722.0,55.272,55.2818,55.0188,55.2234,211722.0
2024-04-23 11:00:00,56.7,56.71,56.17,56.17,179230.0,55.2234,55.2331,54.7072,54.7072,179230.0
2024-04-23 11:30:00,56.16,56.24,56.03,56.08,221442.0,54.6974,54.7753,54.5708,54.6195,221442.0
2024-04-23 12:00:00,56.08,56.19,55.98,56.07,141503.0,54.6195,54.7266,54.5221,54.6098,141503.0
2024-04-23 12:30:00,56.07,56.25,56.06,56.15,169048.0,54.6098,54.7851,54.6,54.6877,169048.0
2024-04-23 13:00:00,56.15,56.23,56.06,56.12,167772.0,54.6877,54.7656,54.6,54.6585,167772.0
2024-04-23 13:30:00,56.11,56.13,55.86,55.89,107666.0,54.6487,54.6682,54.4052,54.4344,107666.0
2024-04-23 14:00:00,55.89,55.95,55.79,55.8,332034.0,54.4344,54.4929,54.337,54.3468,332034.0
2024-04-23 14:30:00,55.8,55.81,55.56,55.61,208193.0,54.3468,54.3565,54.113,54.1617,208193.0
2024-04-23 15:00:00,55.61,55.65,55.52,55.6,235889.0,54.1617,54.2007,54.0741,54.152,235889.0
2024-04-23 15:30:00,55.59,55.67,55.52,55.62,585350.0,54.1423,54.2202,54.0741,54.1715,585350.0
2024-04-24 09:30:00,55.54,55.74,55.35,55.62,320606.0,54.0936,54.2884,53.9085,54.1715,320606.0
2024-04-24 10:00:00,55.62,55.75,55.5,55.72,146506.0,54.1715,54.2981,54.0546,54.2689,146506.0
2024-04-24 10:30:00,55.72,55.82,55.66,55.79,119610.0,54.2689,54.3663,54.2104,54.337,119610.0
2024-04-24 11:00:00,55.79,56.06,55.78,56.06,95806.0,54.337,54.6,54.3273,54.6,95806.0
2024-04-24 11:30:00,56.06,56.1,56.0,56.01,81550.0,54.6,54.639,54.5416,54.5513,81550.0
2024-04-24 12:00:00,56.01,56.22,56.0,56.21,82295.0,54.5513,54.7559,54.5416,54.7461,82295.0
2024-04-24 12:30:00,56.21,56.23,56.05,56.05,52044.0,54.7461,54.7656,54.5903,54.5903,52044.0
2024-04-24 13:00:00,56.05,56.14,56.01,56.09,80344.0,54.5903,54.6779,54.5513,54.6292,80344.0
2024-04-24 13:30:00,56.09,56.15,56.0,56.15,136196.0,54.6292,54.6877,54.5416,54.6877,136196.0
2024-04-24 14:00:00,56.15,56.18,56.05,56.09,76499.0,54.6877,54.7169,54.5903,54.6292,76499.0
2024-04-24 14:30:00,56.09,56.09,55.97,56.0,80778.0,54.6292,54.6292,54.5124,54.5416,80778.0
2024-04-24 15:00:00,56.0,56.08,55.97,56.05,106316.0,54.5416,54.6195,54.5124,54.5903,106316.0
2024-04-24 15:30:00,56.04,56.2,56.03,56.16,518017.0,54.5805,54.7364,54.5708,54.6974,518017.0
2024-04-25 09:30:00,56.15,56.45,56.12,56.15,254622.0,54.6877,54.9799,54.6585,54.6877,254622.0
2024-04-25 10:00:00,56.15,56.21,55.79,55.88,231478.0,54.6877,54.7461,54.337,54.4247,231478.0
2024-04-25 10:30:00,55.88,55.88,55.68,55.73,150326.0,54.4247,54.4247,54.2299,54.2786,150326.0
2024-04-25 11:00:00,55.71,55.79,55.67,55.77,110275.0,54.2591,54.337,54.2202,54.3176,110275.0
2024-04-25 11:30:00,55.77,55.78,55.7,55.74,107763.0,54.3176,54.3273,54.2494,54.2884,107763.0
2024-04-25 12:00:00,55.74,55.94,55.72,55.94,73564.0,54.2884,54.4831,54.2689,54.4831,73564.0
2024-04-25 12:30:00,55.95,55.96,55.83,55.85,45359.0,54.4929,54.5026,54.376,54.3955,45359.0
2024-04-25 13:00:00,55.85,55.86,55.69,55.7,68136.0,54.3955,54.4052,54.2397,54.2494,68136.0
2024-04-25 13:30:00,55.7,55.73,55.61,55.72,71789.0,54.2494,54.2786,54.1617,54.2689,71789.0
2024-04-25 14:00:00,55.72,55.75,55.59,55.64,178026.0,54.2689,54.2981,54.1423,54.191,178026.0
2024-04-25 14:30:00,55.64,55.77,55.63,55.75,72877.0,54.191,54.3176,54.1812,54.2981,72877.0
2024-04-25 15:00:00,55.76,55.88,55.76,55.84,114824.0,54.3078,54.4247,54.3078,54.3857,114824.0
2024-04-25 15:30:00,55.84,55.92,55.72,55.91,465987.0,54.3857,54.4637,54.2689,54.4539,465987.0
2024-04-26 09:30:00,55.67,55.99,55.48,55.77,206088.0,54.2202,54.5318,54.0351,54.3176,206088.0
2024-04-26 10:00:00,55.77,55.93,55.66,55.69,141005.0,54.3176,54.4734,54.2104,54.2397,141005.0
2024-04-26 10:30:00,55.69,55.76,55.51,55.54,147551.0,54.2397,54.3078,54.0643,54.0936,147551.0
2024-04-26 11:00:00,55.53,55.6,55.41,55.48,165128.0,54.0838,54.152,53.9669,54.0351,165128.0
2024-04-26 11:30:00,55.47,55.6,55.38,55.57,140757.0,54.0254,54.152,53.9377,54.1228,140757.0
2024-04-26 12:00:00,55.56,55.73,55.53,55.65,129138.0,54.113,54.2786,54.0838,54.2007,129138.0
2024-04-26 12:30:00,55.65,55.67,55.55,55.62,77892.0,54.2007,54.2202,54.1033,54.1715,77892.0
2024-04-26 13:00:00,55.62,55.66,55.55,55.56,74087.0,54.1715,54.2104,54.1033,54.113,74087.0
2024-04-26 13:30:00,55.56,55.58,55.47,55.55,104298.0,54.113,54.1325,54.0254,54.1033,104298.0
2024-04-26 14:00:00,55.55,55.62,55.49,55.5,108927.0,54.1033,54.1715,54.0449,54.0546,108927.0
2024-04-26 14:30:00,55.49,55.58,55.46,55.51,135211.0,54.0449,54.1325,54.0156,54.0643,135211.0
2024-04-26 15:00:00,55.51,55.55,55.42,55.47,238701.0,54.0643,54.1033,53.9767,54.0254,238701.0
2024-04-26 15:30:00,55.47,55.56,55.38,55.47,564993.0,54.0254,54.113,53.9377,54.0254,564993.0
2024-04-29 09:30:00,55.48,55.68,55.16,55.16,178159.0,54.0351,54.2299,53.7235,53.7235,178159.0
2024-04-29 10:00:00,55.16,55.47,55.06,55.43,191448.0,53.7235,54.0254,53.6261,53.9864,191448.0
2024-04-29 10:30:00,55.43,55.47,55.29,55.3,167999.0,53.9864,54.0254,53.8501,53.8598,167999.0
2024-04-29 11:00:00,55.31,55.31,55.06,55.08,142537.0,53.8696,53.8696,53.6261,53.6455,142537.0
2024-04-29 11:30:00,55.08,55.14,54.92,54.96,161818.0,53.6455,53.704,53.4897,53.5287,161818.0
2024-04-29 12:00:00,54.97,55.1,54.95,55.01,161136.0,53.5384,53.665,53.5189,53.5774,161136.0
2024-04-29 12:30:00,55.01,55.27,54.97,55.16,92533.0,53.5774,53.8306,53.5384,53.7235,92533.0
2024-04-29 13:00:00,55.16,55.21,55.14,55.2,83735.0,53.7235,53.7722,53.704,53.7624,83735.0
2024-04-29 13:30:00,55.2,55.32,55.19,55.29,89905.0,53.7624,53.8793,53.7527,53.8501,89905.0
2024-04-29 14:00:00,55.29,55.34,55.23,55.23,107101.0,53.8501,53.8988,53.7916,53.7916,107101.0
2024-04-29 14:30:00,55.23,55.32,55.2,55.23,100030.0,53.7916,53.8793,53.7624,53.7916,100030.0
2024-04-29 15:00:00,55.23,55.27,55.09,55.2,187881.0,53.7916,53.8306,53.6553,53.7624,187881.0
2024-04-29 15:30:00,55.21,55.57,55.19,55.56,613241.0,53.7722,54.1228,53.7527,54.113,613241.0
2024-04-30 09:30:00,55.35,55.61,55.28,55.39,158857.0,53.9085,54.1617,53.8403,53.9475,158857.0
2024-04-30 10:00:00,55.38,55.54,55.33,55.46,163146.0,53.9377,54.0936,53.889,54.0156,163146.0
2024-04-30 10:30:00,55.46,55.74,55.38,55.66,167263.0,54.0156,54.2884,53.9377,54.2104,167263.0
2024-04-30 11:00:00,55.67,55.67,55.3,55.35,102065.0,54.2202,54.2202,53.8598,53.9085,102065.0
2024-04-30 11:30:00,55.35,55.35,55.15,55.24,84246.0,53.9085,53.9085,53.7137,53.8014,84246.0
2024-04-30 12:00:00,55.24,55.29,55.22,55.25,70458.0,53.8014,53.8501,53.7819,53.8111,70458.0
2024-04-30 12:30:00,55.24,55.29,55.15,55.22,80163.0,53.8014,53.8501,53.7137,53.7819,80163.0
2024-04-30 13:00:00,55.22,55.26,55.16,55.21,59234.0,53.7819,53.8209,53.7235,53.7722,59234.0
2024-04-30 13:30:00,55.22,55.29,55.16,55.25,96882.0,53.7819,53.8501,53.7235,53.8111,96882.0
2024-04-30 14:00:00,55.25,55.35,55.24,55.31,84793.0,53.8111,53.9085,53.8014,53.8696,84793.0
2024-04-30 14:30:00,55.3,55.35,55.17,55.28,172290.0,53.8598,53.9085,53.7332,53.8403,172290.0
2024-04-30 15:00:00,55.29,55.43,55.27,55.34,105800.0,53.8501,53.9864,53.8306,53.8988,105800.0
2024-04-30 15:30:00,55.33,55.44,55.27,55.36,859618.0,53.889,53.9962,53.8306,53.9182,859618.0
2024-05-01 09:30:00,55.08,55.37,54.65,54.67,168768.0,53.6455,53.928,53.2267,53.2462,168768.0
2024-05-01 10:00:00,54.67,54.83,54.61,54.79,352508.0,53.2462,53.4021,53.1878,53.3631,352508.0
2024-05-01 10:30:00,54.8,54.82,54.51,54.6,138946.0,53.3728,53.3923,53.0904,53.178,138946.0
2024-05-01 11:00:00,54.6,54.85,54.55,54.84,115501.0,53.178,53.4215,53.1293,53.4118,115501.0
2024-05-01 11:30:00,54.84,54.94,54.83,54.88,71806.0,53.4118,53.5092,53.4021,53.4507,71806.0
2024-05-01 12:00:00,54.88,55.0,54.87,54.95,75559.0,53.4507,53.5676,53.441,53.5189,75559.0
2024-05-01 12:30:00,54.95,54.96,54.88,54.9,58612.0,53.5189,53.5287,53.4507,53.4702,58612.0
2024-05-01 13:00:00,54.89,54.99,54.86,54.98,80130.0,53.4605,53.5579,53.4313,53.5481,80130.0
2024-05-01 13:30:00,54.98,55.04,54.78,54.83,75646.0,53.5481,53.6066,53.3534,53.4021,75646.0
2024-05-01 14:00:00,54.84,54.91,54.74,54.86,108909.0,53.4118,53.48,53.3144,53.4313,108909.0
2024-05-01 14:30:00,54.86,55.02,54.77,54.94,164868.0,53.4313,53.5871,53.3436,53.5092,164868.0
2024-05-01 15:00:00,54.95,54.95,54.8,54.94,257486.0,53.5189,53.5189,53.3728,53.5092,257486.0
2024-05-01 15:30:00,54.94,54.96,54.72,54.77,525660.0,53.5092,53.5287,53.2949,53.3436,525660.0
2024-05-02 09:30:00,54.93,55.15,54.74,54.87,198322.0,53.4994,53.7137,53.3144,53.441,198322.0
2024-05-02 10:00:00,54.86,55.0,54.77,54.93,190302.0,53.4313,53.5676,53.3436,53.4994,190302.0
2024-05-02 10:30:00,54.94,55.06,54.86,54.95,142702.0,53.5092,53.6261,53.4313,53.5189,142702.0
2024-05-02 11:00:00,54.95,55.0,54.86,54.91,152152.0,53.5189,53.5676,53.4313,53.48,152152.0
2024-05-02 11:30:00,54.91,54.99,54.86,54.93,130722.0,53.48,53.5579,53.4313,53.4994,130722.0
2024-05-02 12:00:00,54.94,54.98,54.81,54.88,100971.0,53.5092,53.5481,53.3826,53.4507,100971.0
2024-05-02 12:30:00,54.87,54.9,54.82,54.84,66326.0,53.441,53.4702,53.3923,53.4118,66326.0
2024-05-02 13:00:00,54.84,54.94,54.81,54.91,70312.0,53.4118,53.5092,53.3826,53.48,70312.0
2024-05-02 13:30:00,54.92,55.06,54.87,55.03,87289.0,53.4897,53.6261,53.441,53.5968,87289.0
2024-05-02 14:00:00,55.03,55.13,55.02,55.1,102832.0,53.5968,53.6942,53.5871,53.665,102832.0
2024-05-02 14:30:00,55.11,55.22,55.06,55.19,119862.0,53.6748,53.7819,53.6261,53.7527,119862.0
2024-05-02 15:00:00,55.2,55.22,55.11,55.14,145319.0,53.7624,53.7819,53.6748,53.704,145319.0
2024-05-02 15:30:00,55.14,55.19,55.04,55.1,560169.0,53.704,53.7527,53.6066,53.665,560169.0
2024-05-03 09:30:00,54.75,54.86,54.31,54.34,361035.0,53.3241,53.4313,52.8956,52.9248,361035.0
2024-05-03 10:00:00,54.36,54.51,54.31,54.47,412893.0,52.9443,53.0904,52.8956,53.0514,412893.0
2024-05-03 10:30:00,54.48,54.48,54.23,54.34,173485.0,53.0612,53.0612,52.8177,52.9248,173485.0
2024-05-03 11:00:00,54.35,54.39,54.25,54.35,135498.0,52.9346,52.9735,52.8372,52.9346,135498.0
2024-05-03 11:30:00,54.36,54.47,54.31,54.4,132460.0,52.9443,53.0514,52.8956,52.9832,132460.0
2024-05-03 12:00:00,54.4,54.56,54.38,54.51,121194.0,52.9832,53.1391,52.9638,53.0904,121194.0
2024-05-03 12:30:00,54.51,54.6,54.45,54.58,110624.0,53.0904,53.178,53.0319,53.1586,110624.0
2024-05-03 13:00:00,54.58,54.66,54.58,54.61,135307.0,53.1586,53.2365,53.1586,53.1878,135307.0
2024-05-03 13:30:00,54.61,54.63,54.54,54.55,116621.0,53.1878,53.2073,53.1196,53.1293,116621.0
2024-05-03 14:00:00,54.55,54.6,54.53,54.54,131448.0,53.1293,53.178,53.1099,53.1196,131448.0
2024-05-03 14:30:00,54.54,54.67,54.54,54.64,110537.0,53.1196,53.2462,53.1196,53.217,110537.0
2024-05-03 15:00:00,54.64,54.75,54.62,54.72,151741.0,53.217,53.3241,53.1975,53.2949,151741.0
2024-05-03 15:30:00,54.72,54.88,54.69,54.78,578342.0,53.2949,53.4507,53.2657,53.3534,578342.0
2024-05-06 09:30:00,55.06,55.08,54.75,54.88,190487.0,53.6261,53.6455,53.3241,53.4507,190487.0
2024-05-06 10:00:00,54.88,55.04,54.82,54.83,237240.0,53.4507,53.6066,53.3923,53.4021,237240.0
2024-05-06 10:30:00,54.82,54.97,54.73,54.92,122664.0,53.3923,53.5384,53.3047,53.4897,122664.0
2024-05-06 11:00:00,54.93,54.95,54.83,54.88,94783.0,53.4994,53.5189,53.4021,53.4507,94783.0
2024-05-06 11:30:00,54.88,54.91,54.73,54.78,105273.0,53.4507,53.48,53.3047,53.3534,105273.0
2024-05-06 12:00:00,54.77,54.79,54.68,54.78,112999.0,53.3436,53.3631,53.256,53.3534,112999.0
2024-05-06 12:30:00,54.78,54.88,54.77,54.86,83874.0,53.3534,53.4507,53.3436,53.4313,83874.0
2024-05-06 13:00:00,54.86,54.9,54.78,54.87,63539.0,53.4313,53.4702,53.3534,53.441,63539.0
2024-05-06 13:30:00,54.87,54.99,54.85,54.98,101411.0,53.441,53.5579,53.4215,53.5481,101411.0
2024-05-06 14:00:00,54.98,55.08,54.97,55.05,95656.0,53.5481,53.6455,53.5384,53.6163,95656.0
2024-05-06 14:30:00,55.05,55.1,55.0,55.02,137860.0,53.6163,53.665,53.5676,53.5871,137860.0
2024-05-06 15:00:00,55.02,55.07,54.91,55.01,168166.0,53.5871,53.6358,53.48,53.5774,168166.0
2024-05-06 15:30:00,55.02,55.26,54.93,55.24,606933.0,53.5871,53.8209,53.4994,53.8014,606933.0
2024-05-07 09:30:00,55.41,55.52,55.02,55.23,187497.0,53.9669,54.0741,53.5871,53.7916,187497.0
2024-05-07 10:00:00,55.23,55.4,55.22,55.35,166860.0,53.7916,53.9572,53.7819,53.9085,166860.0
2024-05-07 10:30:00,55.34,55.47,55.33,55.35,126368.0,53.8988,54.0254,53.889,53.9085,126368.0
2024-05-07 11:00:00,55.34,55.34,55.13,55.16,132981.0,53.8988,53.8988,53.6942,53.7235,132981.0
2024-05-07 11:30:00,55.15,55.36,55.11,55.31,346127.0,53.7137,53.9182,53.6748,53.8696,346127.0
2024-05-07 12:00:00,55.3,55.49,55.29,55.46,98539.0,53.8598,54.0449,53.8501,54.0156,98539.0
2024-05-07 12:30:00,55.46,55.52,55.42,55.47,117819.0,54.0156,54.0741,53.9767,54.0254,117819.0
2024-05-07 13:00:00,55.48,55.55,55.43,55.51,124240.0,54.0351,54.1033,53.9864,54.0643,124240.0
2024-05-07 13:30:00,55.5,55.5,55.35,55.36,115369.0,54.0546,54.0546,53.9085,53.9182,115369.0
2024-05-07 14:00:00,55.36,55.4,55.31,55.32,116701.0,53.9182,53.9572,53.8696,53.8793,116701.0
2024-05-07 14:30:00,55.33,55.36,55.24,55.28,133322.0,53.889,53.9182,53.8014,53.8403,133322.0
2024-05-07 15:00:00,55.28,55.34,55.2,55.3,193366.0,53.8403,53.8988,53.7624,53.8598,193366.0
2024-05-07 15:30:00,55.31,55.46,55.29,55.3,621809.0,53.8696,54.0156,53.8501,53.8598,621809.0
2024-05-08 09:30:00,55.38,55.51,54.85,55.44,258843.0,53.9377,54.0643,53.4215,53.9962,258843.0
2024-05-08 10:00:00,55.42,55.56,55.29,55.32,157686.0,53.9767,54.113,53.8501,53.8793,157686.0
2024-05-08 10:30:00,55.31,55.31,55.17,55.2,93678.0,53.8696,53.8696,53.7332,53.7624,93678.0
2024-05-08 11:00:00,55.21,55.29,55.18,55.28,70380.0,53.7722,53.8501,53.7429,53.8403,70380.0
2024-05-08 11:30:00,55.29,55.32,55.21,55.29,87431.0,53.8501,53.8793,53.7722,53.8501,87431.0
2024-05-08 12:00:00,55.3,55.32,55.22,55.25,76580.0,53.8598,53.8793,53.7819,53.8111,76580.0
2024-05-08 12:30:00,55.25,55.31,55.23,55.24,55285.0,53.8111,53.8696,53.7916,53.8014,55285.0
2024-05-08 13:00:00,55.24,55.37,55.22,55.37,74533.0,53.8014,53.928,53.7819,53.928,74533.0
2024-05-08 13:30:00,55.36,55.39,55.27,55.34,97512.0,53.9182,53.9475,53.8306,53.8988,97512.0
2024-05-08 14:00:00,55.34,55.4,55.28,55.35,81057.0,53.8988,53.9572,53.8403,53.9085,81057.0
2024-05-08 14:30:00,55.35,55.35,55.24,55.26,74939.0,53.9085,53.9085,53.8014,53.8209,74939.0
2024-05-08 15:00:00,55.25,55.33,55.24,55.29,123318.0,53.8111,53.889,53.8014,53.8501,123318.0
2024-05-08 15:30:00,55.28,55.49,55.27,55.38,503782.0,53.8403,54.0449,53.8306,53.9377,503782.0
2024-05-09 09:30:00,55.4,55.42,55.06,55.3,126937.0,53.9572,53.9767,53.6261,53.8598,126937.0
2024-05-09 10:00:00,55.3,55.32,55.11,55.19,116546.0,53.8598,53.8793,53.6748,53.7527,116546.0
2024-05-09 10:30:00,55.19,55.2,55.07,55.1,80510.0,53.7527,53.7624,53.6358,53.665,80510.0
2024-05-09 11:00:00,55.1,55.2,55.05,55.18,78330.0,53.665,53.7624,53.6163,53.7429,78330.0
2024-05-09 11:30:00,55.19,55.2,55.06,55.11,83813.0,53.7527,53.7624,53.6261,53.6748,83813.0
2024-05-09 12:00:00,55.1,55.1,54.97,54.98,107328.0,53.665,53.665,53.5384,53.5481,107328.0
2024-05-09 12:30:00,54.98,55.07,54.96,55.03,93084.0,53.5481,53.6358,53.5287,53.5968,93084.0
2024-05-09 13:00:00,55.03,55.06,54.99,55.03,70719.0,53.5968,53.6261,53.5579,53.5968,70719.0
2024-05-09 13:30:00,55.04,55.04,54.94,54.94,74672.0,53.6066,53.6066,53.5092,53.5092,74672.0
2024-05-09 14:00:00,54.95,55.01,54.94,54.98,87641.0,53.5189,53.5774,53.5092,53.5481,87641.0
2024-05-09 14:30:00,54.98,54.98,54.79,54.83,241718.0,53.5481,53.5481,53.3631,53.4021,241718.0
2024-05-09 15:00:00,54.82,54.87,54.76,54.84,170438.0,53.3923,53.441,53.3339,53.4118,170438.0
2024-05-09 15:30:00,54.84,55.06,54.83,55.0,994887.0,53.4118,53.6261,53.4021,53.5676,994887.0
2024-05-10 09:30:00,54.93,55.2,54.88,55.15,150925.0,53.4994,53.7624,53.4507,53.7137,150925.0
2024-05-10 10:00:00,55.15,55.23,55.06,55.14,224735.0,53.7137,53.7916,53.6261,53.704,224735.0
2024-05-10 10:30:00,55.14,55.27,55.1,55.23,215973.0,53.704,53.8306,53.665,53.7916,215973.0
2024-05-10 11:00:00,55.23,55.33,55.13,55.3,133915.0,53.7916,53.889,53.6942,53.8598,133915.0
2024-05-10 11:30:00,55.32,55.4,55.3,55.4,88099.0,53.8793,53.9572,53.8598,53.9572,88099.0
2024-05-10 12:00:00,55.4,55.5,55.36,55.46,118357.0,53.9572,54.0546,53.9182,54.0156,118357.0
2024-05-10 12:30:00,55.46,55.59,55.44,55.58,70003.0,54.0156,54.1423,53.9962,54.1325,70003.0
2024-05-10 13:00:00,55.57,55.76,55.57,55.69,178722.0,54.1228,54.3078,54.1228,54.2397,178722.0
2024-05-10 13:30:00,55.7,55.92,55.69,55.86,163067.0,54.2494,54.4637,54.2397,54.4052,163067.0
2024-05-10 14:00:00,55.87,55.87,55.72,55.79,102685.0,54.415,54.415,54.2689,54.337,102685.0
2024-05-10 14:30:00,55.78,55.84,55.75,55.82,118054.0,54.3273,54.3857,54.2981,54.3663,118054.0
2024-05-10 15:00:00,55.82,55.89,55.77,55.84,137671.0,54.3663,54.4344,54.3176,54.3857,137671.0
2024-05-10 15:30:00,55.84,55.97,55.8,55.91,536906.0,54.3857,54.5124,54.3468,54.4539,536906.0
2024-05-13 09:30:00,55.94,56.17,55.86,56.09,197376.0,54.4831,54.7072,54.4052,54.6292,197376.0
2024-05-13 10:00:00,56.09,56.24,56.01,56.02,127233.0,54.6292,54.7753,54.5513,54.5611,127233.0
2024-05-13 10:30:00,56.01,56.09,55.95,56.04,93875.0,54.5513,54.6292,54.4929,54.5805,93875.0
2024-05-13 11:00:00,56.05,56.06,55.77,55.78,99993.0,54.5903,54.6,54.3176,54.3273,99993.0
2024-05-13 11:30:00,55.78,55.78,55.66,55.7,85046.0,54.3273,54.3273,54.2104,54.2494,85046.0
2024-05-13 12:00:00,55.7,55.71,55.57,55.6,79281.0,54.2494,54.2591,54.1228,54.152,79281.0
2024-05-13 12:30:00,55.6,55.6,55.42,55.45,68853.0,54.152,54.152,53.9767,54.0059,68853.0
2024-05-13 13:00:00,55.44,55.44,55.32,55.4,97024.0,53.9962,53.9962,53.8793,53.9572,97024.0
2024-05-13 13:30:00,55.39,55.4,55.31,55.35,62879.0,53.9475,53.9572,53.8696,53.9085,62879.0
2024-05-13 14:00:00,55.36,55.36,55.22,55.32,71537.0,53.9182,53.9182,53.7819,53.8793,71537.0
2024-05-13 14:30:00,55.32,55.39,55.25,55.3,85088.0,53.8793,53.9475,53.8111,53.8598,85088.0
2024-05-13 15:00:00,55.3,55.35,55.22,55.28,103960.0,53.8598,53.9085,53.7819,53.8403,103960.0
2024-05-13 15:30:00,55.28,55.31,55.14,55.2,532406.0,53.8403,53.8696,53.704,53.7624,532406.0
2024-05-14 09:30:00,55.19,55.25,54.8,55.0,218935.0,54.0347,54.0934,53.6528,53.8486,218935.0
2024-05-14 10:00:00,54.99,55.23,54.98,55.18,242647.0,53.8388,54.0738,53.8291,54.0249,242647.0
2024-05-14 10:30:00,55.18,55.21,55.1,55.2,145222.0,54.0249,54.0542,53.9465,54.0445,145222.0
2024-05-14 11:00:00,55.2,55.25,55.09,55.13,215560.0,54.0445,54.0934,53.9368,53.9759,215560.0
2024-05-14 11:30:00,55.13,55.15,55.06,55.13,156359.0,53.9759,53.9955,53.9074,53.9759,156359.0
2024-05-14 12:00:00,55.13,55.17,55.08,55.09,131982.0,53.9759,54.0151,53.927,53.9368,131982.0
2024-05-14 12:30:00,55.1,55.1,54.95,54.97,68489.0,53.9465,53.9465,53.7997,53.8193,68489.0
2024-05-14 13:00:00,54.98,55.17,54.95,55.14,102329.0,53.8291,54.0151,53.7997,53.9857,102329.0
2024-05-14 13:30:00,55.14,55.33,55.12,55.32,181925.0,53.9857,54.1717,53.9661,54.1619,181925.0
2024-05-14 14:00:00,55.31,55.31,55.15,55.2,158633.0,54.1522,54.1522,53.9955,54.0445,158633.0
2024-05-14 14:30:00,55.2,55.34,55.17,55.31,84430.0,54.0445,54.1815,54.0151,54.1522,84430.0
2024-05-14 15:00:00,55.32,55.36,55.29,55.3,203025.0,54.1619,54.2011,54.1326,54.1424,203025.0
2024-05-14 15:30:00,55.3,55.4,55.24,55.25,747211.0,54.1424,54.2403,54.0836,54.0934,747211.0
2024-05-15 09:30:00,54.93,54.96,54.38,54.78,391372.0,53.7801,53.8095,53.2416,53.6332,391372.0
2024-05-15 10:00:00,54.78,55.13,54.62,55.04,206947.0,53.6332,53.9759,53.4766,53.8878,206947.0
2024-05-15 10:30:00,55.05,55.05,54.72,54.82,121318.0,53.8976,53.8976,53.5745,53.6724,121318.0
2024-05-15 11:00:00,54.82,54.9,54.75,54.75,78196.0,53.6724,53.7507,53.6039,53.6039,78196.0
2024-05-15 11:30:00,54.76,54.8,54.65,54.68,76419.0,53.6137,53.6528,53.506,53.5353,76419.0
2024-05-15 12:00:00,54.68,54.7,54.58,54.63,83060.0,53.5353,53.5549,53.4374,53.4864,83060.0
2024-05-15 12:30:00,54.64,54.81,54.59,54.77,121981.0,53.4962,53.6626,53.4472,53.6235,121981.0
2024-05-15 13:00:00,54.77,54.79,54.73,54.77,98085.0,53.6235,53.643,53.5843,53.6235,98085.0
2024-05-15 13:30:00,54.77,54.8,54.56,54.64,121977.0,53.6235,53.6528,53.4179,53.4962,121977.0
2024-05-15 14:00:00,54.65,54.67,54.54,54.59,106181.0,53.506,53.5255,53.3983,53.4472,106181.0
2024-05-15 14:30:00,54.59,54.6,54.42,54.48,149795.0,53.4472,53.457,53.2808,53.3395,149795.0
2024-05-15 15:00:00,54.48,54.48,54.28,54.3,335830.0,53.3395,53.3395,53.1437,53.1633,335830.0
2024-05-15 15:30:00,54.29,54.42,54.18,54.39,959059.0,53.1535,53.2808,53.0458,53.2514,959059.0
2024-05-16 09:30:00,54.72,54.94,54.61,54.84,448858.0,53.5745,53.7899,53.4668,53.692,448858.0
2024-05-16 10:00:00,54.84,55.16,54.83,54.98,499612.0,53.692,54.0053,53.6822,53.8291,499612.0
2024-05-16 10:30:00,54.98,55.09,54.89,54.93,343302.0,53.8291,53.9368,53.7409,53.7801,343302.0
2024-05-16 11:00:00,54.92,55.01,54.81,54.92,221735.0,53.7703,53.8584,53.6626,53.7703,221735.0
2024-05-16 11:30:00,54.91,54.99,54.83,54.84,212181.0,53.7605,53.8388,53.6822,53.692,212181.0
2024-05-16 12:00:00,54.86,55.01,54.84,54.95,282707.0,53.7116,53.8584,53.692,53.7997,282707.0
2024-05-16 12:30:00,54.95,54.97,54.79,54.84,258007.0,53.7997,53.8193,53.643,53.692,258007.0
2024-05-16 13:00:00,54.82,55.0,54.77,54.78,310854.0,53.6724,53.8486,53.6235,53.6332,310854.0
2024-05-16 13:30:00,54.79,54.81,54.63,54.69,417261.0,53.643,53.6626,53.4864,53.5451,417261.0
2024-05-16 14:00:00,54.69,54.74,54.6,54.62,379291.0,53.5451,53.5941,53.457,53.4766,379291.0
2024-05-16 14:30:00,54.62,54.67,54.55,54.57,497138.0,53.4766,53.5255,53.4081,53.4276,497138.0
2024-05-16 15:00:00,54.57,54.59,54.43,54.44,604312.0,53.4276,53.4472,53.2906,53.3004,604312.0
2024-05-16 15:30:00,54.44,54.59,54.35,54.44,2052826.0,53.3004,53.4472,53.2122,53.3004,2052826.0
2024-05-17 09:30:00,54.51,54.53,54.11,54.12,320287.0,53.3689,53.3885,52.9773,52.9871,320287.0
2024-05-17 10:00:00,54.12,54.23,54.0,54.11,575287.0,52.9871,53.0948,52.8696,52.9773,575287.0
2024-05-17 10:30:00,54.12,54.26,53.98,54.03,634901.0,52.9871,53.1241,52.85,52.8989,634901.0
2024-05-17 11:00:00,54.02,54.1,53.97,53.98,328349.0,52.8892,52.9675,52.8402,52.85,328349.0
2024-05-17 11:30:00,53.98,54.08,53.89,54.04,355028.0,52.85,52.9479,52.7619,52.9087,355028.0
2024-05-17 12:00:00,54.04,54.17,54.02,54.07,452176.0,52.9087,53.036,52.8892,52.9381,452176.0
2024-05-17 12:30:00,54.07,54.09,54.0,54.04,228630.0,52.9381,52.9577,52.8696,52.9087,228630.0
2024-05-17 13:00:00,54.04,54.09,54.01,54.06,368294.0,52.9087,52.9577,52.8794,52.9283,368294.0
2024-05-17 13:30:00,54.05,54.11,54.02,54.06,262794.0,52.9185,52.9773,52.8892,52.9283,262794.0
2024-05-17 14:00:00,54.07,54.09,53.83,53.93,202320.0,52.9381,52.9577,52.7031,52.801,202320.0
2024-05-17 14:30:00,53.94,54.07,53.93,54.01,175178.0,52.8108,52.9381,52.801,52.8794,175178.0
2024-05-17 15:00:00,54.01,54.06,53.92,54.04,204144.0,52.8794,52.9283,52.7912,52.9087,204144.0
2024-05-17 15:30:00,54.03,54.2,53.96,54.2,1287318.0,52.8989,53.0654,52.8304,53.0654,1287318.0
2024-05-20 09:30:00,54.34,54.39,53.97,54.33,376521.0,53.2025,53.2514,52.8402,53.1927,376521.0
2024-05-20 10:00:00,54.34,54.45,54.28,54.33,272976.0,53.2025,53.3102,53.1437,53.1927,272976.0
2024-05-20 10:30:00,54.33,54.34,54.15,54.26,320730.0,53.1927,53.2025,53.0164,53.1241,320730.0
2024-05-20 11:00:00,54.26,54.39,54.26,54.31,155424.0,53.1241,53.2514,53.1241,53.1731,155424.0
2024-05-20 11:30:00,54.32,54.34,54.21,54.23,121746.0,53.1829,53.2025,53.0752,53.0948,121746.0
2024-05-20 12:00:00,54.22,54.22,53.84,53.85,246492.0,53.085,53.085,52.7129,52.7227,246492.0
2024-05-20 12:30:00,53.84,54.01,53.81,53.96,81293.0,52.7129,52.8794,52.6836,52.8304,81293.0
2024-05-20 13:00:00,53.96,53.97,53.86,53.89,94541.0,52.8304,52.8402,52.7325,52.7619,94541.0
2024-05-20 13:30:00,53.89,53.89,53.82,53.83,51840.0,52.7619,52.7619,52.6933,52.7031,51840.0
2024-05-20 14:00:00,53.83,53.86,53.71,53.83,76445.0,52.7031,52.7325,52.5856,52.7031,76445.0
2024-05-20 14:30:00,53.83,53.89,53.8,53.87,72696.0,52.7031,52.7619,52.6738,52.7423,72696.0
2024-05-20 15:00:00,53.86,53.93,53.8,53.84,204783.0,52.7325,52.801,52.6738,52.7129,204783.0
2024-05-20 15:30:00,53.86,53.91,53.72,53.9,579943.0,52.7325,52.7815,52.5954,52.7717,579943.0
2024-05-21 09:30:00,54.02,54.35,53.76,54.17,254629.0,52.8892,53.2122,52.6346,53.036,254629.0
2024-05-21 10:00:00,54.17,54.18,53.82,53.88,351486.0,53.036,53.0458,52.6933,52.7521,351486.0
2024-05-21 10:30:00,53.87,53.95,53.73,53.91,207064.0,52.7423,52.8206,52.6052,52.7815,207064.0
2024-05-21 11:00:00,53.91,53.92,53.81,53.84,129919.0,52.7815,52.7912,52.6836,52.7129,129919.0
2024-05-21 11:30:00,53.84,53.87,53.71,53.8,127723.0,52.7129,52.7423,52.5856,52.6738,127723.0
2024-05-21 12:00:00,53.8,53.84,53.71,53.75,222008.0,52.6738,52.7129,52.5856,52.6248,222008.0
2024-05-21 12:30:00,53.75,53.81,53.71,53.78,48282.0,52.6248,52.6836,52.5856,52.6542,48282.0
2024-05-21 13:00:00,53.79,53.8,53.73,53.78,70929.0,52.664,52.6738,52.6052,52.6542,70929.0
2024-05-21 13:30:00,53.78,53.79,53.74,53.76,67543.0,52.6542,52.664,52.615,52.6346,67543.0
2024-05-21 14:00:00,53.75,53.75,53.69,53.72,59448.0,52.6248,52.6248,52.5661,52.5954,59448.0
2024-05-21 14:30:00,53.73,53.77,53.66,53.7,92424.0,52.6052,52.6444,52.5367,52.5759,92424.0
2024-05-21 15:00:00,53.7,53.84,53.67,53.75,291457.0,52.5759,52.7129,52.5465,52.6248,291457.0
2024-05-21 15:30:00,53.74,53.82,53.62,53.66,753067.0,52.615,52.6933,52.4975,52.5367,753067.0
2024-05-22 09:30:00,53.46,53.77,53.4,53.73,195956.0,52.3409,52.6444,52.2821,52.6052,195956.0
2024-05-22 10:00:00,53.72,53.95,53.72,53.9,237449.0,52.5954,52.8206,52.5954,52.7717,237449.0
2024-05-22 10:30:00,53.9,53.92,53.68,53.73,372847.0,52.7717,52.7912,52.5563,52.6052,372847.0
2024-05-22 11:00:00,53.73,53.79,53.61,53.63,59337.0,52.6052,52.664,52.4877,52.5073,59337.0
2024-05-22 11:30:00,53.62,53.69,53.54,53.6,57854.0,52.4975,52.5661,52.4192,52.4779,57854.0
2024-05-22 12:00:00,53.6,53.73,53.51,53.72,71249.0,52.4779,52.6052,52.3898,52.5954,71249.0
2024-05-22 12:30:00,53.72,53.85,53.71,53.81,94628.0,52.5954,52.7227,52.5856,52.6836,94628.0
2024-05-22 13:00:00,53.82,53.88,53.76,53.82,101561.0,52.6933,52.7521,52.6346,52.6933,101561.0
2024-05-22 13:30:00,53.82,53.84,53.71,53.8,80695.0,52.6933,52.7129,52.5856,52.6738,80695.0
2024-05-22 14:00:00,53.79,53.79,53.69,53.71,115618.0,52.664,52.664,52.5661,52.5856,115618.0
2024-05-22 14:30:00,53.7,53.83,53.65,53.83,105490.0,52.5759,52.7031,52.5269,52.7031,105490.0
2024-05-22 15:00:00,53.84,53.92,53.79,53.88,173517.0,52.7129,52.7912,52.664,52.7521,173517.0
2024-05-22 15:30:00,53.89,54.02,53.87,53.92,949479.0,52.7619,52.8892,52.7423,52.7912,949479.0
2024-05-23 09:30:00,53.74,53.74,53.19,53.23,195289.0,52.615,52.615,52.0765,52.1157,195289.0
2024-05-23 10:00:00,53.22,53.27,53.1,53.18,265471.0,52.1059,52.1549,51.9884,52.0667,265471.0
2024-05-23 10:30:00,53.19,53.2,53.0,53.14,435378.0,52.0765,52.0863,51.8905,52.0276,435378.0
2024-05-23 11:00:00,53.15,53.34,53.14,53.19,171588.0,52.0374,52.2234,52.0276,52.0765,171588.0
2024-05-23 11:30:00,53.19,53.19,53.05,53.08,231607.0,52.0765,52.0765,51.9395,51.9688,231607.0
2024-05-23 12:00:00,53.08,53.11,53.0,53.05,247042.0,51.9688,51.9982,51.8905,51.9395,247042.0
2024-05-23 12:30:00,53.05,53.06,52.86,52.97,332532.0,51.9395,51.9493,51.7534,51.8611,332532.0
2024-05-23 13:00:00,52.97,53.04,52.94,52.98,153506.0,51.8611,51.9297,51.8318,51.8709,153506.0
2024-05-23 13:30:00,52.98,53.0,52.87,52.91,182285.0,51.8709,51.8905,51.7632,51.8024,182285.0
2024-05-23 14:00:00,52.91,52.98,52.86,52.88,147364.0,51.8024,51.8709,51.7534,51.773,147364.0
2024-05-23 14:30:00,52.88,52.94,52.72,52.72,352780.0,51.773,51.8318,51.6164,51.6164,352780.0
2024-05-23 15:00:00,52.71,52.84,52.69,52.78,438169.0,51.6066,51.7339,51.587,51.6751,438169.0
2024-05-23 15:30:00,52.78,53.33,52.74,53.28,1487038.0,51.6751,52.2136,51.636,52.1646,1487038.0
2024-05-24 09:30:00,53.46,53.69,53.2,53.31,290480.0,52.3409,52.5661,52.0863,52.194,290480.0
2024-05-24 10:00:00,53.31,53.4,53.09,53.19,333280.0,52.194,52.2821,51.9786,52.0765,333280.0
2024-05-24 10:30:00,53.19,53.24,53.06,53.14,349234.0,52.0765,52.1255,51.9493,52.0276,349234.0
2024-05-24 11:00:00,53.14,53.19,53.08,53.09,157899.0,52.0276,52.0765,51.9688,51.9786,157899.0
2024-05-24 11:30:00,53.09,53.14,53.02,53.12,152945.0,51.9786,52.0276,51.9101,52.008,152945.0
2024-05-24 12:00:00,53.12,53.22,53.08,53.15,231437.0,52.008,52.1059,51.9688,52.0374,231437.0
2024-05-24 12:30:00,53.16,53.16,52.94,52.95,234606.0,52.0472,52.0472,51.8318,51.8416,234606.0
2024-05-24 13:00:00,52.95,52.99,52.81,52.83,316611.0,51.8416,51.8807,51.7045,51.7241,316611.0
2024-05-24 13:30:00,52.84,52.84,52.7,52.82,565761.0,51.7339,51.7339,51.5968,51.7143,565761.0
2024-05-24 14:00:00,52.84,53.0,52.82,52.96,270828.0,51.7339,51.8905,51.7143,51.8513,270828.0
2024-05-24 14:30:00,52.96,53.05,52.85,52.86,231465.0,51.8513,51.9395,51.7436,51.7534,231465.0
2024-05-24 15:00:00,52.87,52.89,52.75,52.78,597677.0,51.7632,51.7828,51.6457,51.6751,597677.0
2024-05-24 15:30:00,52.78,53.0,52.76,52.97,1047505.0,51.6751,51.8905,51.6555,51.8611,1047505.0
2024-05-28 09:30:00,52.66,52.8,52.42,52.48,254293.0,51.5576,51.6947,51.3226,51.3814,254293.0
2024-05-28 10:00:00,52.48,52.74,52.46,52.51,177622.0,51.3814,51.636,51.3618,51.4108,177622.0
2024-05-28 10:30:00,52.5,52.57,52.4,52.42,195377.0,51.401,51.4695,51.3031,51.3226,195377.0
2024-05-28 11:00:00,52.43,52.49,52.4,52.44,113589.0,51.3324,51.3912,51.3031,51.3422,113589.0
2024-05-28 11:30:00,52.45,52.51,52.4,52.47,90530.0,51.352,51.4108,51.3031,51.3716,90530.0
2024-05-28 12:00:00,52.47,52.49,52.37,52.4,135412.0,51.3716,51.3912,51.2737,51.3031,135412.0
2024-05-28 12:30:00,52.41,52.41,52.27,52.27,118670.0,51.3129,51.3129,51.1758,51.1758,118670.0
2024-05-28 13:00:00,52.27,52.3,52.18,52.19,247286.0,51.1758,51.2052,51.0877,51.0975,247286.0
2024-05-28 13:30:00,52.19,52.23,52.12,52.21,373143.0,51.0975,51.1366,51.0289,51.117,373143.0
2024-05-28 14:00:00,52.2,52.22,52.12,52.12,220776.0,51.1073,51.1268,51.0289,51.0289,220776.0
2024-05-28 14:30:00,52.12,52.33,52.08,52.29,389601.0,51.0289,51.2345,50.9898,51.1954,389601.0
2024-05-28 15:00:00,52.3,52.31,52.18,52.3,139059.0,51.2052,51.215,51.0877,51.2052,139059.0
2024-05-28 15:30:00,52.3,52.39,52.22,52.32,788257.0,51.2052,51.2933,51.1268,51.2247,788257.0
2024-05-29 09:30:00,52.36,52.48,52.06,52.18,176274.0,51.2639,51.3814,50.9702,51.0877,176274.0
2024-05-29 10:00:00,52.19,52.26,52.06,52.15,193850.0,51.0975,51.166,50.9702,51.0583,193850.0
2024-05-29 10:30:00,52.14,52.16,52.03,52.06,93596.0,51.0485,51.0681,50.9408,50.9702,93596.0
2024-05-29 11:00:00,52.07,52.12,51.94,51.98,125408.0,50.98,51.0289,50.8527,50.8919,125408.0
2024-05-29 11:30:00,51.99,52.14,51.99,52.05,114112.0,50.9017,51.0485,50.9017,50.9604,114112.0
2024-05-29 12:00:00,52.05,52.18,52.02,52.15,94180.0,50.9604,51.0877,50.931,51.0583,94180.0
2024-05-29 12:30:00,52.16,52.18,52.13,52.15,77979.0,51.0681,51.0877,51.0387,51.0583,77979.0
2024-05-29 13:00:00,52.16,52.19,52.08,52.12,91154.0,51.0681,51.0975,50.9898,51.0289,91154.0
2024-05-29 13:30:00,52.12,52.16,51.96,51.98,122804.0,51.0289,51.0681,50.8723,50.8919,122804.0
2024-05-29 14:00:00,51.98,52.05,51.96,51.97,181852.0,50.8919,50.9604,50.8723,50.8821,181852.0
2024-05-29 14:30:00,51.96,52.08,51.91,52.08,180986.0,50.8723,50.9898,50.8233,50.9898,180986.0
2024-05-29 15:00:00,52.09,52.11,51.97,52.01,243523.0,50.9996,51.0191,50.8821,50.9212,243523.0
2024-05-29 15:30:00,52.01,52.05,51.81,51.89,819676.0,50.9212,50.9604,50.7254,50.8037,819676.0
2024-05-30 09:30:00,52.09,52.22,51.93,52.08,262685.0,50.9996,51.1268,50.8429,50.9898,262685.0
2024-05-30 10:00:00,52.07,52.1,51.94,51.97,174912.0,50.98,51.0093,50.8527,50.8821,174912.0
2024-05-30 10:30:00,51.97,52.0,51.86,51.91,81196.0,50.8821,50.9114,50.7744,50.8233,81196.0
2024-05-30 11:00:00,51.92,52.03,51.91,52.01,95899.0,50.8331,50.9408,50.8233,50.9212,95899.0
2024-05-30 11:30:00,52.0,52.07,51.93,51.94,133000.0,50.9114,50.98,50.8429,50.8527,133000.0
2024-05-30 12:00:00,51.94,51.96,51.87,51.94,86538.0,50.8527,50.8723,50.7842,50.8527,86538.0
2024-05-30 12:30:00,51.94,51.97,51.88,51.93,78905.0,50.8527,50.8821,50.794,50.8429,78905.0
2024-05-30 13:00:00,51.93,51.98,51.9,51.93,119147.0,50.8429,50.8919,50.8135,50.8429,119147.0
2024-05-30 13:30:00,51.93,52.01,51.9,51.97,87387.0,50.8429,50.9212,50.8135,50.8821,87387.0
2024-05-30 14:00:00,51.96,52.0,51.89,51.9,96083.0,50.8723,50.9114,50.8037,50.8135,96083.0
2024-05-30 14:30:00,51.89,51.92,51.84,51.88,129652.0,50.8037,50.8331,50.7548,50.794,129652.0
2024-05-30 15:00:00,51.89,51.94,51.87,51.89,128990.0,50.8037,50.8527,50.7842,50.8037,128990.0
2024-05-30 15:30:00,51.89,51.99,51.87,51.98,597428.0,50.8037,50.9017,50.7842,50.8919,597428.0
2024-05-31 09:30:00,51.84,52.08,51.78,51.9,168319.0,50.7548,50.9898,50.696,50.8135,168319.0
2024-05-31 10:00:00,51.91,52.14,51.9,52.05,134457.0,50.8233,51.0485,50.8135,50.9604,134457.0
2024-05-31 10:30:00,52.05,52.17,52.04,52.12,165007.0,50.9604,51.0779,50.9506,51.0289,165007.0
2024-05-31 11:00:00,52.11,52.11,51.99,52.09,103627.0,51.0191,51.0191,50.9017,50.9996,103627.0
2024-05-31 11:30:00,52.09,52.1,51.97,51.99,120109.0,50.9996,51.0093,50.8821,50.9017,120109.0
2024-05-31 12:00:00,51.99,52.07,51.97,51.98,173954.0,50.9017,50.98,50.8821,50.8919,173954.0
2024-05-31 12:30:00,51.98,52.01,51.93,51.97,59749.0,50.8919,50.9212,50.8429,50.8821,59749.0
2024-05-31 13:00:00,51.98,52.02,51.96,51.99,103499.0,50.8919,50.931,50.8723,50.9017,103499.0
2024-05-31 13:30:00,51.98,52.06,51.93,52.05,105586.0,50.8919,50.9702,50.8429,50.9604,105586.0
2024-05-31 14:00:00,52.05,52.12,51.91,51.91,415394.0,50.9604,51.0289,50.8233,50.8233,415394.0
2024-05-31 14:30:00,51.92,52.0,51.91,51.97,189384.0,50.8331,50.9114,50.8233,50.8821,189384.0
2024-05-31 15:00:00,51.97,52.01,51.91,51.98,255320.0,50.8821,50.9212,50.8233,50.8919,255320.0
2024-05-31 15:30:00,51.98,52.43,51.96,52.38,2102511.0,50.8919,51.3324,50.8723,51.2835,2102511.0
2024-06-03 09:30:00,52.0,52.21,51.76,51.83,293698.0,50.9114,51.117,50.6765,50.745,293698.0
2024-06-03 10:00:00,51.86,52.03,51.83,51.86,186031.0,50.7744,50.9408,50.745,50.7744,186031.0
2024-06-03 10:30:00,51.86,51.98,51.79,51.93,141180.0,50.7744,50.8919,50.7058,50.8429,141180.0
2024-06-03 11:00:00,51.91,52.01,51.77,51.96,163156.0,50.8233,50.9212,50.6863,50.8723,163156.0
2024-06-03 11:30:00,51.96,52.03,51.85,51.88,271079.0,50.8723,50.9408,50.7646,50.794,271079.0
2024-06-03 12:00:00,51.88,52.0,51.72,51.79,234860.0,50.794,50.9114,50.6373,50.7058,234860.0
2024-06-03 12:30:00,51.79,51.81,51.65,51.68,129856.0,50.7058,50.7254,50.5688,50.5981,129856.0
2024-06-03 13:00:00,51.68,51.79,51.65,51.75,133336.0,50.5981,50.7058,50.5688,50.6667,133336.0
2024-06-03 13:30:00,51.75,51.82,51.69,51.8,127387.0,50.6667,50.7352,50.6079,50.7156,127387.0
2024-06-03 14:00:00,51.8,51.86,51.78,51.8,120306.0,50.7156,50.7744,50.696,50.7156,120306.0
2024-06-03 14:30:00,51.8,51.9,51.79,51.86,145703.0,50.7156,50.8135,50.7058,50.7744,145703.0
2024-06-03 15:00:00,51.87,51.88,51.78,51.8,139847.0,50.7842,50.794,50.696,50.7156,139847.0
2024-06-03 15:30:00,51.8,51.91,51.75,51.88,790535.0,50.7156,50.8233,50.6667,50.794,790535.0
2024-06-04 09:30:00,51.78,52.23,51.77,52.12,323281.0,50.696,51.1366,50.6863,51.0289,323281.0
2024-06-04 10:00:00,52.12,52.18,51.91,52.05,372151.0,51.0289,51.0877,50.8233,50.9604,372151.0
2024-06-04 10:30:00,52.04,52.07,51.9,51.91,205330.0,50.9506,50.98,50.8135,50.8233,205330.0
2024-06-04 11:00:00,51.91,52.05,51.91,52.0,154541.0,50.8233,50.9604,50.8233,50.9114,154541.0
2024-06-04 11:30:00,51.98,52.02,51.9,51.95,309160.0,50.8919,50.931,50.8135,50.8625,309160.0
2024-06-04 12:00:00,51.95,52.01,51.93,51.99,140172.0,50.8625,50.9212,50.8429,50.9017,140172.0
2024-06-04 12:30:00,52.0,52.08,51.98,51.99,260062.0,50.9114,50.9898,50.8919,50.9017,260062.0
2024-06-04 13:00:00,51.99,52.11,51.96,52.03,228252.0,50.9017,51.0191,50.8723,50.9408,228252.0
2024-06-04 13:30:00,52.03,52.04,52.0,52.02,179938.0,50.9408,50.9506,50.9114,50.931,179938.0
2024-06-04 14:00:00,52.02,52.02,51.91,51.95,173567.0,50.931,50.931,50.8233,50.8625,173567.0
2024-06-04 14:30:00,51.95,51.98,51.88,51.88,119034.0,50.8625,50.8919,50.794,50.794,119034.0
2024-06-04 15:00:00,51.89,51.93,51.8,51.9,190883.0,50.8037,50.8429,50.7156,50.8135,190883.0
2024-06-04 15:30:00,51.91,52.06,51.9,52.01,806866.0,50.8233,50.9702,50.8135,50.9212,806866.0
2024-06-05 09:30:00,51.8,51.95,51.48,51.48,268418.0,50.7156,50.8625,50.4023,50.4023,268418.0
2024-06-05 10:00:00,51.48,51.61,51.32,51.36,170686.0,50.4023,50.5296,50.2457,50.2848,170686.0
2024-06-05 10:30:00,51.36,51.47,51.31,51.45,136888.0,50.2848,50.3925,50.2359,50.373,136888.0
2024-06-05 11:00:00,51.45,51.62,51.44,51.56,166896.0,50.373,50.5394,50.3632,50.4807,166896.0
2024-06-05 11:30:00,51.55,51.56,51.36,51.48,100040.0,50.4709,50.4807,50.2848,50.4023,100040.0
2024-06-05 12:00:00,51.48,51.58,51.45,51.57,76217.0,50.4023,50.5002,50.373,50.4904,76217.0
2024-06-05 12:30:00,51.57,51.66,51.53,51.6,101972.0,50.4904,50.5786,50.4513,50.5198,101972.0
2024-06-05 13:00:00,51.59,51.59,51.43,51.51,80467.0,50.51,50.51,50.3534,50.4317,80467.0
2024-06-05 13:30:00,51.51,51.52,51.39,51.51,137365.0,50.4317,50.4415,50.3142,50.4317,137365.0
2024-06-05 14:00:00,51.52,51.67,51.51,51.66,90911.0,50.4415,50.5884,50.4317,50.5786,90911.0
2024-06-05 14:30:00,51.66,51.72,51.64,51.66,109309.0,50.5786,50.6373,50.559,50.5786,109309.0
2024-06-05 15:00:00,51.66,51.69,51.55,51.57,194239.0,50.5786,50.6079,50.4709,50.4904,194239.0
2024-06-05 15:30:00,51.57,51.7,51.51,51.68,630042.0,50.4904,50.6177,50.4317,50.5981,630042.0
2024-06-06 09:30:00,51.91,52.19,51.88,52.06,393306.0,50.8233,51.0975,50.794,50.9702,393306.0
2024-06-06 10:00:00,52.07,52.16,51.96,52.01,246908.0,50.98,51.0681,50.8723,50.9212,246908.0
2024-06-06 10:30:00,52.01,52.06,51.85,51.88,102258.0,50.9212,50.9702,50.7646,50.794,102258.0
2024-06-06 11:00:00,51.88,52.04,51.87,52.01,117189.0,50.794,50.9506,50.7842,50.9212,117189.0
2024-06-06 11:30:00,52.0,52.06,51.96,51.98,197634.0,50.9114,50.9702,50.8723,50.8919,197634.0
2024-06-06 12:00:00,51.98,52.0,51.76,51.77,115462.0,50.8919,50.9114,50.6765,50.6863,115462.0
2024-06-06 12:30:00,51.78,51.86,51.76,51.85,78800.0,50.696,50.7744,50.6765,50.7646,78800.0
2024-06-06 13:00:00,51.84,51.91,51.79,51.88,99845.0,50.7548,50.8233,50.7058,50.794,99845.0
2024-06-06 13:30:00,51.88,51.91,51.81,51.87,92697.0,50.794,50.8233,50.7254,50.7842,92697.0
2024-06-06 14:00:00,51.86,51.96,51.79,51.94,117387.0,50.7744,50.8723,50.7058,50.8527,117387.0
2024-06-06 14:30:00,51.94,52.0,51.88,51.98,102753.0,50.8527,50.9114,50.794,50.8919,102753.0
2024-06-06 15:00:00,51.98,52.01,51.92,51.93,145636.0,50.8919,50.9212,50.8331,50.8429,145636.0
2024-06-06 15:30:00,51.93,52.01,51.86,51.96,683415.0,50.8429,50.9212,50.7744,50.8723,683415.0
2024-06-07 09:30:00,51.89,52.08,51.78,51.89,173227.0,50.8037,50.9898,50.696,50.8037,173227.0
2024-06-07 10:00:00,51.87,52.01,51.87,51.99,129701.0,50.7842,50.9212,50.7842,50.9017,129701.0
2024-06-07 10:30:00,52.0,52.05,51.92,51.97,76324.0,50.9114,50.9604,50.8331,50.8821,76324.0
2024-06-07 11:00:00,51.97,51.97,51.87,51.88,51388.0,50.8821,50.8821,50.7842,50.794,51388.0
2024-06-07 11:30:00,51.88,51.93,51.86,51.91,47834.0,50.794,50.8429,50.7744,50.8233,47834.0
2024-06-07 12:00:00,51.91,51.92,51.71,51.72,129819.0,50.8233,50.8331,50.6275,50.6373,129819.0
2024-06-07 12:30:00,51.72,51.76,51.67,51.72,64595.0,50.6373,50.6765,50.5884,50.6373,64595.0
2024-06-07 13:00:00,51.72,51.81,51.67,51.79,77897.0,50.6373,50.7254,50.5884,50.7058,77897.0
2024-06-07 13:30:00,51.8,51.81,51.75,51.78,44381.0,50.7156,50.7254,50.6667,50.696,44381.0
2024-06-07 14:00:00,51.77,51.78,51.69,51.77,62708.0,50.6863,50.696,50.6079,50.6863,62708.0
2024-06-07 14:30:00,51.77,51.93,51.76,51.9,88261.0,50.6863,50.8429,50.6765,50.8135,88261.0
2024-06-07 15:00:00,51.9,51.94,51.84,51.9,128970.0,50.8135,50.8527,50.7548,50.8135,128970.0
2024-06-07 15:30:00,51.9,51.99,51.78,51.98,680074.0,50.8135,50.9017,50.696,50.8919,680074.0
2024-06-10 09:30:00,52.06,52.06,51.78,51.96,183278.0,50.9702,50.9702,50.696,50.8723,183278.0
2024-06-10 10:00:00,51.96,51.96,51.52,51.55,105259.0,50.8723,50.8723,50.4415,50.4709,105259.0
2024-06-10 10:30:00,51.56,51.68,51.51,51.61,120089.0,50.4807,50.5981,50.4317,50.5296,120089.0
2024-06-10 11:00:00,51.6,51.7,51.51,51.55,92185.0,50.5198,50.6177,50.4317,50.4709,92185.0
2024-06-10 11:30:00,51.55,51.63,51.49,51.54,98909.0,50.4709,50.5492,50.4121,50.4611,98909.0
2024-06-10 12:00:00,51.54,51.59,51.46,51.54,136545.0,50.4611,50.51,50.3827,50.4611,136545.0
2024-06-10 12:30:00,51.54,51.58,51.49,51.51,75400.0,50.4611,50.5002,50.4121,50.4317,75400.0
2024-06-10 13:00:00,51.51,51.59,51.46,51.55,136962.0,50.4317,50.51,50.3827,50.4709,136962.0
2024-06-10 13:30:00,51.56,51.72,51.55,51.71,147925.0,50.4807,50.6373,50.4709,50.6275,147925.0
2024-06-10 14:00:00,51.72,51.84,51.7,51.8,110721.0,50.6373,50.7548,50.6177,50.7156,110721.0
2024-06-10 14:30:00,51.8,51.86,51.76,51.78,84084.0,50.7156,50.7744,50.6765,50.696,84084.0
2024-06-10 15:00:00,51.78,51.83,51.73,51.77,115762.0,50.696,50.745,50.6471,50.6863,115762.0
2024-06-10 15:30:00,51.77,51.78,51.58,51.64,559186.0,50.6863,50.696,50.5002,50.559,559186.0
2024-06-11 09:30:00,51.55,51.72,51.34,51.36,133902.0,50.4709,50.6373,50.2653,50.2848,133902.0
2024-06-11 10:00:00,51.36,51.36,51.24,51.3,122728.0,50.2848,50.2848,50.1674,50.2261,122728.0
2024-06-11 10:30:00,51.3,51.35,51.22,51.33,103286.0,50.2261,50.275,50.1478,50.2555,103286.0
2024-06-11 11:00:00,51.33,51.33,51.25,51.29,86096.0,50.2555,50.2555,50.1771,50.2163,86096.0
2024-06-11 11:30:00,51.29,51.39,51.27,51.31,91439.0,50.2163,50.3142,50.1967,50.2359,91439.0
2024-06-11 12:00:00,51.3,51.31,51.23,51.27,76860.0,50.2261,50.2359,50.1576,50.1967,76860.0
2024-06-11 12:30:00,51.27,51.33,51.26,51.27,87260.0,50.1967,50.2555,50.1869,50.1967,87260.0
2024-06-11 13:00:00,51.27,51.27,51.17,51.19,107240.0,50.1967,50.1967,50.0988,50.1184,107240.0
2024-06-11 13:30:00,51.18,51.32,51.16,51.24,76683.0,50.1086,50.2457,50.089,50.1674,76683.0
2024-06-11 14:00:00,51.24,51.33,51.22,51.33,103076.0,50.1674,50.2555,50.1478,50.2555,103076.0
2024-06-11 14:30:00,51.33,51.36,51.24,51.32,93142.0,50.2555,50.2848,50.1674,50.2457,93142.0
2024-06-11 15:00:00,51.33,51.35,51.24,51.32,159451.0,50.2555,50.275,50.1674,50.2457,159451.0
2024-06-11 15:30:00,51.32,51.38,51.23,51.37,557060.0,50.2457,50.3044,50.1576,50.2946,557060.0
2024-06-12 09:30:00,51.12,51.41,50.55,50.77,446064.0,50.0499,50.3338,49.4918,49.7072,446064.0
2024-06-12 10:00:00,50.77,50.83,50.46,50.55,215780.0,49.7072,49.7659,49.4037,49.4918,215780.0
2024-06-12 10:30:00,50.54,50.63,50.42,50.52,161800.0,49.482,49.5701,49.3645,49.4624,161800.0
2024-06-12 11:00:00,50.52,50.55,50.39,50.54,177488.0,49.4624,49.4918,49.3351,49.482,177488.0
2024-06-12 11:30:00,50.53,50.55,50.41,50.5,130388.0,49.4722,49.4918,49.3547,49.4428,130388.0
2024-06-12 12:00:00,50.5,50.53,50.37,50.4,121234.0,49.4428,49.4722,49.3156,49.3449,121234.0
2024-06-12 12:30:00,50.4,50.43,50.3,50.39,109619.0,49.3449,49.3743,49.247,49.3351,109619.0
2024-06-12 13:00:00,50.39,50.43,50.36,50.37,103941.0,49.3351,49.3743,49.3058,49.3156,103941.0
2024-06-12 13:30:00,50.36,50.42,50.29,50.29,107386.0,49.3058,49.3645,49.2372,49.2372,107386.0
2024-06-12 14:00:00,50.29,50.31,50.15,50.29,175878.0,49.2372,49.2568,49.1002,49.2372,175878.0
2024-06-12 14:30:00,50.29,50.34,50.16,50.25,162385.0,49.2372,49.2862,49.11,49.1981,162385.0
2024-06-12 15:00:00,50.25,50.33,50.19,50.32,185662.0,49.1981,49.2764,49.1393,49.2666,185662.0
2024-06-12 15:30:00,50.32,50.35,50.15,50.15,793116.0,49.2666,49.296,49.1002,49.1002,793116.0
2024-06-13 09:30:00,50.51,50.8,50.06,50.12,406131.0,49.4526,49.7366,49.0121,49.0708,406131.0
2024-06-13 10:00:00,50.12,50.3,49.97,50.14,336192.0,49.0708,49.247,48.9239,49.0904,336192.0
2024-06-13 10:30:00,50.14,50.19,49.94,50.02,252176.0,49.0904,49.1393,48.8946,48.9729,252176.0
2024-06-13 11:00:00,50.01,50.01,49.81,49.87,154999.0,48.9631,48.9631,48.7673,48.826,154999.0
2024-06-13 11:30:00,49.88,49.9,49.74,49.82,183929.0,48.8358,48.8554,48.6988,48.7771,183929.0
2024-06-13 12:00:00,49.81,49.85,49.69,49.8,200907.0,48.7673,48.8064,48.6498,48.7575,200907.0
2024-06-13 12:30:00,49.81,50.02,49.8,49.96,255393.0,48.7673,48.9729,48.7575,48.9141,255393.0
2024-06-13 13:00:00,49.97,50.09,49.96,50.05,291553.0,48.9239,49.0414,48.9141,49.0023,291553.0
2024-06-13 13:30:00,50.05,50.12,50.02,50.05,167126.0,49.0023,49.0708,48.9729,49.0023,167126.0
2024-06-13 14:00:00,50.05,50.09,50.02,50.03,163213.0,49.0023,49.0414,48.9729,48.9827,163213.0
2024-06-13 14:30:00,50.02,50.11,50.0,50.1,230576.0,48.9729,49.061,48.9533,49.0512,230576.0
2024-06-13 15:00:00,50.1,50.34,50.1,50.3,257740.0,49.0512,49.2862,49.0512,49.247,257740.0
2024-06-13 15:30:00,50.3,50.55,50.27,50.51,1270048.0,49.247,49.4918,49.2177,49.4526,1270048.0
2024-06-14 09:30:00,50.27,50.36,50.02,50.22,143091.0,49.2177,49.3058,48.9729,49.1687,143091.0
2024-06-14 10:00:00,50.22,50.28,50.01,50.1,272978.0,49.1687,49.2274,48.9631,49.0512,272978.0
2024-06-14 10:30:00,50.11,50.35,50.09,50.14,169029.0,49.061,49.296,49.0414,49.0904,169029.0
2024-06-14 11:00:00,50.13,50.2,50.04,50.16,212735.0,49.0806,49.1491,48.9925,49.11,212735.0
2024-06-14 11:30:00,50.16,50.26,50.1,50.22,172299.0,49.11,49.2079,49.0512,49.1687,172299.0
2024-06-14 12:00:00,50.22,50.29,50.19,50.27,159192.0,49.1687,49.2372,49.1393,49.2177,159192.0
2024-06-14 12:30:00,50.26,50.27,50.17,50.21,124359.0,49.2079,49.2177,49.1198,49.1589,124359.0
2024-06-14 13:00:00,50.21,50.26,50.13,50.14,154462.0,49.1589,49.2079,49.0806,49.0904,154462.0
2024-06-14 13:30:00,50.14,50.16,50.08,50.09,122824.0,49.0904,49.11,49.0316,49.0414,122824.0
2024-06-14 14:00:00,50.1,50.11,50.01,50.04,160229.0,49.0512,49.061,48.9631,48.9925,160229.0
2024-06-14 14:30:00,50.04,50.21,50.04,50.15,274220.0,48.9925,49.1589,48.9925,49.1002,274220.0
2024-06-14 15:00:00,50.15,50.48,50.14,50.47,327410.0,49.1002,49.4233,49.0904,49.4135,327410.0
2024-06-14 15:30:00,50.47,50.49,50.33,50.38,801186.0,49.4135,49.4331,49.2764,49.3254,801186.0
2024-06-17 09:30:00,50.39,50.63,50.31,50.57,233461.0,49.3351,49.5701,49.2568,49.5114,233461.0
2024-06-17 10:00:00,50.58,50.67,50.37,50.62,298612.0,49.5212,49.6093,49.3156,49.5603,298612.0
2024-06-17 10:30:00,50.61,50.73,50.56,50.72,226925.0,49.5505,49.668,49.5016,49.6582,226925.0
2024-06-17 11:00:00,50.73,50.83,50.7,50.79,170059.0,49.668,49.7659,49.6387,49.7268,170059.0
2024-06-17 11:30:00,50.79,50.81,50.62,50.65,175834.0,49.7268,49.7464,49.5603,49.5897,175834.0
2024-06-17 12:00:00,50.66,51.02,50.64,51.02,243542.0,49.5995,49.952,49.5799,49.952,243542.0
2024-06-17 12:30:00,51.02,51.04,50.92,50.93,182925.0,49.952,49.9715,49.8541,49.8638,182925.0
2024-06-17 13:00:00,50.93,51.03,50.91,50.99,217995.0,49.8638,49.9617,49.8443,49.9226,217995.0
2024-06-17 13:30:00,50.99,51.03,50.93,50.93,139782.0,49.9226,49.9617,49.8638,49.8638,139782.0
2024-06-17 14:00:00,50.93,50.99,50.89,50.91,182086.0,49.8638,49.9226,49.8247,49.8443,182086.0
2024-06-17 14:30:00,50.9,50.94,50.72,50.75,184924.0,49.8345,49.8736,49.6582,49.6876,184924.0
2024-06-17 15:00:00,50.74,50.87,50.73,50.86,251340.0,49.6778,49.8051,49.668,49.7953,251340.0
2024-06-17 15:30:00,50.85,51.06,50.83,51.05,959037.0,49.7855,49.9911,49.7659,49.9813,959037.0
2024-06-18 09:30:00,52.3,52.79,51.95,52.03,1270605.0,51.2052,51.6849,50.8625,50.9408,1270605.0
2024-06-18 10:00:00,52.03,52.1,51.88,51.98,591538.0,50.9408,51.0093,50.794,50.8919,591538.0
2024-06-18 10:30:00,51.98,52.06,51.86,51.91,428327.0,50.8919,50.9702,50.7744,50.8233,428327.0
2024-06-18 11:00:00,51.91,52.08,51.85,51.91,456155.0,50.8233,50.9898,50.7646,50.8233,456155.0
2024-06-18 11:30:00,51.91,52.01,51.9,51.98,282978.0,50.8233,50.9212,50.8135,50.8919,282978.0
2024-06-18 12:00:00,51.98,52.03,51.92,51.93,242351.0,50.8919,50.9408,50.8331,50.8429,242351.0
2024-06-18 12:30:00,51.92,52.0,51.81,51.95,336591.0,50.8331,50.9114,50.7254,50.8625,336591.0
2024-06-18 13:00:00,51.95,52.03,51.88,52.01,206012.0,50.8625,50.9408,50.794,50.9212,206012.0
2024-06-18 13:30:00,52.01,52.05,51.97,52.0,424337.0,50.9212,50.9604,50.8821,50.9114,424337.0
2024-06-18 14:00:00,52.0,52.01,51.91,51.98,322925.0,50.9114,50.9212,50.8233,50.8919,322925.0
2024-06-18 14:30:00,51.98,52.06,51.95,52.0,379482.0,50.8919,50.9702,50.8625,50.9114,379482.0
2024-06-18 15:00:00,52.0,52.08,51.95,51.98,632211.0,50.9114,50.9898,50.8625,50.8919,632211.0
2024-06-18 15:30:00,51.98,52.05,51.94,52.0,1902878.0,50.8919,50.9604,50.8527,50.9114,1902878.0
2024-06-20 09:30:00,53.07,53.32,51.41,51.87,1149152.0,51.959,52.2038,50.3338,50.7842,1149152.0
2024-06-20 10:00:00,51.87,52.02,50.63,50.81,1390773.0,50.7842,50.931,49.5701,49.7464,1390773.0
2024-06-20 10:30:00,50.84,50.84,49.72,50.35,1520173.0,49.7757,49.7757,48.6792,49.296,1520173.0
2024-06-20 11:00:00,50.37,50.92,50.3,50.8,505886.0,49.3156,49.8541,49.247,49.7366,505886.0
2024-06-20 11:30:00,50.8,50.81,50.46,50.68,362044.0,49.7366,49.7464,49.4037,49.6191,362044.0
2024-06-20 12:00:00,50.69,51.05,50.68,50.93,324031.0,49.6289,49.9813,49.6191,49.8638,324031.0
2024-06-20 12:30:00,50.94,50.94,50.52,50.6,381030.0,49.8736,49.8736,49.4624,49.5407,381030.0
2024-06-20 13:00:00,50.61,50.62,50.25,50.39,910959.0,49.5505,49.5603,49.1981,49.3351,910959.0
2024-06-20 13:30:00,50.38,50.38,49.97,50.18,1198549.0,49.3254,49.3254,48.9239,49.1295,1198549.0
2024-06-20 14:00:00,50.19,50.4,50.04,50.4,412901.0,49.1393,49.3449,48.9925,49.3449,412901.0
2024-06-20 14:30:00,50.4,50.6,50.34,50.54,373163.0,49.3449,49.5407,49.2862,49.482,373163.0
2024-06-20 15:00:00,50.54,50.56,50.17,50.4,609429.0,49.482,49.5016,49.1198,49.3449,609429.0
2024-06-20 15:30:00,50.4,50.43,49.9,50.28,2125985.0,49.3449,49.3743,48.8554,49.2274,2125985.0
2024-06-21 09:30:00,50.56,50.94,50.34,50.8,1157473.0,49.5016,49.8736,49.2862,49.7366,1157473.0
2024-06-21 10:00:00,50.8,51.03,50.67,50.8,737048.0,49.7366,49.9617,49.6093,49.7366,737048.0
2024-06-21 10:30:00,50.77,50.9,50.72,50.85,549697.0,49.7072,49.8345,49.6582,49.7855,549697.0
2024-06-21 11:00:00,50.86,50.97,50.36,50.37,460338.0,49.7953,49.903,49.3058,49.3156,460338.0
2024-06-21 11:30:00,50.37,50.44,50.15,50.2,621027.0,49.3156,49.3841,49.1002,49.1491,621027.0
2024-06-21 12:00:00,50.21,50.21,50.03,50.06,532089.0,49.1589,49.1589,48.9827,49.0121,532089.0
2024-06-21 12:30:00,50.06,50.07,49.99,50.04,500883.0,49.0121,49.0218,48.9435,48.9925,500883.0
2024-06-21 13:00:00,50.04,50.06,49.92,49.99,292920.0,48.9925,49.0121,48.875,48.9435,292920.0
2024-06-21 13:30:00,49.98,50.07,49.98,50.02,329595.0,48.9337,49.0218,48.9337,48.9729,329595.0
2024-06-21 14:00:00,50.01,50.09,49.94,49.96,473238.0,48.9631,49.0414,48.8946,48.9141,473238.0
2024-06-21 14:30:00,49.96,50.04,49.95,50.01,324918.0,48.9141,48.9925,48.9044,48.9631,324918.0
2024-06-21 15:00:00,50.02,50.06,49.97,50.0,565886.0,48.9729,49.0121,48.9239,48.9533,565886.0
2024-06-21 15:30:00,50.0,50.24,49.99,50.21,2893836.0,48.9533,49.1883,48.9435,49.1589,2893836.0
2024-06-24 09:30:00,50.15,50.44,50.07,50.16,589350.0,49.1002,49.3841,49.0218,49.11,589350.0
2024-06-24 10:00:00,50.15,50.23,50.02,50.2,598475.0,49.1002,49.1785,48.9729,49.1491,598475.0
2024-06-24 10:30:00,50.2,50.43,50.15,50.17,681599.0,49.1491,49.3743,49.1002,49.1198,681599.0
2024-06-24 11:00:00,50.18,50.21,50.07,50.15,634759.0,49.1295,49.1589,49.0218,49.1002,634759.0
2024-06-24 11:30:00,50.15,50.28,50.11,50.23,1145817.0,49.1002,49.2274,49.061,49.1785,1145817.0
2024-06-24 12:00:00,50.23,50.27,50.1,50.26,881712.0,49.1785,49.2177,49.0512,49.2079,881712.0
2024-06-24 12:30:00,50.26,50.31,50.13,50.15,705200.0,49.2079,49.2568,49.0806,49.1002,705200.0
2024-06-24 13:00:00,50.14,50.28,50.1,50.19,709073.0,49.0904,49.2274,49.0512,49.1393,709073.0
2024-06-24 13:30:00,50.19,50.23,49.97,50.04,399464.0,49.1393,49.1785,48.9239,48.9925,399464.0
2024-06-24 14:00:00,50.03,50.1,50.0,50.09,376619.0,48.9827,49.0512,48.9533,49.0414,376619.0
2024-06-24 14:30:00,50.09,50.11,50.0,50.04,346061.0,49.0414,49.061,48.9533,48.9925,346061.0
2024-06-24 15:00:00,50.03,50.15,50.0,50.11,578046.0,48.9827,49.1002,48.9533,49.061,578046.0
2024-06-24 15:30:00,50.11,50.11,49.96,50.01,1254486.0,49.061,49.061,48.9141,48.9631,1254486.0
2024-06-25 09:30:00,49.72,50.04,49.46,49.86,288357.0,48.6792,48.9925,48.4246,48.8162,288357.0
2024-06-25 10:00:00,49.86,50.02,49.74,50.01,295465.0,48.8162,48.9729,48.6988,48.9631,295465.0
2024-06-25 10:30:00,50.0,50.01,49.74,49.8,178329.0,48.9533,48.9631,48.6988,48.7575,178329.0
2024-06-25 11:00:00,49.79,49.99,49.78,49.96,186787.0,48.7477,48.9435,48.7379,48.9141,186787.0
2024-06-25 11:30:00,49.96,49.98,49.76,49.77,146750.0,48.9141,48.9337,48.7183,48.7281,146750.0
2024-06-25 12:00:00,49.77,49.81,49.73,49.75,157878.0,48.7281,48.7673,48.689,48.7085,157878.0
2024-06-25 12:30:00,49.76,49.79,49.65,49.79,201991.0,48.7183,48.7477,48.6106,48.7477,201991.0
2024-06-25 13:00:00,49.79,49.82,49.73,49.78,109188.0,48.7477,48.7771,48.689,48.7379,109188.0
2024-06-25 13:30:00,49.78,49.83,49.74,49.8,126555.0,48.7379,48.7869,48.6988,48.7575,126555.0
2024-06-25 14:00:00,49.8,49.87,49.76,49.85,124994.0,48.7575,48.826,48.7183,48.8064,124994.0
2024-06-25 14:30:00,49.86,49.94,49.82,49.93,118049.0,48.8162,48.8946,48.7771,48.8848,118049.0
2024-06-25 15:00:00,49.93,49.99,49.87,49.88,202571.0,48.8848,48.9435,48.826,48.8358,202571.0
2024-06-25 15:30:00,49.88,49.91,49.73,49.82,707022.0,48.8358,48.8652,48.689,48.7771,707022.0
2024-06-26 09:30:00,49.36,49.59,49.22,49.37,350219.0,48.3267,48.5519,48.1896,48.3365,350219.0
2024-06-26 10:00:00,49.36,49.43,49.26,49.4,179635.0,48.3267,48.3952,48.2288,48.3659,179635.0
2024-06-26 10:30:00,49.4,49.41,49.29,49.34,140291.0,48.3659,48.3757,48.2582,48.3071,140291.0
2024-06-26 11:00:00,49.34,49.35,49.16,49.3,166338.0,48.3071,48.3169,48.1309,48.268,166338.0
2024-06-26 11:30:00,49.31,49.33,49.22,49.23,110956.0,48.2778,48.2973,48.1896,48.1994,110956.0
2024-06-26 12:00:00,49.23,49.27,49.17,49.18,136337.0,48.1994,48.2386,48.1407,48.1505,136337.0
2024-06-26 12:30:00,49.18,49.18,49.06,49.09,133744.0,48.1505,48.1505,48.033,48.0624,133744.0
2024-06-26 13:00:00,49.09,49.2,49.05,49.16,109063.0,48.0624,48.1701,48.0232,48.1309,109063.0
2024-06-26 13:30:00,49.15,49.21,49.12,49.2,148138.0,48.1211,48.1798,48.0917,48.1701,148138.0
2024-06-26 14:00:00,49.21,49.3,49.19,49.29,118488.0,48.1798,48.268,48.1603,48.2582,118488.0
2024-06-26 14:30:00,49.29,49.3,49.23,49.28,196306.0,48.2582,48.268,48.1994,48.2484,196306.0
2024-06-26 15:00:00,49.28,49.33,49.24,49.27,212011.0,48.2484,48.2973,48.2092,48.2386,212011.0
2024-06-26 15:30:00,49.27,49.43,49.25,49.38,963545.0,48.2386,48.3952,48.219,48.3463,963545.0
2024-06-27 09:30:00,49.3,49.39,49.04,49.2,365560.0,48.268,48.3561,48.0134,48.1701,365560.0
2024-06-27 10:00:00,49.21,49.26,49.13,49.23,166877.0,48.1798,48.2288,48.1015,48.1994,166877.0
2024-06-27 10:30:00,49.23,49.32,49.23,49.29,147105.0,48.1994,48.2875,48.1994,48.2582,147105.0
2024-06-27 11:00:00,49.29,49.31,49.21,49.26,120436.0,48.2582,48.2778,48.1798,48.2288,120436.0
2024-06-27 11:30:00,49.27,49.39,49.24,49.37,230258.0,48.2386,48.3561,48.2092,48.3365,230258.0
2024-06-27 12:00:00,49.38,49.39,49.27,49.34,164637.0,48.3463,48.3561,48.2386,48.3071,164637.0
2024-06-27 12:30:00,49.34,49.35,49.22,49.26,135427.0,48.3071,48.3169,48.1896,48.2288,135427.0
2024-06-27 13:00:00,49.26,49.33,49.26,49.32,148798.0,48.2288,48.2973,48.2288,48.2875,148798.0
2024-06-27 13:30:00,49.32,49.36,49.26,49.28,238238.0,48.2875,48.3267,48.2288,48.2484,238238.0
2024-06-27 14:00:00,49.28,49.31,49.24,49.28,131879.0,48.2484,48.2778,48.2092,48.2484,131879.0
2024-06-27 14:30:00,49.27,49.39,49.27,49.34,170602.0,48.2386,48.3561,48.2386,48.3071,170602.0
2024-06-27 15:00:00,49.34,49.38,49.29,49.3,247440.0,48.3071,48.3463,48.2582,48.268,247440.0
2024-06-27 15:30:00,49.31,49.39,49.28,49.38,880904.0,48.2778,48.3561,48.2484,48.3463,880904.0
2024-06-28 09:30:00,49.54,49.69,49.4,49.54,386958.0,48.5029,48.6498,48.3659,48.5029,386958.0
2024-06-28 10:00:00,49.53,49.73,49.47,49.61,232827.0,48.4931,48.689,48.4344,48.5715,232827.0
2024-06-28 10:30:00,49.62,49.64,49.52,49.55,191559.0,48.5813,48.6008,48.4834,48.5127,191559.0
2024-06-28 11:00:00,49.55,49.61,49.49,49.55,126668.0,48.5127,48.5715,48.454,48.5127,126668.0
2024-06-28 11:30:00,49.54,49.54,49.42,49.43,132023.0,48.5029,48.5029,48.3855,48.3952,132023.0
2024-06-28 12:00:00,49.43,49.58,49.4,49.54,143855.0,48.3952,48.5421,48.3659,48.5029,143855.0
2024-06-28 12:30:00,49.54,49.6,49.46,49.48,104464.0,48.5029,48.5617,48.4246,48.4442,104464.0
2024-06-28 13:00:00,49.47,49.55,49.45,49.48,101344.0,48.4344,48.5127,48.4148,48.4442,101344.0
2024-06-28 13:30:00,49.48,49.63,49.48,49.61,115879.0,48.4442,48.5911,48.4442,48.5715,115879.0
2024-06-28 14:00:00,49.62,49.67,49.56,49.66,149702.0,48.5813,48.6302,48.5225,48.6204,149702.0
2024-06-28 14:30:00,49.66,49.67,49.6,49.67,118475.0,48.6204,48.6302,48.5617,48.6302,118475.0
2024-06-28 15:00:00,49.66,49.7,49.59,49.69,157983.0,48.6204,48.6596,48.5519,48.6498,157983.0
2024-06-28 15:30:00,49.7,50.02,49.67,49.92,1025633.0,48.6596,48.9729,48.6302,48.875,1025633.0
2024-07-01 09:30:00,49.96,50.4,49.94,50.12,819106.0,48.9141,49.3449,48.8946,49.0708,819106.0
2024-07-01 10:00:00,50.12,50.16,49.74,49.84,454924.0,49.0708,49.11,48.6988,48.7967,454924.0
2024-07-01 10:30:00,49.84,49.95,49.74,49.89,205238.0,48.7967,48.9044,48.6988,48.8456,205238.0
2024-07-01 11:00:00,49.88,49.92,49.77,49.84,138679.0,48.8358,48.875,48.7281,48.7967,138679.0
2024-07-01 11:30:00,49.83,50.02,49.77,50.0,169659.0,48.7869,48.9729,48.7281,48.9533,169659.0
2024-07-01 12:00:00,50.0,50.13,49.9,50.12,251701.0,48.9533,49.0806,48.8554,49.0708,251701.0
2024-07-01 12:30:00,50.11,50.16,50.01,50.13,654726.0,49.061,49.11,48.9631,49.0806,654726.0
2024-07-01 13:00:00,50.13,50.16,50.0,50.11,624207.0,49.0806,49.11,48.9533,49.061,624207.0
2024-07-01 13:30:00,50.11,50.32,50.05,50.29,379671.0,49.061,49.2666,49.0023,49.2372,379671.0
2024-07-01 14:00:00,50.29,50.31,50.17,50.24,375649.0,49.2372,49.2568,49.1198,49.1883,375649.0
2024-07-01 14:30:00,50.24,50.25,50.02,50.15,460076.0,49.1883,49.1981,48.9729,49.1002,460076.0
2024-07-01 15:00:00,50.15,50.26,50.14,50.21,251037.0,49.1002,49.2079,49.0904,49.1589,251037.0
2024-07-01 15:30:00,50.21,50.58,50.2,50.55,1268374.0,49.1589,49.5212,49.1491,49.4918,1268374.0
2024-07-02 09:30:00,50.56,51.02,50.56,50.91,231604.0,49.5016,49.952,49.5016,49.8443,231604.0
2024-07-02 10:00:00,50.9,51.16,50.88,51.09,223206.0,49.8345,50.089,49.8149,50.0205,223206.0
2024-07-02 10:30:00,51.08,51.1,50.76,50.82,239595.0,50.0107,50.0303,49.6974,49.7561,239595.0
2024-07-02 11:00:00,50.82,50.83,50.48,50.51,269875.0,49.7561,49.7659,49.4233,49.4526,269875.0
2024-07-02 11:30:00,50.51,50.67,50.46,50.65,202815.0,49.4526,49.6093,49.4037,49.5897,202815.0
2024-07-02 12:00:00,50.65,50.66,50.45,50.47,122020.0,49.5897,49.5995,49.3939,49.4135,122020.0
2024-07-02 12:30:00,50.46,50.58,50.45,50.46,121197.0,49.4037,49.5212,49.3939,49.4037,121197.0
2024-07-02 13:00:00,50.46,50.53,50.41,50.41,171716.0,49.4037,49.4722,49.3547,49.3547,171716.0
2024-07-02 13:30:00,50.41,50.44,50.28,50.31,169305.0,49.3547,49.3841,49.2274,49.2568,169305.0
2024-07-02 14:00:00,50.3,50.36,50.27,50.34,150946.0,49.247,49.3058,49.2177,49.2862,150946.0
2024-07-02 14:30:00,50.34,50.44,50.31,50.33,183687.0,49.2862,49.3841,49.2568,49.2764,183687.0
2024-07-02 15:00:00,50.32,50.35,50.27,50.32,224286.0,49.2666,49.296,49.2177,49.2666,224286.0
2024-07-02 15:30:00,50.32,50.45,50.25,50.44,1103914.0,49.2666,49.3939,49.1981,49.3841,1103914.0
2024-07-03 09:30:00,50.55,50.66,50.37,50.62,266277.0,49.4918,49.5995,49.3156,49.5603,266277.0
2024-07-03 10:00:00,50.61,50.87,50.58,50.8,288385.0,49.5505,49.8051,49.5212,49.7366,288385.0
2024-07-03 10:30:00,50.81,50.9,50.75,50.86,165642.0,49.7464,49.8345,49.6876,49.7953,165642.0
2024-07-03 11:00:00,50.86,51.02,50.86,50.97,198817.0,49.7953,49.952,49.7953,49.903,198817.0
2024-07-03 11:30:00,50.97,51.07,50.96,51.01,165802.0,49.903,50.0009,49.8932,49.9422,165802.0
2024-07-03 12:00:00,51.02,51.08,50.95,50.99,217001.0,49.952,50.0107,49.8834,49.9226,217001.0
2024-07-03 12:30:00,51.0,51.04,50.75,50.76,621097.0,49.9324,49.9715,49.6876,49.6974,621097.0
2024-07-05 09:30:00,50.77,51.37,50.75,51.21,330681.0,49.7072,50.2946,49.6876,50.138,330681.0
2024-07-05 10:00:00,51.22,51.37,51.03,51.25,232731.0,50.1478,50.2946,49.9617,50.1771,232731.0
2024-07-05 10:30:00,51.25,51.4,51.22,51.39,213639.0,50.1771,50.324,50.1478,50.3142,213639.0
2024-07-05 11:00:00,51.4,51.53,51.39,51.45,166498.0,50.324,50.4513,50.3142,50.373,166498.0
2024-07-05 11:30:00,51.44,51.45,51.18,51.35,242456.0,50.3632,50.373,50.1086,50.275,242456.0
2024-07-05 12:00:00,51.35,51.49,51.3,51.47,141549.0,50.275,50.4121,50.2261,50.3925,141549.0
2024-07-05 12:30:00,51.47,51.67,51.46,51.66,121997.0,50.3925,50.5884,50.3827,50.5786,121997.0
2024-07-05 13:00:00,51.66,51.73,51.61,51.7,191417.0,50.5786,50.6471,50.5296,50.6177,191417.0
2024-07-05 13:30:00,51.7,51.77,51.66,51.71,180114.0,50.6177,50.6863,50.5786,50.6275,180114.0
2024-07-05 14:00:00,51.71,51.73,51.59,51.66,134485.0,50.6275,50.6471,50.51,50.5786,134485.0
2024-07-05 14:30:00,51.66,51.79,51.64,51.78,138158.0,50.5786,50.7058,50.559,50.696,138158.0
2024-07-05 15:00:00,51.78,51.83,51.71,51.73,205374.0,50.696,50.745,50.6275,50.6471,205374.0
2024-07-05 15:30:00,51.73,51.89,51.66,51.84,678569.0,50.6471,50.8037,50.5786,50.7548,678569.0
2024-07-08 09:30:00,51.84,51.89,51.72,51.78,144627.0,50.7548,50.8037,50.6373,50.696,144627.0
2024-07-08 10:00:00,51.77,51.82,51.55,51.64,311582.0,50.6863,50.7352,50.4709,50.559,311582.0
2024-07-08 10:30:00,51.65,51.83,51.57,51.77,116179.0,50.5688,50.745,50.4904,50.6863,116179.0
2024-07-08 11:00:00,51.77,51.77,51.67,51.68,146023.0,50.6863,50.6863,50.5884,50.5981,146023.0
2024-07-08 11:30:00,51.68,51.75,51.62,51.66,240181.0,50.5981,50.6667,50.5394,50.5786,240181.0
2024-07-08 12:00:00,51.65,51.71,51.57,51.71,120760.0,50.5688,50.6275,50.4904,50.6275,120760.0
2024-07-08 12:30:00,51.71,51.94,51.7,51.89,157594.0,50.6275,50.8527,50.6177,50.8037,157594.0
2024-07-08 13:00:00,51.89,51.93,51.85,51.91,83585.0,50.8037,50.8429,50.7646,50.8233,83585.0
2024-07-08 13:30:00,51.91,52.02,51.85,51.85,121490.0,50.8233,50.931,50.7646,50.7646,121490.0
2024-07-08 14:00:00,51.86,51.86,51.76,51.79,78309.0,50.7744,50.7744,50.6765,50.7058,78309.0
2024-07-08 14:30:00,51.8,51.93,51.79,51.91,104436.0,50.7156,50.8429,50.7058,50.8233,104436.0
2024-07-08 15:00:00,51.91,52.01,51.9,52.0,154076.0,50.8233,50.9212,50.8135,50.9114,154076.0
2024-07-08 15:30:00,52.0,52.05,51.84,51.93,857058.0,50.9114,50.9604,50.7548,50.8429,857058.0
2024-07-09 09:30:00,51.9,51.98,51.73,51.91,141865.0,50.8135,50.8919,50.6471,50.8233,141865.0
2024-07-09 10:00:00,51.91,52.36,51.9,52.29,144976.0,50.8233,51.2639,50.8135,51.1954,144976.0
2024-07-09 10:30:00,52.29,52.42,52.28,52.35,130379.0,51.1954,51.3226,51.1856,51.2541,130379.0
2024-07-09 11:00:00,52.36,52.41,52.31,52.37,99125.0,51.2639,51.3129,51.215,51.2737,99125.0
2024-07-09 11:30:00,52.37,52.43,52.28,52.38,143249.0,51.2737,51.3324,51.1856,51.2835,143249.0
2024-07-09 12:00:00,52.39,52.42,52.35,52.36,94151.0,51.2933,51.3226,51.2541,51.2639,94151.0
2024-07-09 12:30:00,52.36,52.36,52.22,52.23,129723.0,51.2639,51.2639,51.1268,51.1366,129723.0
2024-07-09 13:00:00,52.23,52.29,52.16,52.17,84806.0,51.1366,51.1954,51.0681,51.0779,84806.0
2024-07-09 13:30:00,52.18,52.23,52.16,52.19,66872.0,51.0877,51.1366,51.0681,51.0975,66872.0
2024-07-09 14:00:00,52.18,52.2,52.03,52.04,112893.0,51.0877,51.1073,50.9408,50.9506,112893.0
2024-07-09 14:30:00,52.04,52.17,52.03,52.12,87853.0,50.9506,51.0779,50.9408,51.0289,87853.0
2024-07-09 15:00:00,52.13,52.14,51.99,52.08,159537.0,51.0387,51.0485,50.9017,50.9898,159537.0
2024-07-09 15:30:00,52.08,52.1,51.85,51.86,714949.0,50.9898,51.0093,50.7646,50.7744,714949.0
2024-07-10 09:30:00,52.33,52.33,52.1,52.16,217423.0,51.2345,51.2345,51.0093,51.0681,217423.0
2024-07-10 10:00:00,52.16,52.43,52.12,52.36,147974.0,51.0681,51.3324,51.0289,51.2639,147974.0
2024-07-10 10:30:00,52.36,52.7,52.33,52.69,358701.0,51.2639,51.5968,51.2345,51.587,358701.0
2024-07-10 11:00:00,52.69,52.77,52.61,52.74,183723.0,51.587,51.6653,51.5087,51.636,183723.0
2024-07-10 11:30:00,52.73,52.97,52.68,52.94,379755.0,51.6262,51.8611,51.5772,51.8318,379755.0
2024-07-10 12:00:00,52.93,53.01,52.9,53.0,136015.0,51.822,51.9003,51.7926,51.8905,136015.0
2024-07-10 12:30:00,53.0,53.2,52.99,53.11,306740.0,51.8905,52.0863,51.8807,51.9982,306740.0
2024-07-10 13:00:00,53.1,53.14,52.9,52.91,163117.0,51.9884,52.0276,51.7926,51.8024,163117.0
2024-07-10 13:30:00,52.9,52.92,52.81,52.86,134941.0,51.7926,51.8122,51.7045,51.7534,134941.0
2024-07-10 14:00:00,52.86,52.9,52.8,52.85,113695.0,51.7534,51.7926,51.6947,51.7436,113695.0
2024-07-10 14:30:00,52.85,52.93,52.84,52.89,154746.0,51.7436,51.822,51.7339,51.7828,154746.0
2024-07-10 15:00:00,52.89,53.05,52.88,53.0,193233.0,51.7828,51.9395,51.773,51.8905,193233.0
2024-07-10 15:30:00,53.0,53.11,52.96,53.0,971107.0,51.8905,51.9982,51.8513,51.8905,971107.0
2024-07-11 09:30:00,52.58,52.79,52.46,52.52,273441.0,51.4793,51.6849,51.3618,51.4206,273441.0
2024-07-11 10:00:00,52.51,52.58,52.41,52.49,205332.0,51.4108,51.4793,51.3129,51.3912,205332.0
2024-07-11 10:30:00,52.49,52.57,52.41,52.53,160430.0,51.3912,51.4695,51.3129,51.4303,160430.0
2024-07-11 11:00:00,52.54,52.68,52.52,52.6,140805.0,51.4401,51.5772,51.4206,51.4989,140805.0
2024-07-11 11:30:00,52.6,52.69,52.49,52.56,155677.0,51.4989,51.587,51.3912,51.4597,155677.0
2024-07-11 12:00:00,52.56,52.57,52.4,52.51,264725.0,51.4597,51.4695,51.3031,51.4108,264725.0
2024-07-11 12:30:00,52.5,52.65,52.47,52.65,102539.0,51.401,51.5478,51.3716,51.5478,102539.0
2024-07-11 13:00:00,52.66,52.74,52.64,52.65,70765.0,51.5576,51.636,51.538,51.5478,70765.0
2024-07-11 13:30:00,52.64,52.72,52.58,52.72,102603.0,51.538,51.6164,51.4793,51.6164,102603.0
2024-07-11 14:00:00,52.72,52.76,52.61,52.62,214840.0,51.6164,51.6555,51.5087,51.5185,214840.0
2024-07-11 14:30:00,52.62,52.66,52.57,52.66,166472.0,51.5185,51.5576,51.4695,51.5576,166472.0
2024-07-11 15:00:00,52.66,52.72,52.59,52.65,159613.0,51.5576,51.6164,51.4891,51.5478,159613.0
2024-07-11 15:30:00,52.65,52.8,52.62,52.75,621261.0,51.5478,51.6947,51.5185,51.6457,621261.0
2024-07-12 09:30:00,52.83,52.92,52.64,52.64,110850.0,51.7241,51.8122,51.538,51.538,110850.0
2024-07-12 10:00:00,52.64,53.02,52.57,52.88,145841.0,51.538,51.9101,51.4695,51.773,145841.0
2024-07-12 10:30:00,52.87,52.92,52.84,52.89,89594.0,51.7632,51.8122,51.7339,51.7828,89594.0
2024-07-12 11:00:00,52.89,52.89,52.65,52.69,113659.0,51.7828,51.7828,51.5478,51.587,113659.0
2024-07-12 11:30:00,52.69,52.7,52.55,52.55,95317.0,51.587,51.5968,51.4499,51.4499,95317.0
2024-07-12 12:00:00,52.55,52.61,52.48,52.58,118260.0,51.4499,51.5087,51.3814,51.4793,118260.0
2024-07-12 12:30:00,52.59,52.61,52.56,52.58,71278.0,51.4891,51.5087,51.4597,51.4793,71278.0
2024-07-12 13:00:00,52.6,52.72,52.57,52.72,124323.0,51.4989,51.6164,51.4695,51.6164,124323.0
2024-07-12 13:30:00,52.71,52.72,52.6,52.62,97056.0,51.6066,51.6164,51.4989,51.5185,97056.0
2024-07-12 14:00:00,52.61,52.65,52.57,52.59,69498.0,51.5087,51.5478,51.4695,51.4891,69498.0
2024-07-12 14:30:00,52.59,52.61,52.55,52.58,108246.0,51.4891,51.5087,51.4499,51.4793,108246.0
2024-07-12 15:00:00,52.58,52.76,52.58,52.73,246941.0,51.4793,51.6555,51.4793,51.6262,246941.0
2024-07-12 15:30:00,52.74,52.81,52.44,52.5,743288.0,51.636,51.7045,51.3422,51.401,743288.0
2024-07-15 09:30:00,52.5,52.62,52.33,52.42,315604.0,51.401,51.5185,51.2345,51.3226,315604.0
2024-07-15 10:00:00,52.44,52.59,52.39,52.41,178488.0,51.3422,51.4891,51.2933,51.3129,178488.0
2024-07-15 10:30:00,52.42,52.44,52.19,52.21,221241.0,51.3226,51.3422,51.0975,51.117,221241.0
2024-07-15 11:00:00,52.2,52.28,52.13,52.18,163375.0,51.1073,51.1856,51.0387,51.0877,163375.0
2024-07-15 11:30:00,52.18,52.39,52.12,52.34,109525.0,51.0877,51.2933,51.0289,51.2443,109525.0
2024-07-15 12:00:00,52.33,52.46,52.28,52.39,107042.0,51.2345,51.3618,51.1856,51.2933,107042.0
2024-07-15 12:30:00,52.38,52.39,52.26,52.29,119941.0,51.2835,51.2933,51.166,51.1954,119941.0
2024-07-15 13:00:00,52.29,52.45,52.28,52.38,79614.0,51.1954,51.352,51.1856,51.2835,79614.0
2024-07-15 13:30:00,52.38,52.43,52.35,52.4,74118.0,51.2835,51.3324,51.2541,51.3031,74118.0
2024-07-15 14:00:00,52.4,52.52,52.35,52.42,109954.0,51.3031,51.4206,51.2541,51.3226,109954.0
2024-07-15 14:30:00,52.41,52.47,52.38,52.44,79507.0,51.3129,51.3716,51.2835,51.3422,79507.0
2024-07-15 15:00:00,52.44,52.45,52.35,52.37,92710.0,51.3422,51.352,51.2541,51.2737,92710.0
2024-07-15 15:30:00,52.37,52.37,52.1,52.12,551488.0,51.2737,51.2737,51.0093,51.0289,551488.0
2024-07-16 09:30:00,52.19,52.71,52.12,52.66,146192.0,51.0975,51.6066,51.0289,51.5576,146192.0
2024-07-16 10:00:00,52.66,52.83,52.65,52.66,189238.0,51.5576,51.7241,51.5478,51.5576,189238.0
2024-07-16 10:30:00,52.64,52.75,52.6,52.65,193784.0,51.538,51.6457,51.4989,51.5478,193784.0
2024-07-16 11:00:00,52.65,52.77,52.64,52.74,137496.0,51.5478,51.6653,51.538,51.636,137496.0
2024-07-16 11:30:00,52.73,52.82,52.71,52.8,129680.0,51.6262,51.7143,51.6066,51.6947,129680.0
2024-07-16 12:00:00,52.8,52.88,52.74,52.85,83706.0,51.6947,51.773,51.636,51.7436,83706.0
2024-07-16 12:30:00,52.85,52.95,52.84,52.89,191635.0,51.7436,51.8416,51.7339,51.7828,191635.0
2024-07-16 13:00:00,52.89,53.0,52.88,52.98,95773.0,51.7828,51.8905,51.773,51.8709,95773.0
2024-07-16 13:30:00,52.98,53.08,52.98,53.06,119793.0,51.8709,51.9688,51.8709,51.9493,119793.0
2024-07-16 14:00:00,53.05,53.43,53.04,53.43,205182.0,51.9395,52.3115,51.9297,52.3115,205182.0
2024-07-16 14:30:00,53.43,53.62,53.42,53.52,195024.0,52.3115,52.4975,52.3017,52.3996,195024.0
2024-07-16 15:00:00,53.51,53.52,53.38,53.44,181584.0,52.3898,52.3996,52.2626,52.3213,181584.0
2024-07-16 15:30:00,53.43,53.66,53.35,53.62,630287.0,52.3115,52.5367,52.2332,52.4975,630287.0
2024-07-17 09:30:00,53.56,53.94,53.53,53.92,121292.0,52.4388,52.8108,52.4094,52.7912,121292.0
2024-07-17 10:00:00,53.89,54.16,53.81,53.95,176368.0,52.7619,53.0262,52.6836,52.8206,176368.0
2024-07-17 10:30:00,53.94,54.07,53.84,54.02,260106.0,52.8108,52.9381,52.7129,52.8892,260106.0
2024-07-17 11:00:00,54.01,54.33,54.0,54.33,249869.0,52.8794,53.1927,52.8696,53.1927,249869.0
2024-07-17 11:30:00,54.32,54.39,54.19,54.38,154535.0,53.1829,53.2514,53.0556,53.2416,154535.0
2024-07-17 12:00:00,54.38,54.49,54.31,54.48,148060.0,53.2416,53.3493,53.1731,53.3395,148060.0
2024-07-17 12:30:00,54.48,54.68,54.45,54.66,194735.0,53.3395,53.5353,53.3102,53.5158,194735.0
2024-07-17 13:00:00,54.66,54.77,54.56,54.76,201496.0,53.5158,53.6235,53.4179,53.6137,201496.0
2024-07-17 13:30:00,54.76,54.98,54.7,54.96,250433.0,53.6137,53.8291,53.5549,53.8095,250433.0
2024-07-17 14:00:00,54.96,54.97,54.78,54.82,162140.0,53.8095,53.8193,53.6332,53.6724,162140.0
2024-07-17 14:30:00,54.83,54.86,54.64,54.7,103803.0,53.6822,53.7116,53.4962,53.5549,103803.0
2024-07-17 15:00:00,54.7,54.74,54.59,54.72,142165.0,53.5549,53.5941,53.4472,53.5745,142165.0
2024-07-17 15:30:00,54.72,54.87,54.6,54.81,795488.0,53.5745,53.7214,53.457,53.6626,795488.0
2024-07-18 09:30:00,54.5,54.66,54.25,54.6,156707.0,53.3591,53.5158,53.1143,53.457,156707.0
2024-07-18 10:00:00,54.6,54.6,54.22,54.45,206682.0,53.457,53.457,53.085,53.3102,206682.0
2024-07-18 10:30:00,54.46,54.72,54.31,54.64,240788.0,53.3199,53.5745,53.1731,53.4962,240788.0
2024-07-18 11:00:00,54.62,54.73,54.6,54.61,102473.0,53.4766,53.5843,53.457,53.4668,102473.0
2024-07-18 11:30:00,54.62,54.73,54.6,54.72,80534.0,53.4766,53.5843,53.457,53.5745,80534.0
2024-07-18 12:00:00,54.73,54.82,54.65,54.72,93951.0,53.5843,53.6724,53.506,53.5745,93951.0
2024-07-18 12:30:00,54.72,54.84,54.71,54.83,55605.0,53.5745,53.692,53.5647,53.6822,55605.0
2024-07-18 13:00:00,54.82,54.9,54.79,54.88,77304.0,53.6724,53.7507,53.643,53.7312,77304.0
2024-07-18 13:30:00,54.88,54.95,54.87,54.94,86678.0,53.7312,53.7997,53.7214,53.7899,86678.0
2024-07-18 14:00:00,54.94,54.97,54.73,54.75,77111.0,53.7899,53.8193,53.5843,53.6039,77111.0
2024-07-18 14:30:00,54.73,54.8,54.71,54.75,91446.0,53.5843,53.6528,53.5647,53.6039,91446.0
2024-07-18 15:00:00,54.75,54.83,54.7,54.8,125070.0,53.6039,53.6822,53.5549,53.6528,125070.0
2024-07-18 15:30:00,54.82,54.96,54.76,54.8,590025.0,53.6724,53.8095,53.6137,53.6528,590025.0
2024-07-19 09:30:00,55.0,55.0,54.38,54.47,216807.0,53.8486,53.8486,53.2416,53.3297,216807.0
2024-07-19 10:00:00,54.46,54.68,54.44,54.58,113402.0,53.3199,53.5353,53.3004,53.4374,113402.0
2024-07-19 10:30:00,54.58,54.65,54.32,54.34,65107.0,53.4374,53.506,53.1829,53.2025,65107.0
2024-07-19 11:00:00,54.34,54.52,54.27,54.49,98653.0,53.2025,53.3787,53.1339,53.3493,98653.0
2024-07-19 11:30:00,54.51,54.58,54.31,54.45,80275.0,53.3689,53.4374,53.1731,53.3102,80275.0
2024-07-19 12:00:00,54.46,54.58,54.45,54.46,67645.0,53.3199,53.4374,53.3102,53.3199,67645.0
2024-07-19 12:30:00,54.47,54.48,54.39,54.44,64311.0,53.3297,53.3395,53.2514,53.3004,64311.0
2024-07-19 13:00:00,54.44,54.49,54.39,54.46,61663.0,53.3004,53.3493,53.2514,53.3199,61663.0
2024-07-19 13:30:00,54.45,54.57,54.43,54.55,67722.0,53.3102,53.4276,53.2906,53.4081,67722.0
2024-07-19 14:00:00,54.55,54.58,54.49,54.53,56226.0,53.4081,53.4374,53.3493,53.3885,56226.0
2024-07-19 14:30:00,54.53,54.55,54.46,54.51,74042.0,53.3885,53.4081,53.3199,53.3689,74042.0
2024-07-19 15:00:00,54.51,54.62,54.51,54.55,113163.0,53.3689,53.4766,53.3689,53.4081,113163.0
2024-07-19 15:30:00,54.55,54.69,54.45,54.53,530375.0,53.4081,53.5451,53.3102,53.3885,530375.0
2024-07-22 09:30:00,54.65,54.97,54.65,54.72,92210.0,53.506,53.8193,53.506,53.5745,92210.0
2024-07-22 10:00:00,54.7,54.84,54.62,54.81,112659.0,53.5549,53.692,53.4766,53.6626,112659.0
2024-07-22 10:30:00,54.81,54.87,54.65,54.73,106255.0,53.6626,53.7214,53.506,53.5843,106255.0
2024-07-22 11:00:00,54.73,54.84,54.72,54.78,131690.0,53.5843,53.692,53.5745,53.6332,131690.0
2024-07-22 11:30:00,54.79,54.86,54.68,54.73,61256.0,53.643,53.7116,53.5353,53.5843,61256.0
2024-07-22 12:00:00,54.73,54.74,54.59,54.63,100459.0,53.5843,53.5941,53.4472,53.4864,100459.0
2024-07-22 12:30:00,54.64,54.75,54.61,54.73,109695.0,53.4962,53.6039,53.4668,53.5843,109695.0
2024-07-22 13:00:00,54.74,54.86,54.71,54.8,113909.0,53.5941,53.7116,53.5647,53.6528,113909.0
2024-07-22 13:30:00,54.8,54.82,54.67,54.72,76810.0,53.6528,53.6724,53.5255,53.5745,76810.0
2024-07-22 14:00:00,54.71,54.71,54.6,54.66,65647.0,53.5647,53.5647,53.457,53.5158,65647.0
2024-07-22 14:30:00,54.66,54.79,54.65,54.77,83431.0,53.5158,53.643,53.506,53.6235,83431.0
2024-07-22 15:00:00,54.76,54.79,54.7,54.71,125796.0,53.6137,53.643,53.5549,53.5647,125796.0
2024-07-22 15:30:00,54.71,54.97,54.67,54.87,708479.0,53.5647,53.8193,53.5255,53.7214,708479.0
2024-07-23 09:30:00,54.84,54.85,54.09,54.16,155622.0,53.692,53.7018,52.9577,53.0262,155622.0
2024-07-23 10:00:00,54.16,54.23,53.62,53.79,189561.0,53.0262,53.0948,52.4975,52.664,189561.0
2024-07-23 10:30:00,53.81,54.24,53.79,54.03,165437.0,52.6836,53.1046,52.664,52.8989,165437.0
2024-07-23 11:00:00,54.03,54.14,53.98,54.09,88652.0,52.8989,53.0066,52.85,52.9577,88652.0
2024-07-23 11:30:00,54.1,54.34,54.04,54.3,55798.0,52.9675,53.2025,52.9087,53.1633,55798.0
2024-07-23 12:00:00,54.31,54.34,54.19,54.22,47228.0,53.1731,53.2025,53.0556,53.085,47228.0
2024-07-23 12:30:00,54.21,54.24,54.14,54.21,47887.0,53.0752,53.1046,53.0066,53.0752,47887.0
2024-07-23 13:00:00,54.21,54.25,54.13,54.23,48495.0,53.0752,53.1143,52.9969,53.0948,48495.0
2024-07-23 13:30:00,54.22,54.3,54.21,54.25,30815.0,53.085,53.1633,53.0752,53.1143,30815.0
2024-07-23 14:00:00,54.25,54.35,54.2,54.23,39675.0,53.1143,53.2122,53.0654,53.0948,39675.0
2024-07-23 14:30:00,54.23,54.25,54.14,54.2,62257.0,53.0948,53.1143,53.0066,53.0654,62257.0
2024-07-23 15:00:00,54.2,54.22,54.13,54.2,56130.0,53.0654,53.085,52.9969,53.0654,56130.0
2024-07-23 15:30:00,54.2,54.22,53.84,53.84,474212.0,53.0654,53.085,52.7129,52.7129,474212.0
2024-07-24 09:30:00,53.94,53.94,53.45,53.52,156957.0,52.8108,52.8108,52.3311,52.3996,156957.0
2024-07-24 10:00:00,53.53,53.56,53.28,53.48,155608.0,52.4094,52.4388,52.1646,52.3605,155608.0
2024-07-24 10:30:00,53.49,53.74,53.49,53.62,79153.0,52.3703,52.615,52.3703,52.4975,79153.0
2024-07-24 11:00:00,53.62,53.84,53.59,53.8,129226.0,52.4975,52.7129,52.4682,52.6738,129226.0
2024-07-24 11:30:00,53.8,53.93,53.76,53.93,70301.0,52.6738,52.801,52.6346,52.801,70301.0
2024-07-24 12:00:00,53.94,54.24,53.94,54.22,153565.0,52.8108,53.1046,52.8108,53.085,153565.0
2024-07-24 12:30:00,54.22,54.23,54.04,54.13,174841.0,53.085,53.0948,52.9087,52.9969,174841.0
2024-07-24 13:00:00,54.13,54.15,54.02,54.04,79693.0,52.9969,53.0164,52.8892,52.9087,79693.0
2024-07-24 13:30:00,54.03,54.17,54.01,54.16,91728.0,52.8989,53.036,52.8794,53.0262,91728.0
2024-07-24 14:00:00,54.16,54.22,54.12,54.18,111579.0,53.0262,53.085,52.9871,53.0458,111579.0
2024-07-24 14:30:00,54.18,54.18,54.06,54.12,119000.0,53.0458,53.0458,52.9283,52.9871,119000.0
2024-07-24 15:00:00,54.11,54.14,54.03,54.13,175178.0,52.9773,53.0066,52.8989,52.9969,175178.0
2024-07-24 15:30:00,54.13,54.29,54.1,54.19,704633.0,52.9969,53.1535,52.9675,53.0556,704633.0
2024-07-25 09:30:00,54.25,54.56,54.1,54.52,131250.0,53.1143,53.4179,52.9675,53.3787,131250.0
2024-07-25 10:00:00,54.52,54.81,54.24,54.37,181597.0,53.3787,53.6626,53.1046,53.2318,181597.0
2024-07-25 10:30:00,54.35,54.4,53.96,53.98,102907.0,53.2122,53.2612,52.8304,52.85,102907.0
2024-07-25 11:00:00,53.98,54.15,53.74,53.75,140072.0,52.85,53.0164,52.615,52.6248,140072.0
2024-07-25 11:30:00,53.75,53.86,53.69,53.77,84272.0,52.6248,52.7325,52.5661,52.6444,84272.0
2024-07-25 12:00:00,53.77,53.92,53.71,53.78,94004.0,52.6444,52.7912,52.5856,52.6542,94004.0
2024-07-25 12:30:00,53.78,53.81,53.61,53.66,65391.0,52.6542,52.6836,52.4877,52.5367,65391.0
2024-07-25 13:00:00,53.66,53.69,53.6,53.63,75005.0,52.5367,52.5661,52.4779,52.5073,75005.0
2024-07-25 13:30:00,53.63,53.73,53.63,53.68,123989.0,52.5073,52.6052,52.5073,52.5563,123989.0
2024-07-25 14:00:00,53.68,53.78,53.6,53.74,69048.0,52.5563,52.6542,52.4779,52.615,69048.0
2024-07-25 14:30:00,53.74,53.76,53.59,53.6,86981.0,52.615,52.6346,52.4682,52.4779,86981.0
2024-07-25 15:00:00,53.6,53.66,53.54,53.59,187065.0,52.4779,52.5367,52.4192,52.4682,187065.0
2024-07-25 15:30:00,53.59,53.66,53.3,53.3,559977.0,52.4682,52.5367,52.1842,52.1842,559977.0
2024-07-26 09:30:00,53.32,53.71,53.28,53.48,104261.0,52.2038,52.5856,52.1646,52.3605,104261.0
2024-07-26 10:00:00,53.46,53.96,53.45,53.89,71239.0,52.3409,52.8304,52.3311,52.7619,71239.0
2024-07-26 10:30:00,53.89,53.94,53.73,53.93,78008.0,52.7619,52.8108,52.6052,52.801,78008.0
2024-07-26 11:00:00,53.94,54.09,53.94,54.07,55927.0,52.8108,52.9577,52.8108,52.9381,55927.0
2024-07-26 11:30:00,54.07,54.22,54.04,54.22,69996.0,52.9381,53.085,52.9087,53.085,69996.0
2024-07-26 12:00:00,54.22,54.28,54.09,54.16,87082.0,53.085,53.1437,52.9577,53.0262,87082.0
2024-07-26 12:30:00,54.16,54.37,54.15,54.37,73248.0,53.0262,53.2318,53.0164,53.2318,73248.0
2024-07-26 13:00:00,54.37,54.43,54.22,54.26,100228.0,53.2318,53.2906,53.085,53.1241,100228.0
2024-07-26 13:30:00,54.26,54.26,54.11,54.12,64512.0,53.1241,53.1241,52.9773,52.9871,64512.0
2024-07-26 14:00:00,54.12,54.17,54.09,54.09,44240.0,52.9871,53.036,52.9577,52.9577,44240.0
2024-07-26 14:30:00,54.09,54.09,53.99,54.0,50287.0,52.9577,52.9577,52.8598,52.8696,50287.0
2024-07-26 15:00:00,54.0,54.18,53.99,54.14,63768.0,52.8696,53.0458,52.8598,53.0066,63768.0
2024-07-26 15:30:00,54.14,54.32,54.09,54.29,367998.0,53.0066,53.1829,52.9577,53.1535,367998.0
2024-07-29 09:30:00,54.15,54.15,53.76,53.89,82295.0,53.0164,53.0164,52.6346,52.7619,82295.0
2024-07-29 10:00:00,53.88,54.14,53.85,53.91,82566.0,52.7521,53.0066,52.7227,52.7815,82566.0
2024-07-29 10:30:00,53.9,54.07,53.77,54.07,81486.0,52.7717,52.9381,52.6444,52.9381,81486.0
2024-07-29 11:00:00,54.1,54.11,53.93,54.05,77459.0,52.9675,52.9773,52.801,52.9185,77459.0
2024-07-29 11:30:00,54.05,54.2,54.0,54.19,49231.0,52.9185,53.0654,52.8696,53.0556,49231.0
2024-07-29 12:00:00,54.2,54.26,54.07,54.09,88223.0,53.0654,53.1241,52.9381,52.9577,88223.0
2024-07-29 12:30:00,54.09,54.17,54.06,54.16,55057.0,52.9577,53.036,52.9283,53.0262,55057.0
2024-07-29 13:00:00,54.18,54.3,54.16,54.28,37772.0,53.0458,53.1633,53.0262,53.1437,37772.0
2024-07-29 13:30:00,54.29,54.35,54.25,54.32,51758.0,53.1535,53.2122,53.1143,53.1829,51758.0
2024-07-29 14:00:00,54.32,54.42,54.29,54.4,79928.0,53.1829,53.2808,53.1535,53.2612,79928.0
2024-07-29 14:30:00,54.41,54.5,54.4,54.41,57768.0,53.271,53.3591,53.2612,53.271,57768.0
2024-07-29 15:00:00,54.41,54.49,54.37,54.42,80703.0,53.271,53.3493,53.2318,53.2808,80703.0
2024-07-29 15:30:00,54.43,54.49,54.2,54.2,389595.0,53.2906,53.3493,53.0654,53.0654,389595.0
2024-07-30 09:30:00,54.29,55.2,54.19,55.11,268183.0,53.1535,54.0445,53.0556,53.9563,268183.0
2024-07-30 10:00:00,55.12,55.13,54.5,54.7,165384.0,53.9661,53.9759,53.3591,53.5549,165384.0
2024-07-30 10:30:00,54.7,54.95,54.69,54.87,159759.0,53.5549,53.7997,53.5451,53.7214,159759.0
2024-07-30 11:00:00,54.86,54.88,54.69,54.84,108069.0,53.7116,53.7312,53.5451,53.692,108069.0
2024-07-30 11:30:00,54.85,54.86,54.51,54.52,148640.0,53.7018,53.7116,53.3689,53.3787,148640.0
2024-07-30 12:00:00,54.53,54.61,54.42,54.58,81135.0,53.3885,53.4668,53.2808,53.4374,81135.0
2024-07-30 12:30:00,54.57,54.64,54.54,54.57,82358.0,53.4276,53.4962,53.3983,53.4276,82358.0
2024-07-30 13:00:00,54.58,54.65,54.45,54.47,83870.0,53.4374,53.506,53.3102,53.3297,83870.0
2024-07-30 13:30:00,54.46,54.59,54.42,54.55,67353.0,53.3199,53.4472,53.2808,53.4081,67353.0
2024-07-30 14:00:00,54.55,54.58,54.42,54.43,103511.0,53.4081,53.4374,53.2808,53.2906,103511.0
2024-07-30 14:30:00,54.43,54.55,54.4,54.54,135710.0,53.2906,53.4081,53.2612,53.3983,135710.0
2024-07-30 15:00:00,54.54,54.67,54.51,54.66,74912.0,53.3983,53.5255,53.3689,53.5158,74912.0
2024-07-30 15:30:00,54.66,54.75,54.6,54.7,342112.0,53.5158,53.6039,53.457,53.5549,342112.0
2024-07-31 09:30:00,54.28,54.78,54.24,54.58,125378.0,53.1437,53.6332,53.1046,53.4374,125378.0
2024-07-31 10:00:00,54.59,54.72,54.47,54.63,171347.0,53.4472,53.5745,53.3297,53.4864,171347.0
2024-07-31 10:30:00,54.63,54.64,54.46,54.57,108496.0,53.4864,53.4962,53.3199,53.4276,108496.0
2024-07-31 11:00:00,54.57,54.71,54.42,54.67,98778.0,53.4276,53.5647,53.2808,53.5255,98778.0
2024-07-31 11:30:00,54.67,54.75,54.63,54.72,51891.0,53.5255,53.6039,53.4864,53.5745,51891.0
2024-07-31 12:00:00,54.72,54.82,54.68,54.81,75833.0,53.5745,53.6724,53.5353,53.6626,75833.0
2024-07-31 12:30:00,54.82,54.84,54.73,54.73,58029.0,53.6724,53.692,53.5843,53.5843,58029.0
2024-07-31 13:00:00,54.73,54.79,54.66,54.76,45814.0,53.5843,53.643,53.5158,53.6137,45814.0
2024-07-31 13:30:00,54.76,54.92,54.71,54.85,77637.0,53.6137,53.7703,53.5647,53.7018,77637.0
2024-07-31 14:00:00,54.84,54.84,54.74,54.82,71761.0,53.692,53.692,53.5941,53.6724,71761.0
2024-07-31 14:30:00,54.82,54.83,54.76,54.8,96579.0,53.6724,53.6822,53.6137,53.6528,96579.0
2024-07-31 15:00:00,54.8,54.82,54.54,54.62,119466.0,53.6528,53.6724,53.3983,53.4766,119466.0
2024-07-31 15:30:00,54.61,54.82,54.49,54.5,380504.0,53.4668,53.6724,53.3493,53.3591,380504.0
2024-08-01 09:30:00,54.87,55.13,54.58,54.63,111806.0,53.7214,53.9759,53.4374,53.4864,111806.0
2024-08-01 10:00:00,54.64,54.76,54.42,54.48,80298.0,53.4962,53.6137,53.2808,53.3395,80298.0
2024-08-01 10:30:00,54.48,54.67,54.37,54.62,104628.0,53.3395,53.5255,53.2318,53.4766,104628.0
2024-08-01 11:00:00,54.61,54.89,54.61,54.84,108017.0,53.4668,53.7409,53.4668,53.692,108017.0
2024-08-01 11:30:00,54.84,55.02,54.8,55.02,69304.0,53.692,53.8682,53.6528,53.8682,69304.0
2024-08-01 12:00:00,55.02,55.05,54.87,54.94,52626.0,53.8682,53.8976,53.7214,53.7899,52626.0
2024-08-01 12:30:00,54.94,55.04,54.87,54.97,72771.0,53.7899,53.8878,53.7214,53.8193,72771.0
2024-08-01 13:00:00,54.97,55.17,54.86,55.16,87333.0,53.8193,54.0151,53.7116,54.0053,87333.0
2024-08-01 13:30:00,55.16,55.32,55.03,55.06,116399.0,54.0053,54.1619,53.878,53.9074,116399.0
2024-08-01 14:00:00,55.06,55.1,54.98,55.02,107050.0,53.9074,53.9465,53.8291,53.8682,107050.0
2024-08-01 14:30:00,54.98,55.12,54.95,55.11,85623.0,53.8291,53.9661,53.7997,53.9563,85623.0
2024-08-01 15:00:00,55.1,55.12,55.04,55.07,86134.0,53.9465,53.9661,53.8878,53.9172,86134.0
2024-08-01 15:30:00,55.06,55.2,55.0,55.09,516954.0,53.9074,54.0445,53.8486,53.9368,516954.0
2024-08-02 09:30:00,55.33,55.8,55.06,55.71,337692.0,54.1717,54.6319,53.9074,54.5438,337692.0
2024-08-02 10:00:00,55.72,55.75,54.62,54.62,200126.0,54.5536,54.5829,53.4766,53.4766,200126.0
2024-08-02 10:30:00,54.62,54.71,54.15,54.21,126459.0,53.4766,53.5647,53.0164,53.0752,126459.0
2024-08-02 11:00:00,54.21,54.26,53.83,53.93,152368.0,53.0752,53.1241,52.7031,52.801,152368.0
2024-08-02 11:30:00,53.95,54.12,53.88,54.0,118105.0,52.8206,52.9871,52.7521,52.8696,118105.0
2024-08-02 12:00:00,54.01,54.36,53.95,54.35,141106.0,52.8794,53.222,52.8206,53.2122,141106.0
2024-08-02 12:30:00,54.34,54.49,54.29,54.38,100336.0,53.2025,53.3493,53.1535,53.2416,100336.0
2024-08-02 13:00:00,54.38,54.4,54.22,54.37,94403.0,53.2416,53.2612,53.085,53.2318,94403.0
2024-08-02 13:30:00,54.37,54.37,54.21,54.23,86982.0,53.2318,53.2318,53.0752,53.0948,86982.0
2024-08-02 14:00:00,54.22,54.39,54.17,54.29,68074.0,53.085,53.2514,53.036,53.1535,68074.0
2024-08-02 14:30:00,54.29,54.5,54.23,54.45,133689.0,53.1535,53.3591,53.0948,53.3102,133689.0
2024-08-02 15:00:00,54.44,54.44,54.25,54.35,118030.0,53.3004,53.3004,53.1143,53.2122,118030.0
2024-08-02 15:30:00,54.35,54.42,54.19,54.3,515539.0,53.2122,53.2808,53.0556,53.1633,515539.0
2024-08-05 09:30:00,54.32,55.14,54.07,54.11,356912.0,53.1829,53.9857,52.9381,52.9773,356912.0
2024-08-05 10:00:00,54.14,54.45,54.02,54.21,229424.0,53.0066,53.3102,52.8892,53.0752,229424.0
2024-08-05 10:30:00,54.23,54.3,53.88,54.19,207368.0,53.0948,53.1633,52.7521,53.0556,207368.0
2024-08-05 11:00:00,54.17,54.24,53.85,54.07,143709.0,53.036,53.1046,52.7227,52.9381,143709.0
2024-08-05 11:30:00,54.07,54.21,53.97,54.05,96447.0,52.9381,53.0752,52.8402,52.9185,96447.0
2024-08-05 12:00:00,54.05,54.2,53.98,54.02,89977.0,52.9185,53.0654,52.85,52.8892,89977.0
2024-08-05 12:30:00,54.02,54.11,54.0,54.03,121743.0,52.8892,52.9773,52.8696,52.8989,121743.0
2024-08-05 13:00:00,54.03,54.03,53.86,53.92,144877.0,52.8989,52.8989,52.7325,52.7912,144877.0
2024-08-05 13:30:00,53.92,53.95,53.85,53.9,99919.0,52.7912,52.8206,52.7227,52.7717,99919.0
2024-08-05 14:00:00,53.9,54.02,53.85,53.99,93705.0,52.7717,52.8892,52.7227,52.8598,93705.0
2024-08-05 14:30:00,53.98,53.99,53.85,53.9,113995.0,52.85,52.8598,52.7227,52.7717,113995.0
2024-08-05 15:00:00,53.9,53.92,53.72,53.77,201956.0,52.7717,52.7912,52.5954,52.6444,201956.0
2024-08-05 15:30:00,53.77,54.0,53.67,53.92,633507.0,52.6444,52.8696,52.5465,52.7912,633507.0
2024-08-06 09:30:00,54.14,54.7,54.0,54.62,159746.0,53.0066,53.5549,52.8696,53.4766,159746.0
2024-08-06 10:00:00,54.66,54.8,54.52,54.67,115622.0,53.5158,53.6528,53.3787,53.5255,115622.0
2024-08-06 10:30:00,54.66,54.8,54.62,54.8,107595.0,53.5158,53.6528,53.4766,53.6528,107595.0
2024-08-06 11:00:00,54.8,54.81,54.5,54.56,56023.0,53.6528,53.6626,53.3591,53.4179,56023.0
2024-08-06 11:30:00,54.54,54.69,54.45,54.69,83314.0,53.3983,53.5451,53.3102,53.5451,83314.0
2024-08-06 12:00:00,54.69,54.77,54.61,54.62,54382.0,53.5451,53.6235,53.4668,53.4766,54382.0
2024-08-06 12:30:00,54.62,54.64,54.49,54.59,180785.0,53.4766,53.4962,53.3493,53.4472,180785.0
2024-08-06 13:00:00,54.59,54.76,54.58,54.72,55045.0,53.4472,53.6137,53.4374,53.5745,55045.0
2024-08-06 13:30:00,54.71,54.74,54.62,54.68,86283.0,53.5647,53.5941,53.4766,53.5353,86283.0
2024-08-06 14:00:00,54.68,54.7,54.56,54.63,63814.0,53.5353,53.5549,53.4179,53.4864,63814.0
2024-08-06 14:30:00,54.63,54.85,54.62,54.72,114381.0,53.4864,53.7018,53.4766,53.5745,114381.0
2024-08-06 15:00:00,54.71,54.78,54.59,54.74,141901.0,53.5647,53.6332,53.4472,53.5941,141901.0
2024-08-06 15:30:00,54.76,54.78,54.11,54.13,756651.0,53.6137,53.6332,52.9773,52.9969,756651.0
2024-08-07 09:30:00,54.52,55.0,54.37,54.91,111671.0,53.3787,53.8486,53.2318,53.7605,111671.0
2024-08-07 10:00:00,54.92,54.99,54.76,54.95,108059.0,53.7703,53.8388,53.6137,53.7997,108059.0
2024-08-07 10:30:00,54.94,54.99,54.7,54.73,183051.0,53.7899,53.8388,53.5549,53.5843,183051.0
2024-08-07 11:00:00,54.73,54.77,54.58,54.68,92585.0,53.5843,53.6235,53.4374,53.5353,92585.0
2024-08-07 11:30:00,54.68,54.85,54.66,54.74,69518.0,53.5353,53.7018,53.5158,53.5941,69518.0
2024-08-07 12:00:00,54.73,54.82,54.67,54.76,60138.0,53.5843,53.6724,53.5255,53.6137,60138.0
2024-08-07 12:30:00,54.75,54.8,54.47,54.47,82236.0,53.6039,53.6528,53.3297,53.3297,82236.0
2024-08-07 13:00:00,54.46,54.62,54.35,54.56,55480.0,53.3199,53.4766,53.2122,53.4179,55480.0
2024-08-07 13:30:00,54.57,54.61,54.45,54.5,87158.0,53.4276,53.4668,53.3102,53.3591,87158.0
2024-08-07 14:00:00,54.5,54.51,54.35,54.41,126673.0,53.3591,53.3689,53.2122,53.271,126673.0
2024-08-07 14:30:00,54.4,54.43,54.22,54.23,94917.0,53.2612,53.2906,53.085,53.0948,94917.0
2024-08-07 15:00:00,54.23,54.28,54.14,54.28,79119.0,53.0948,53.1437,53.0066,53.1437,79119.0
2024-08-07 15:30:00,54.28,54.29,53.89,53.9,462010.0,53.1437,53.1535,52.7619,52.7717,462010.0
2024-08-08 09:30:00,53.88,54.52,53.88,54.48,64201.0,52.7521,53.3787,52.7521,53.3395,64201.0
2024-08-08 10:00:00,54.47,54.52,54.21,54.42,71321.0,53.3297,53.3787,53.0752,53.2808,71321.0
2024-08-08 10:30:00,54.44,54.57,54.44,54.45,73117.0,53.3004,53.4276,53.3004,53.3102,73117.0
2024-08-08 11:00:00,54.44,54.5,54.33,54.45,61250.0,53.3004,53.3591,53.1927,53.3102,61250.0
2024-08-08 11:30:00,54.44,54.55,54.42,54.5,52497.0,53.3004,53.4081,53.2808,53.3591,52497.0
2024-08-08 12:00:00,54.5,54.58,54.39,54.4,52707.0,53.3591,53.4374,53.2514,53.2612,52707.0
2024-08-08 12:30:00,54.39,54.4,54.2,54.23,52585.0,53.2514,53.2612,53.0654,53.0948,52585.0
2024-08-08 13:00:00,54.23,54.33,54.18,54.33,51715.0,53.0948,53.1927,53.0458,53.1927,51715.0
2024-08-08 13:30:00,54.34,54.38,54.25,54.32,41363.0,53.2025,53.2416,53.1143,53.1829,41363.0
2024-08-08 14:00:00,54.31,54.33,54.24,54.27,51586.0,53.1731,53.1927,53.1046,53.1339,51586.0
2024-08-08 14:30:00,54.27,54.3,54.12,54.15,50690.0,53.1339,53.1633,52.9871,53.0164,50690.0
2024-08-08 15:00:00,54.14,54.27,54.09,54.26,94140.0,53.0066,53.1339,52.9577,53.1241,94140.0
2024-08-08 15:30:00,54.26,54.38,54.12,54.32,376445.0,53.1241,53.2416,52.9871,53.1829,376445.0
2024-08-09 09:30:00,54.14,54.23,53.6,53.77,109711.0,53.0066,53.0948,52.4779,52.6444,109711.0
2024-08-09 10:00:00,53.76,53.98,53.73,53.98,85120.0,52.6346,52.85,52.6052,52.85,85120.0
2024-08-09 10:30:00,53.96,54.0,53.72,53.83,217151.0,52.8304,52.8696,52.5954,52.7031,217151.0
2024-08-09 11:00:00,53.84,53.98,53.76,53.78,75878.0,52.7129,52.85,52.6346,52.6542,75878.0
2024-08-09 11:30:00,53.78,53.88,53.73,53.84,96536.0,52.6542,52.7521,52.6052,52.7129,96536.0
2024-08-09 12:00:00,53.83,53.9,53.7,53.7,51270.0,52.7031,52.7717,52.5759,52.5759,51270.0
2024-08-09 12:30:00,53.71,53.85,53.71,53.85,45649.0,52.5856,52.7227,52.5856,52.7227,45649.0
2024-08-09 13:00:00,53.86,54.17,53.82,54.15,101513.0,52.7325,53.036,52.6933,53.0164,101513.0
2024-08-09 13:30:00,54.17,54.21,53.87,53.87,67188.0,53.036,53.0752,52.7423,52.7423,67188.0
2024-08-09 14:00:00,53.87,53.87,53.65,53.73,86620.0,52.7423,52.7423,52.5269,52.6052,86620.0
2024-08-09 14:30:00,53.73,53.77,53.66,53.72,68630.0,52.6052,52.6444,52.5367,52.5954,68630.0
2024-08-09 15:00:00,53.73,53.81,53.68,53.78,99662.0,52.6052,52.6836,52.5563,52.6542,99662.0
2024-08-09 15:30:00,53.78,53.97,53.77,53.92,438763.0,52.6542,52.8402,52.6444,52.7912,438763.0
2024-08-12 09:30:00,53.92,54.03,53.45,53.52,139180.0,52.7912,52.8989,52.3311,52.3996,139180.0
2024-08-12 10:00:00,53.52,53.67,53.46,53.6,107403.0,52.3996,52.5465,52.3409,52.4779,107403.0
2024-08-12 10:30:00,53.6,53.84,53.6,53.75,70870.0,52.4779,52.7129,52.4779,52.6248,70870.0
2024-08-12 11:00:00,53.76,53.76,53.45,53.45,70958.0,52.6346,52.6346,52.3311,52.3311,70958.0
2024-08-12 11:30:00,53.46,53.66,53.43,53.65,124760.0,52.3409,52.5367,52.3115,52.5269,124760.0
2024-08-12 12:00:00,53.64,53.67,53.53,53.55,65036.0,52.5171,52.5465,52.4094,52.429,65036.0
2024-08-12 12:30:00,53.55,53.55,53.41,53.42,134021.0,52.429,52.429,52.2919,52.3017,134021.0
2024-08-12 13:00:00,53.41,53.54,53.35,53.53,101428.0,52.2919,52.4192,52.2332,52.4094,101428.0
2024-08-12 13:30:00,53.53,53.68,53.49,53.52,56847.0,52.4094,52.5563,52.3703,52.3996,56847.0
2024-08-12 14:00:00,53.52,53.57,53.47,53.52,96079.0,52.3996,52.4486,52.3507,52.3996,96079.0
2024-08-12 14:30:00,53.51,53.55,53.4,53.41,80733.0,52.3898,52.429,52.2821,52.2919,80733.0
2024-08-12 15:00:00,53.41,53.43,53.35,53.4,98906.0,52.2919,52.3115,52.2332,52.2821,98906.0
2024-08-12 15:30:00,53.4,53.4,53.18,53.24,462153.0,52.2821,52.2821,52.0667,52.1255,462153.0
2024-08-13 09:30:00,53.2,53.28,52.65,52.68,231360.0,52.0863,52.1646,51.5478,51.5772,231360.0
2024-08-13 10:00:00,52.68,52.75,52.23,52.25,279534.0,51.5772,51.6457,51.1366,51.1562,279534.0
2024-08-13 10:30:00,52.25,52.28,51.85,51.88,260691.0,51.1562,51.1856,50.7646,50.794,260691.0
2024-08-13 11:00:00,51.89,51.97,51.73,51.89,245948.0,50.8037,50.8821,50.6471,50.8037,245948.0
2024-08-13 11:30:00,51.88,51.96,51.79,51.82,186430.0,50.794,50.8723,50.7058,50.7352,186430.0
2024-08-13 12:00:00,51.82,51.86,51.69,51.7,176502.0,50.7352,50.7744,50.6079,50.6177,176502.0
2024-08-13 12:30:00,51.7,51.93,51.67,51.86,114805.0,50.6177,50.8429,50.5884,50.7744,114805.0
2024-08-13 13:00:00,51.85,51.99,51.78,51.95,140688.0,50.7646,50.9017,50.696,50.8625,140688.0
2024-08-13 13:30:00,51.95,52.22,51.93,52.2,95559.0,50.8625,51.1268,50.8429,51.1073,95559.0
2024-08-13 14:00:00,52.2,52.34,52.17,52.28,84578.0,51.1073,51.2443,51.0779,51.1856,84578.0
2024-08-13 14:30:00,52.27,52.5,52.25,52.47,88397.0,51.1758,51.401,51.1562,51.3716,88397.0
2024-08-13 15:00:00,52.47,52.54,52.38,52.45,141609.0,51.3716,51.4401,51.2835,51.352,141609.0
2024-08-13 15:30:00,52.45,52.68,52.41,52.62,619389.0,51.352,51.5772,51.3129,51.5185,619389.0
2024-08-14 09:30:00,52.6,52.74,52.26,52.34,265490.0,51.4989,51.636,51.166,51.2443,265490.0
2024-08-14 10:00:00,52.35,52.58,52.28,52.42,249880.0,51.2541,51.4793,51.1856,51.3226,249880.0
2024-08-14 10:30:00,52.44,52.58,52.41,52.51,141362.0,51.3422,51.4793,51.3129,51.4108,141362.0
2024-08-14 11:00:00,52.51,52.56,52.35,52.37,110838.0,51.4108,51.4597,51.2541,51.2737,110838.0
2024-08-14 11:30:00,52.37,52.4,52.24,52.3,138757.0,51.2737,51.3031,51.1464,51.2052,138757.0
2024-08-14 12:00:00,52.31,52.51,52.29,52.41,132165.0,51.215,51.4108,51.1954,51.3129,132165.0
2024-08-14 12:30:00,52.41,52.53,52.4,52.48,108471.0,51.3129,51.4303,51.3031,51.3814,108471.0
2024-08-14 13:00:00,52.48,52.48,52.37,52.45,106301.0,51.3814,51.3814,51.2737,51.352,106301.0
2024-08-14 13:30:00,52.45,52.57,52.44,52.52,202662.0,51.352,51.4695,51.3422,51.4206,202662.0
2024-08-14 14:00:00,52.52,52.56,52.45,52.51,114975.0,51.4206,51.4597,51.352,51.4108,114975.0
2024-08-14 14:30:00,52.51,52.66,52.49,52.63,94815.0,51.4108,51.5576,51.3912,51.5283,94815.0
2024-08-14 15:00:00,52.63,52.65,52.52,52.61,142801.0,51.5283,51.5478,51.4206,51.5087,142801.0
2024-08-14 15:30:00,52.61,52.77,52.56,52.67,771054.0,51.5087,51.6653,51.4597,51.5674,771054.0
2024-08-15 09:30:00,53.14,53.36,52.74,52.75,465518.0,52.3424,52.5591,51.9484,51.9582,465518.0
2024-08-15 10:00:00,52.74,52.89,52.55,52.82,191091.0,51.9484,52.0961,51.7612,52.0272,191091.0
2024-08-15 10:30:00,52.82,52.9,52.73,52.89,114229.0,52.0272,52.106,51.9385,52.0961,114229.0
2024-08-15 11:00:00,52.89,52.91,52.82,52.85,103031.0,52.0961,52.1158,52.0272,52.0567,103031.0
2024-08-15 11:30:00,52.85,52.85,52.68,52.68,98428.0,52.0567,52.0567,51.8893,51.8893,98428.0
2024-08-15 12:00:00,52.68,52.73,52.63,52.72,102213.0,51.8893,51.9385,51.84,51.9287,102213.0
2024-08-15 12:30:00,52.71,52.77,52.62,52.65,91064.0,51.9188,51.9779,51.8302,51.8597,91064.0
2024-08-15 13:00:00,52.66,52.8,52.63,52.77,72222.0,51.8696,52.0075,51.84,51.9779,72222.0
2024-08-15 13:30:00,52.78,52.88,52.77,52.86,56766.0,51.9878,52.0863,51.9779,52.0666,56766.0
2024-08-15 14:00:00,52.85,52.94,52.82,52.87,89045.0,52.0567,52.1454,52.0272,52.0764,89045.0
2024-08-15 14:30:00,52.87,53.02,52.86,52.95,105551.0,52.0764,52.2242,52.0666,52.1552,105551.0
2024-08-15 15:00:00,52.94,52.99,52.81,52.91,121968.0,52.1454,52.1946,52.0173,52.1158,121968.0
2024-08-15 15:30:00,52.91,52.97,52.68,52.89,757817.0,52.1158,52.1749,51.8893,52.0961,757817.0
2024-08-16 09:30:00,52.89,53.15,52.61,52.98,276294.0,52.0961,52.3522,51.8203,52.1848,276294.0
2024-08-16 10:00:00,53.0,53.01,52.7,52.74,111731.0,52.2045,52.2143,51.909,51.9484,111731.0
2024-08-16 10:30:00,52.75,53.05,52.75,52.98,93204.0,51.9582,52.2537,51.9582,52.1848,93204.0
2024-08-16 11:00:00,52.99,53.1,52.89,53.0,76094.0,52.1946,52.303,52.0961,52.2045,76094.0
2024-08-16 11:30:00,52.99,53.08,52.82,53.07,67520.0,52.1946,52.2833,52.0272,52.2734,67520.0
2024-08-16 12:00:00,53.07,53.11,52.99,53.02,77977.0,52.2734,52.3128,52.1946,52.2242,77977.0
2024-08-16 12:30:00,53.02,53.14,53.01,53.13,46406.0,52.2242,52.3424,52.2143,52.3325,46406.0
2024-08-16 13:00:00,53.14,53.15,53.02,53.08,56762.0,52.3424,52.3522,52.2242,52.2833,56762.0
2024-08-16 13:30:00,53.07,53.14,53.05,53.12,78674.0,52.2734,52.3424,52.2537,52.3227,78674.0
2024-08-16 14:00:00,53.12,53.2,53.12,53.16,55417.0,52.3227,52.4015,52.3227,52.3621,55417.0
2024-08-16 14:30:00,53.16,53.19,53.05,53.1,67862.0,52.3621,52.3916,52.2537,52.303,67862.0
2024-08-16 15:00:00,53.11,53.12,53.03,53.12,116553.0,52.3128,52.3227,52.234,52.3227,116553.0
2024-08-16 15:30:00,53.11,53.21,53.04,53.18,418473.0,52.3128,52.4113,52.2439,52.3818,418473.0
2024-08-19 09:30:00,53.06,53.16,52.87,53.04,111794.0,52.2636,52.3621,52.0764,52.2439,111794.0
2024-08-19 10:00:00,53.03,53.05,52.84,52.91,75466.0,52.234,52.2537,52.0469,52.1158,75466.0
2024-08-19 10:30:00,52.9,53.0,52.87,52.96,59703.0,52.106,52.2045,52.0764,52.1651,59703.0
2024-08-19 11:00:00,52.96,53.06,52.89,52.96,134268.0,52.1651,52.2636,52.0961,52.1651,134268.0
2024-08-19 11:30:00,52.97,53.07,52.94,53.0,107755.0,52.1749,52.2734,52.1454,52.2045,107755.0
2024-08-19 12:00:00,52.99,53.01,52.91,52.99,69385.0,52.1946,52.2143,52.1158,52.1946,69385.0
2024-08-19 12:30:00,52.98,53.05,52.91,53.03,43068.0,52.1848,52.2537,52.1158,52.234,43068.0
2024-08-19 13:00:00,53.02,53.02,52.93,52.96,44446.0,52.2242,52.2242,52.1355,52.1651,44446.0
2024-08-19 13:30:00,52.96,53.1,52.93,53.08,105394.0,52.1651,52.303,52.1355,52.2833,105394.0
2024-08-19 14:00:00,53.08,53.08,52.93,52.95,76358.0,52.2833,52.2833,52.1355,52.1552,76358.0
2024-08-19 14:30:00,52.95,53.02,52.91,52.99,109771.0,52.1552,52.2242,52.1158,52.1946,109771.0
2024-08-19 15:00:00,53.0,53.07,52.91,52.93,84163.0,52.2045,52.2734,52.1158,52.1355,84163.0
2024-08-19 15:30:00,52.93,52.93,52.7,52.75,531121.0,52.1355,52.1355,51.909,51.9582,531121.0
2024-08-20 09:30:00,52.76,52.8,52.36,52.41,149117.0,51.9681,52.0075,51.5741,51.6233,149117.0
2024-08-20 10:00:00,52.43,52.52,52.23,52.43,166493.0,51.643,51.7317,51.446,51.643,166493.0
2024-08-20 10:30:00,52.42,52.56,52.34,52.43,148261.0,51.6332,51.7711,51.5544,51.643,148261.0
2024-08-20 11:00:00,52.43,52.43,52.28,52.3,150041.0,51.643,51.643,51.4953,51.515,150041.0
2024-08-20 11:30:00,52.3,52.31,52.14,52.28,81592.0,51.515,51.5248,51.3574,51.4953,81592.0
2024-08-20 12:00:00,52.28,52.32,52.18,52.19,94361.0,51.4953,51.5347,51.3968,51.4066,94361.0
2024-08-20 12:30:00,52.2,52.2,51.69,51.7,370700.0,51.4165,51.4165,50.9141,50.924,370700.0
2024-08-20 13:00:00,51.7,51.83,51.5,51.8,880850.0,50.924,51.052,50.727,51.0225,880850.0
2024-08-20 13:30:00,51.8,51.99,51.7,51.83,454470.0,51.0225,51.2096,50.924,51.052,454470.0
2024-08-20 14:00:00,51.82,52.0,51.73,52.0,93512.0,51.0422,51.2195,50.9535,51.2195,93512.0
2024-08-20 14:30:00,51.99,52.1,51.96,51.97,78014.0,51.2096,51.318,51.1801,51.1899,78014.0
2024-08-20 15:00:00,51.97,52.07,51.91,52.07,139559.0,51.1899,51.2884,51.1308,51.2884,139559.0
2024-08-20 15:30:00,52.09,52.16,51.98,52.04,679859.0,51.3081,51.3771,51.1998,51.2589,679859.0
2024-08-21 09:30:00,52.64,52.99,52.44,52.82,367695.0,51.8499,52.1946,51.6529,52.0272,367695.0
2024-08-21 10:00:00,52.82,52.82,52.29,52.41,132416.0,52.0272,52.0272,51.5051,51.6233,132416.0
2024-08-21 10:30:00,52.42,52.63,52.39,52.5,122167.0,51.6332,51.84,51.6036,51.712,122167.0
2024-08-21 11:00:00,52.5,52.62,52.39,52.61,89510.0,51.712,51.8302,51.6036,51.8203,89510.0
2024-08-21 11:30:00,52.6,52.68,52.42,52.48,217036.0,51.8105,51.8893,51.6332,51.6923,217036.0
2024-08-21 12:00:00,52.48,52.83,52.46,52.79,261866.0,51.6923,52.037,51.6726,51.9976,261866.0
2024-08-21 12:30:00,52.79,52.89,52.7,52.8,196008.0,51.9976,52.0961,51.909,52.0075,196008.0
2024-08-21 13:00:00,52.8,52.88,52.67,52.68,111874.0,52.0075,52.0863,51.8794,51.8893,111874.0
2024-08-21 13:30:00,52.68,52.71,52.58,52.6,87663.0,51.8893,51.9188,51.7908,51.8105,87663.0
2024-08-21 14:00:00,52.62,52.68,52.58,52.65,65746.0,51.8302,51.8893,51.7908,51.8597,65746.0
2024-08-21 14:30:00,52.64,52.73,52.61,52.68,84065.0,51.8499,51.9385,51.8203,51.8893,84065.0
2024-08-21 15:00:00,52.68,52.7,52.58,52.59,110753.0,51.8893,51.909,51.7908,51.8006,110753.0
2024-08-21 15:30:00,52.58,52.83,52.51,52.71,615439.0,51.7908,52.037,51.7218,51.9188,615439.0
2024-08-22 09:30:00,52.67,52.67,51.96,52.08,148688.0,51.8794,51.8794,51.1801,51.2983,148688.0
2024-08-22 10:00:00,52.09,52.11,51.89,52.08,118957.0,51.3081,51.3278,51.1111,51.2983,118957.0
2024-08-22 10:30:00,52.08,52.21,52.01,52.02,180940.0,51.2983,51.4263,51.2293,51.2392,180940.0
2024-08-22 11:00:00,52.03,52.08,51.94,52.02,86369.0,51.249,51.2983,51.1604,51.2392,86369.0
2024-08-22 11:30:00,52.02,52.13,51.89,51.92,234840.0,51.2392,51.3475,51.1111,51.1407,234840.0
2024-08-22 12:00:00,51.93,51.99,51.89,51.95,63011.0,51.1505,51.2096,51.1111,51.1702,63011.0
2024-08-22 12:30:00,51.95,52.03,51.93,51.96,152975.0,51.1702,51.249,51.1505,51.1801,152975.0
2024-08-22 13:00:00,51.96,51.97,51.81,51.82,212120.0,51.1801,51.1899,51.0323,51.0422,212120.0
2024-08-22 13:30:00,51.8,51.92,51.74,51.76,276494.0,51.0225,51.1407,50.9634,50.9831,276494.0
2024-08-22 14:00:00,51.76,51.88,51.75,51.84,117475.0,50.9831,51.1013,50.9732,51.0619,117475.0
2024-08-22 14:30:00,51.83,51.94,51.8,51.92,107849.0,51.052,51.1604,51.0225,51.1407,107849.0
2024-08-22 15:00:00,51.93,52.06,51.91,52.06,137114.0,51.1505,51.2786,51.1308,51.2786,137114.0
2024-08-22 15:30:00,52.06,52.23,52.02,52.23,599412.0,51.2786,51.446,51.2392,51.446,599412.0
2024-08-23 09:30:00,52.34,52.44,52.2,52.24,89423.0,51.5544,51.6529,51.4165,51.4559,89423.0
2024-08-23 10:00:00,52.25,52.35,51.97,52.17,162695.0,51.4657,51.5642,51.1899,51.3869,162695.0
2024-08-23 10:30:00,52.17,52.17,51.99,52.11,155538.0,51.3869,51.3869,51.2096,51.3278,155538.0
2024-08-23 11:00:00,52.11,52.11,51.9,51.91,88354.0,51.3278,51.3278,51.121,51.1308,88354.0
2024-08-23 11:30:00,51.91,51.95,51.73,51.75,102379.0,51.1308,51.1702,50.9535,50.9732,102379.0
2024-08-23 12:00:00,51.75,51.83,51.67,51.75,101986.0,50.9732,51.052,50.8944,50.9732,101986.0
2024-08-23 12:30:00,51.76,51.77,51.67,51.7,87218.0,50.9831,50.9929,50.8944,50.924,87218.0
2024-08-23 13:00:00,51.7,51.75,51.65,51.69,61113.0,50.924,50.9732,50.8747,50.9141,61113.0
2024-08-23 13:30:00,51.69,51.83,51.65,51.83,67668.0,50.9141,51.052,50.8747,51.052,67668.0
2024-08-23 14:00:00,51.82,51.83,51.71,51.78,59573.0,51.0422,51.052,50.9338,51.0028,59573.0
2024-08-23 14:30:00,51.77,51.95,51.76,51.94,73890.0,50.9929,51.1702,50.9831,51.1604,73890.0
2024-08-23 15:00:00,51.94,51.99,51.91,51.93,107760.0,51.1604,51.2096,51.1308,51.1505,107760.0
2024-08-23 15:30:00,51.93,51.98,51.82,51.94,448262.0,51.1505,51.1998,51.0422,51.1604,448262.0
2024-08-26 09:30:00,52.13,52.24,52.03,52.22,136185.0,51.3475,51.4559,51.249,51.4362,136185.0
2024-08-26 10:00:00,52.25,52.52,52.21,52.52,99858.0,51.4657,51.7317,51.4263,51.7317,99858.0
2024-08-26 10:30:00,52.51,52.71,52.44,52.45,90822.0,51.7218,51.9188,51.6529,51.6627,90822.0
2024-08-26 11:00:00,52.45,52.78,52.36,52.78,208066.0,51.6627,51.9878,51.5741,51.9878,208066.0
2024-08-26 11:30:00,52.79,52.91,52.62,52.72,153278.0,51.9976,52.1158,51.8302,51.9287,153278.0
2024-08-26 12:00:00,52.7,52.76,52.68,52.71,54949.0,51.909,51.9681,51.8893,51.9188,54949.0
2024-08-26 12:30:00,52.71,52.98,52.69,52.94,121415.0,51.9188,52.1848,51.8991,52.1454,121415.0
2024-08-26 13:00:00,52.94,53.13,52.93,53.07,176277.0,52.1454,52.3325,52.1355,52.2734,176277.0
2024-08-26 13:30:00,53.07,53.16,52.96,53.02,175391.0,52.2734,52.3621,52.1651,52.2242,175391.0
2024-08-26 14:00:00,53.03,53.1,52.99,53.05,168314.0,52.234,52.303,52.1946,52.2537,168314.0
2024-08-26 14:30:00,53.05,53.09,52.91,52.92,123407.0,52.2537,52.2931,52.1158,52.1257,123407.0
2024-08-26 15:00:00,52.91,52.93,52.82,52.84,124533.0,52.1158,52.1355,52.0272,52.0469,124533.0
2024-08-26 15:30:00,52.84,52.88,52.69,52.78,549524.0,52.0469,52.0863,51.8991,51.9878,549524.0
2024-08-27 09:30:00,52.87,52.98,52.62,52.8,137889.0,52.0764,52.1848,51.8302,52.0075,137889.0
2024-08-27 10:00:00,52.79,52.91,52.55,52.62,265867.0,51.9976,52.1158,51.7612,51.8302,265867.0
2024-08-27 10:30:00,52.63,52.7,52.4,52.66,299446.0,51.84,51.909,51.6135,51.8696,299446.0
2024-08-27 11:00:00,52.66,52.81,52.63,52.72,89923.0,51.8696,52.0173,51.84,51.9287,89923.0
2024-08-27 11:30:00,52.73,52.79,52.72,52.74,64538.0,51.9385,51.9976,51.9287,51.9484,64538.0
2024-08-27 12:00:00,52.74,52.81,52.72,52.73,135487.0,51.9484,52.0173,51.9287,51.9385,135487.0
2024-08-27 12:30:00,52.72,52.73,52.42,52.5,172253.0,51.9287,51.9385,51.6332,51.712,172253.0
2024-08-27 13:00:00,52.5,52.79,52.49,52.78,109531.0,51.712,51.9976,51.7021,51.9878,109531.0
2024-08-27 13:30:00,52.78,52.83,52.66,52.71,175643.0,51.9878,52.037,51.8696,51.9188,175643.0
2024-08-27 14:00:00,52.7,52.76,52.55,52.62,112993.0,51.909,51.9681,51.7612,51.8302,112993.0
2024-08-27 14:30:00,52.61,52.67,52.59,52.61,82115.0,51.8203,51.8794,51.8006,51.8203,82115.0
2024-08-27 15:00:00,52.61,52.7,52.59,52.68,108684.0,51.8203,51.909,51.8006,51.8893,108684.0
2024-08-27 15:30:00,52.68,52.76,52.57,52.72,617161.0,51.8893,51.9681,51.7809,51.9287,617161.0
2024-08-28 09:30:00,52.75,53.14,52.61,52.99,182122.0,51.9582,52.3424,51.8203,52.1946,182122.0
2024-08-28 10:00:00,53.0,53.39,53.0,53.38,146252.0,52.2045,52.5886,52.2045,52.5788,146252.0
2024-08-28 10:30:00,53.37,53.49,53.24,53.3,178107.0,52.5689,52.6871,52.4409,52.5,178107.0
2024-08-28 11:00:00,53.3,53.4,53.1,53.12,206451.0,52.5,52.5985,52.303,52.3227,206451.0
2024-08-28 11:30:00,53.12,53.16,53.05,53.08,58952.0,52.3227,52.3621,52.2537,52.2833,58952.0
2024-08-28 12:00:00,53.08,53.09,53.01,53.09,79347.0,52.2833,52.2931,52.2143,52.2931,79347.0
2024-08-28 12:30:00,53.09,53.12,53.05,53.12,79881.0,52.2931,52.3227,52.2537,52.3227,79881.0
2024-08-28 13:00:00,53.12,53.2,52.87,52.93,188642.0,52.3227,52.4015,52.0764,52.1355,188642.0
2024-08-28 13:30:00,52.93,52.95,52.83,52.88,134099.0,52.1355,52.1552,52.037,52.0863,134099.0
2024-08-28 14:00:00,52.87,52.87,52.68,52.68,74090.0,52.0764,52.0764,51.8893,51.8893,74090.0
2024-08-28 14:30:00,52.68,52.8,52.64,52.79,68685.0,51.8893,52.0075,51.8499,51.9976,68685.0
2024-08-28 15:00:00,52.79,53.04,52.79,53.0,213988.0,51.9976,52.2439,51.9976,52.2045,213988.0
2024-08-28 15:30:00,53.01,53.35,52.94,53.26,849601.0,52.2143,52.5492,52.1454,52.4606,849601.0
2024-08-29 09:30:00,53.26,53.26,52.11,52.46,272076.0,52.4606,52.4606,51.3278,51.6726,272076.0
2024-08-29 10:00:00,52.46,52.66,52.43,52.55,166883.0,51.6726,51.8696,51.643,51.7612,166883.0
2024-08-29 10:30:00,52.55,52.64,52.44,52.48,181789.0,51.7612,51.8499,51.6529,51.6923,181789.0
2024-08-29 11:00:00,52.48,52.61,52.33,52.44,129807.0,51.6923,51.8203,51.5445,51.6529,129807.0
2024-08-29 11:30:00,52.44,52.57,52.43,52.57,98844.0,51.6529,51.7809,51.643,51.7809,98844.0
2024-08-29 12:00:00,52.57,52.61,52.5,52.54,61573.0,51.7809,51.8203,51.712,51.7514,61573.0
2024-08-29 12:30:00,52.54,52.61,52.53,52.55,67585.0,51.7514,51.8203,51.7415,51.7612,67585.0
2024-08-29 13:00:00,52.55,52.63,52.49,52.52,59735.0,51.7612,51.84,51.7021,51.7317,59735.0
2024-08-29 13:30:00,52.52,52.65,52.5,52.61,95200.0,51.7317,51.8597,51.712,51.8203,95200.0
2024-08-29 14:00:00,52.62,52.7,52.57,52.57,96589.0,51.8302,51.909,51.7809,51.7809,96589.0
2024-08-29 14:30:00,52.57,52.58,52.41,52.56,108864.0,51.7809,51.7908,51.6233,51.7711,108864.0
2024-08-29 15:00:00,52.55,52.71,52.53,52.66,145770.0,51.7612,51.9188,51.7415,51.8696,145770.0
2024-08-29 15:30:00,52.66,52.7,52.48,52.53,586811.0,51.8696,51.909,51.6923,51.7415,586811.0
2024-08-30 09:30:00,52.56,52.75,52.44,52.64,109687.0,51.7711,51.9582,51.6529,51.8499,109687.0
2024-08-30 10:00:00,52.66,52.9,52.64,52.76,87341.0,51.8696,52.106,51.8499,51.9681,87341.0
2024-08-30 10:30:00,52.78,52.95,52.75,52.92,87212.0,51.9878,52.1552,51.9582,52.1257,87212.0
2024-08-30 11:00:00,52.91,52.93,52.76,52.79,73556.0,52.1158,52.1355,51.9681,51.9976,73556.0
2024-08-30 11:30:00,52.79,52.84,52.71,52.82,50381.0,51.9976,52.0469,51.9188,52.0272,50381.0
2024-08-30 12:00:00,52.82,52.85,52.69,52.69,52228.0,52.0272,52.0567,51.8991,51.8991,52228.0
2024-08-30 12:30:00,52.68,52.9,52.67,52.85,60375.0,51.8893,52.106,51.8794,52.0567,60375.0
2024-08-30 13:00:00,52.86,52.9,52.72,52.78,79024.0,52.0666,52.106,51.9287,51.9878,79024.0
2024-08-30 13:30:00,52.79,52.86,52.78,52.82,46782.0,51.9976,52.0666,51.9878,52.0272,46782.0
2024-08-30 14:00:00,52.82,52.92,52.79,52.86,112114.0,52.0272,52.1257,51.9976,52.0666,112114.0
2024-08-30 14:30:00,52.86,52.96,52.82,52.93,63882.0,52.0666,52.1651,52.0272,52.1355,63882.0
2024-08-30 15:00:00,52.93,53.02,52.9,52.98,115004.0,52.1355,52.2242,52.106,52.1848,115004.0
2024-08-30 15:30:00,52.99,53.32,52.95,53.21,751699.0,52.1946,52.5197,52.1552,52.4113,751699.0
2024-09-03 09:30:00,53.28,53.48,53.08,53.35,236100.0,52.4803,52.6773,52.2833,52.5492,236100.0
2024-09-03 10:00:00,53.35,53.44,53.15,53.35,228475.0,52.5492,52.6379,52.3522,52.5492,228475.0
2024-09-03 10:30:00,53.35,53.43,53.27,53.36,132305.0,52.5492,52.628,52.4704,52.5591,132305.0
2024-09-03 11:00:00,53.37,53.4,53.22,53.25,155230.0,52.5689,52.5985,52.4212,52.4507,155230.0
2024-09-03 11:30:00,53.25,53.43,53.24,53.37,99249.0,52.4507,52.628,52.4409,52.5689,99249.0
2024-09-03 12:00:00,53.36,53.61,53.35,53.61,68499.0,52.5591,52.8053,52.5492,52.8053,68499.0
2024-09-03 12:30:00,53.6,53.66,53.54,53.64,79704.0,52.7955,52.8546,52.7364,52.8349,79704.0
2024-09-03 13:00:00,53.64,53.73,53.59,53.62,89854.0,52.8349,52.9235,52.7856,52.8152,89854.0
2024-09-03 13:30:00,53.62,53.69,53.6,53.64,77787.0,52.8152,52.8841,52.7955,52.8349,77787.0
2024-09-03 14:00:00,53.65,53.82,53.6,53.78,77105.0,52.8447,53.0122,52.7955,52.9728,77105.0
2024-09-03 14:30:00,53.79,53.81,53.64,53.65,79089.0,52.9826,53.0023,52.8349,52.8447,79089.0
2024-09-03 15:00:00,53.65,53.75,53.63,53.69,108521.0,52.8447,52.9432,52.825,52.8841,108521.0
2024-09-03 15:30:00,53.69,53.78,53.54,53.7,550412.0,52.8841,52.9728,52.7364,52.894,550412.0
2024-09-04 09:30:00,53.97,55.05,53.62,54.06,489763.0,53.1599,54.2237,52.8152,53.2486,489763.0
2024-09-04 10:00:00,54.06,54.27,53.95,54.0,179615.0,53.2486,53.4554,53.1402,53.1895,179615.0
2024-09-04 10:30:00,54.02,54.02,53.64,53.77,138151.0,53.2092,53.2092,52.8349,52.9629,138151.0
2024-09-04 11:00:00,53.77,53.91,53.74,53.74,66486.0,52.9629,53.1008,52.9334,52.9334,66486.0
2024-09-04 11:30:00,53.75,53.79,53.6,53.61,95121.0,52.9432,52.9826,52.7955,52.8053,95121.0
2024-09-04 12:00:00,53.61,53.65,53.43,53.52,57705.0,52.8053,52.8447,52.628,52.7167,57705.0
2024-09-04 12:30:00,53.51,53.68,53.51,53.58,56726.0,52.7068,52.8743,52.7068,52.7758,56726.0
2024-09-04 13:00:00,53.58,53.6,53.36,53.4,80689.0,52.7758,52.7955,52.5591,52.5985,80689.0
2024-09-04 13:30:00,53.39,53.39,53.21,53.32,89643.0,52.5886,52.5886,52.4113,52.5197,89643.0
2024-09-04 14:00:00,53.33,53.44,53.27,53.36,107637.0,52.5295,52.6379,52.4704,52.5591,107637.0
2024-09-04 14:30:00,53.35,53.43,53.33,53.41,108949.0,52.5492,52.628,52.5295,52.6083,108949.0
2024-09-04 15:00:00,53.4,53.43,53.12,53.16,116271.0,52.5985,52.628,52.3227,52.3621,116271.0
2024-09-04 15:30:00,53.16,53.41,52.97,53.35,562616.0,52.3621,52.6083,52.1749,52.5492,562616.0
2024-09-05 09:30:00,53.45,53.6,53.17,53.2,316217.0,52.6477,52.7955,52.3719,52.4015,316217.0
2024-09-05 10:00:00,53.22,53.25,52.85,52.97,170144.0,52.4212,52.4507,52.0567,52.1749,170144.0
2024-09-05 10:30:00,52.96,52.97,52.68,52.71,150510.0,52.1651,52.1749,51.8893,51.9188,150510.0
2024-09-05 11:00:00,52.71,52.79,52.47,52.52,180205.0,51.9188,51.9976,51.6824,51.7317,180205.0
2024-09-05 11:30:00,52.53,52.65,52.4,52.65,108036.0,51.7415,51.8597,51.6135,51.8597,108036.0
2024-09-05 12:00:00,52.65,52.8,52.6,52.77,141421.0,51.8597,52.0075,51.8105,51.9779,141421.0
2024-09-05 12:30:00,52.77,52.93,52.71,52.91,122656.0,51.9779,52.1355,51.9188,52.1158,122656.0
2024-09-05 13:00:00,52.91,53.04,52.89,53.04,99935.0,52.1158,52.2439,52.0961,52.2439,99935.0
2024-09-05 13:30:00,53.03,53.13,52.99,53.04,131969.0,52.234,52.3325,52.1946,52.2439,131969.0
2024-09-05 14:00:00,53.05,53.12,53.03,53.09,126249.0,52.2537,52.3227,52.234,52.2931,126249.0
2024-09-05 14:30:00,53.1,53.25,53.08,53.11,151651.0,52.303,52.4507,52.2833,52.3128,151651.0
2024-09-05 15:00:00,53.12,53.19,53.05,53.14,217627.0,52.3227,52.3916,52.2537,52.3424,217627.0
2024-09-05 15:30:00,53.14,53.39,53.1,53.36,599412.0,52.3424,52.5886,52.303,52.5591,599412.0
2024-09-06 09:30:00,53.22,53.46,52.63,52.74,267965.0,52.4212,52.6576,51.84,51.9484,267965.0
2024-09-06 10:00:00,52.75,52.77,52.33,52.35,260457.0,51.9582,51.9779,51.5445,51.5642,260457.0
2024-09-06 10:30:00,52.37,52.61,52.31,52.51,259568.0,51.5839,51.8203,51.5248,51.7218,259568.0
2024-09-06 11:00:00,52.53,52.81,52.49,52.53,258795.0,51.7415,52.0173,51.7021,51.7415,258795.0
2024-09-06 11:30:00,52.53,52.59,52.34,52.48,184506.0,51.7415,51.8006,51.5544,51.6923,184506.0
2024-09-06 12:00:00,52.48,52.65,52.46,52.6,85100.0,51.6923,51.8597,51.6726,51.8105,85100.0
2024-09-06 12:30:00,52.6,52.87,52.59,52.86,128591.0,51.8105,52.0764,51.8006,52.0666,128591.0
2024-09-06 13:00:00,52.86,52.99,52.68,52.68,194090.0,52.0666,52.1946,51.8893,51.8893,194090.0
2024-09-06 13:30:00,52.68,52.84,52.64,52.83,107651.0,51.8893,52.0469,51.8499,52.037,107651.0
2024-09-06 14:00:00,52.84,52.84,52.58,52.62,116066.0,52.0469,52.0469,51.7908,51.8302,116066.0
2024-09-06 14:30:00,52.62,52.63,52.43,52.48,189059.0,51.8302,51.84,51.643,51.6923,189059.0
2024-09-06 15:00:00,52.48,52.5,52.36,52.38,318103.0,51.6923,51.712,51.5741,51.5938,318103.0
2024-09-06 15:30:00,52.38,52.4,52.24,52.25,780428.0,51.5938,51.6135,51.4559,51.4657,780428.0
2024-09-09 09:30:00,52.12,52.58,51.95,52.42,401746.0,51.3377,51.7908,51.1702,51.6332,401746.0
2024-09-09 10:00:00,52.43,52.44,52.11,52.35,243523.0,51.643,51.6529,51.3278,51.5642,243523.0
2024-09-09 10:30:00,52.35,52.46,52.29,52.42,237882.0,51.5642,51.6726,51.5051,51.6332,237882.0
2024-09-09 11:00:00,52.43,52.43,52.16,52.2,105111.0,51.643,51.643,51.3771,51.4165,105111.0
2024-09-09 11:30:00,52.2,52.28,52.15,52.16,124158.0,51.4165,51.4953,51.3672,51.3771,124158.0
2024-09-09 12:00:00,52.16,52.21,52.14,52.16,135841.0,51.3771,51.4263,51.3574,51.3771,135841.0
2024-09-09 12:30:00,52.16,52.4,52.15,52.38,119063.0,51.3771,51.6135,51.3672,51.5938,119063.0
2024-09-09 13:00:00,52.37,52.37,52.29,52.3,107967.0,51.5839,51.5839,51.5051,51.515,107967.0
2024-09-09 13:30:00,52.3,52.43,52.26,52.41,141797.0,51.515,51.643,51.4756,51.6233,141797.0
2024-09-09 14:00:00,52.41,52.43,52.33,52.37,146204.0,51.6233,51.643,51.5445,51.5839,146204.0
2024-09-09 14:30:00,52.37,52.44,52.32,52.4,157111.0,51.5839,51.6529,51.5347,51.6135,157111.0
2024-09-09 15:00:00,52.4,52.41,52.16,52.18,438858.0,51.6135,51.6233,51.3771,51.3968,438858.0
2024-09-09 15:30:00,52.18,52.18,51.89,51.97,736823.0,51.3968,51.3968,51.1111,51.1899,736823.0
2024-09-10 09:30:00,52.23,52.24,51.77,52.13,287142.0,51.446,51.4559,50.9929,51.3475,287142.0
2024-09-10 10:00:00,52.12,52.21,52.03,52.18,200760.0,51.3377,51.4263,51.249,51.3968,200760.0
2024-09-10 10:30:00,52.16,52.39,52.12,52.32,153425.0,51.3771,51.6036,51.3377,51.5347,153425.0
2024-09-10 11:00:00,52.31,52.41,52.24,52.33,159045.0,51.5248,51.6233,51.4559,51.5445,159045.0
2024-09-10 11:30:00,52.33,52.36,52.21,52.28,100276.0,51.5445,51.5741,51.4263,51.4953,100276.0
2024-09-10 12:00:00,52.27,52.3,52.17,52.27,148895.0,51.4854,51.515,51.3869,51.4854,148895.0
2024-09-10 12:30:00,52.28,52.32,52.2,52.22,95839.0,51.4953,51.5347,51.4165,51.4362,95839.0
2024-09-10 13:00:00,52.23,52.32,52.21,52.22,77315.0,51.446,51.5347,51.4263,51.4362,77315.0
2024-09-10 13:30:00,52.22,52.37,52.21,52.34,99932.0,51.4362,51.5839,51.4263,51.5544,99932.0
2024-09-10 14:00:00,52.34,52.38,52.28,52.36,132393.0,51.5544,51.5938,51.4953,51.5741,132393.0
2024-09-10 14:30:00,52.36,52.41,52.22,52.36,200976.0,51.5741,51.6233,51.4362,51.5741,200976.0
2024-09-10 15:00:00,52.35,52.53,52.34,52.45,226376.0,51.5642,51.7415,51.5544,51.6627,226376.0
2024-09-10 15:30:00,52.44,52.49,52.31,52.33,605363.0,51.6529,51.7021,51.5248,51.5445,605363.0
2024-09-11 09:30:00,51.51,51.77,50.99,51.03,312724.0,50.7368,50.9929,50.2246,50.264,312724.0
2024-09-11 10:00:00,51.01,51.05,50.69,50.72,220633.0,50.2443,50.2837,49.9291,49.9587,220633.0
2024-09-11 10:30:00,50.73,50.9,50.7,50.9,121373.0,49.9685,50.136,49.939,50.136,121373.0
2024-09-11 11:00:00,50.9,51.07,50.83,51.06,113576.0,50.136,50.3034,50.067,50.2936,113576.0
2024-09-11 11:30:00,51.06,51.07,50.9,50.94,110695.0,50.2936,50.3034,50.136,50.1754,110695.0
2024-09-11 12:00:00,50.93,51.04,50.86,50.97,167236.0,50.1655,50.2739,50.0966,50.2049,167236.0
2024-09-11 12:30:00,50.97,51.11,50.89,51.07,119111.0,50.2049,50.3428,50.1261,50.3034,119111.0
2024-09-11 13:00:00,51.07,51.16,50.99,50.99,126527.0,50.3034,50.3921,50.2246,50.2246,126527.0
2024-09-11 13:30:00,51.0,51.18,50.99,51.05,193774.0,50.2345,50.4118,50.2246,50.2837,193774.0
2024-09-11 14:00:00,51.05,51.08,50.99,51.02,142257.0,50.2837,50.3133,50.2246,50.2542,142257.0
2024-09-11 14:30:00,51.0,51.21,50.99,51.18,195155.0,50.2345,50.4413,50.2246,50.4118,195155.0
2024-09-11 15:00:00,51.18,51.24,51.12,51.23,271650.0,50.4118,50.4709,50.3527,50.461,271650.0
2024-09-11 15:30:00,51.23,51.56,51.19,51.5,1141410.0,50.461,50.7861,50.4216,50.727,1141410.0
2024-09-12 09:30:00,52.38,53.51,51.52,53.26,977726.0,51.5938,52.7068,50.7467,52.4606,977726.0
2024-09-12 10:00:00,53.23,53.48,52.85,53.2,561729.0,52.431,52.6773,52.0567,52.4015,561729.0
2024-09-12 10:30:00,53.18,54.79,52.99,54.65,858669.0,52.3818,53.9676,52.1946,53.8297,858669.0
2024-09-12 11:00:00,54.66,54.98,54.51,54.82,502227.0,53.8395,54.1547,53.6918,53.9971,502227.0
2024-09-12 11:30:00,54.84,54.89,54.33,54.4,426887.0,54.0168,54.0661,53.5145,53.5834,426887.0
2024-09-12 12:00:00,54.4,54.54,53.91,53.97,562114.0,53.5834,53.7213,53.1008,53.1599,562114.0
2024-09-12 12:30:00,53.97,54.22,53.92,54.2,248855.0,53.1599,53.4061,53.1107,53.3864,248855.0
2024-09-12 13:00:00,54.2,54.54,54.19,54.46,321907.0,53.3864,53.7213,53.3766,53.6425,321907.0
2024-09-12 13:30:00,54.45,54.79,54.42,54.59,234935.0,53.6327,53.9676,53.6031,53.7706,234935.0
2024-09-12 14:00:00,54.59,54.76,54.52,54.58,114128.0,53.7706,53.938,53.7016,53.7607,114128.0
2024-09-12 14:30:00,54.58,54.61,54.41,54.47,134991.0,53.7607,53.7903,53.5933,53.6524,134991.0
2024-09-12 15:00:00,54.47,54.97,54.45,54.93,319937.0,53.6524,54.1449,53.6327,54.1055,319937.0
2024-09-12 15:30:00,54.93,55.24,54.81,55.2,1283926.0,54.1055,54.4108,53.9873,54.3714,1283926.0
2024-09-13 09:30:00,55.26,55.26,54.51,54.87,349999.0,54.4305,54.4305,53.6918,54.0464,349999.0
2024-09-13 10:00:00,54.88,55.5,54.84,55.5,298180.0,54.0562,54.6669,54.0168,54.6669,298180.0
2024-09-13 10:30:00,55.49,55.73,55.34,55.72,292121.0,54.6571,54.8935,54.5093,54.8836,292121.0
2024-09-13 11:00:00,55.71,55.76,55.48,55.7,201368.0,54.8738,54.923,54.6472,54.8639,201368.0
2024-09-13 11:30:00,55.7,55.82,55.6,55.74,228791.0,54.8639,54.9821,54.7654,54.9033,228791.0
2024-09-13 12:00:00,55.74,55.78,55.64,55.73,167155.0,54.9033,54.9427,54.8048,54.8935,167155.0
2024-09-13 12:30:00,55.72,55.83,55.64,55.75,179309.0,54.8836,54.992,54.8048,54.9132,179309.0
2024-09-13 13:00:00,55.75,55.9,55.74,55.89,173660.0,54.9132,55.0609,54.9033,55.0511,173660.0
2024-09-13 13:30:00,55.89,55.9,55.69,55.7,106851.0,55.0511,55.0609,54.8541,54.8639,106851.0
2024-09-13 14:00:00,55.71,55.73,55.6,55.62,115459.0,54.8738,54.8935,54.7654,54.7851,115459.0
2024-09-13 14:30:00,55.62,55.76,55.56,55.72,130258.0,54.7851,54.923,54.726,54.8836,130258.0
2024-09-13 15:00:00,55.72,55.83,55.63,55.8,191256.0,54.8836,54.992,54.795,54.9624,191256.0
2024-09-13 15:30:00,55.81,55.93,55.69,55.9,801000.0,54.9723,55.0905,54.8541,55.0609,801000.0
2024-09-16 09:30:00,56.0,56.5,55.78,56.43,278322.0,55.1594,55.6519,54.9427,55.583,278322.0
2024-09-16 10:00:00,56.44,56.6,56.35,56.43,211872.0,55.5928,55.7504,55.5042,55.583,211872.0
2024-09-16 10:30:00,56.42,56.47,56.23,56.32,140700.0,55.5731,55.6224,55.386,55.4746,140700.0
2024-09-16 11:00:00,56.32,56.49,56.3,56.31,132236.0,55.4746,55.6421,55.4549,55.4648,132236.0
2024-09-16 11:30:00,56.31,56.5,56.25,56.42,123037.0,55.4648,55.6519,55.4057,55.5731,123037.0
2024-09-16 12:00:00,56.39,56.61,56.34,56.56,256502.0,55.5436,55.7603,55.4943,55.711,256502.0
2024-09-16 12:30:00,56.56,56.57,56.34,56.35,119198.0,55.711,55.7209,55.4943,55.5042,119198.0
2024-09-16 13:00:00,56.36,56.43,56.29,56.34,74438.0,55.514,55.583,55.4451,55.4943,74438.0
2024-09-16 13:30:00,56.34,56.38,56.2,56.27,104319.0,55.4943,55.5337,55.3564,55.4254,104319.0
2024-09-16 14:00:00,56.27,56.49,56.26,56.48,117554.0,55.4254,55.6421,55.4155,55.6322,117554.0
2024-09-16 14:30:00,56.47,56.51,56.42,56.46,87831.0,55.6224,55.6618,55.5731,55.6125,87831.0
2024-09-16 15:00:00,56.46,56.46,56.3,56.35,102022.0,55.6125,55.6125,55.4549,55.5042,102022.0
2024-09-16 15:30:00,56.35,56.38,56.17,56.23,419667.0,55.5042,55.5337,55.3269,55.386,419667.0
2024-09-17 09:30:00,56.04,56.21,55.75,55.76,122558.0,55.1988,55.3663,54.9132,54.923,122558.0
2024-09-17 10:00:00,55.77,56.2,55.75,56.12,143961.0,54.9329,55.3564,54.9132,55.2776,143961.0
2024-09-17 10:30:00,56.12,56.16,56.01,56.13,82380.0,55.2776,55.317,55.1693,55.2875,82380.0
2024-09-17 11:00:00,56.12,56.23,56.09,56.12,73289.0,55.2776,55.386,55.2481,55.2776,73289.0
2024-09-17 11:30:00,56.12,56.13,55.66,55.68,104070.0,55.2776,55.2875,54.8245,54.8442,104070.0
2024-09-17 12:00:00,55.69,55.71,55.54,55.58,85748.0,54.8541,54.8738,54.7063,54.7457,85748.0
2024-09-17 12:30:00,55.58,55.59,55.31,55.35,75681.0,54.7457,54.7556,54.4798,54.5192,75681.0
2024-09-17 13:00:00,55.34,55.51,55.34,55.46,52034.0,54.5093,54.6768,54.5093,54.6275,52034.0
2024-09-17 13:30:00,55.45,55.46,55.25,55.43,55267.0,54.6177,54.6275,54.4207,54.598,55267.0
2024-09-17 14:00:00,55.43,55.53,55.36,55.38,76826.0,54.598,54.6965,54.529,54.5487,76826.0
2024-09-17 14:30:00,55.37,55.44,55.29,55.34,71622.0,54.5389,54.6078,54.4601,54.5093,71622.0
2024-09-17 15:00:00,55.33,55.38,55.16,55.21,94292.0,54.4995,54.5487,54.332,54.3813,94292.0
2024-09-17 15:30:00,55.23,55.23,54.98,55.06,454328.0,54.401,54.401,54.1547,54.2335,454328.0
2024-09-18 09:30:00,55.06,55.19,54.69,54.81,114649.0,54.2335,54.3616,53.8691,53.9873,114649.0
2024-09-18 10:00:00,54.81,54.94,54.72,54.86,85688.0,53.9873,54.1153,53.8986,54.0365,85688.0
2024-09-18 10:30:00,54.85,54.86,54.61,54.65,109032.0,54.0267,54.0365,53.7903,53.8297,109032.0
2024-09-18 11:00:00,54.65,54.82,54.63,54.76,71675.0,53.8297,53.9971,53.81,53.938,71675.0
2024-09-18 11:30:00,54.76,55.0,54.74,55.0,82194.0,53.938,54.1744,53.9183,54.1744,82194.0
2024-09-18 12:00:00,54.99,55.1,54.83,54.9,71390.0,54.1646,54.2729,54.007,54.0759,71390.0
2024-09-18 12:30:00,54.89,55.03,54.87,55.02,83973.0,54.0661,54.204,54.0464,54.1941,83973.0
2024-09-18 13:00:00,55.01,55.11,55.01,55.08,77537.0,54.1843,54.2828,54.1843,54.2532,77537.0
2024-09-18 13:30:00,55.08,55.09,54.99,55.04,93015.0,54.2532,54.2631,54.1646,54.2138,93015.0
2024-09-18 14:00:00,55.03,55.31,54.95,55.01,149107.0,54.204,54.4798,54.1252,54.1843,149107.0
2024-09-18 14:30:00,55.0,55.08,54.81,54.94,140388.0,54.1744,54.2532,53.9873,54.1153,140388.0
2024-09-18 15:00:00,54.93,55.07,54.81,54.92,155054.0,54.1055,54.2434,53.9873,54.0956,155054.0
2024-09-18 15:30:00,54.92,54.93,54.59,54.63,373831.0,54.0956,54.1055,53.7706,53.81,373831.0
2024-09-19 09:30:00,54.65,55.0,54.65,54.93,191062.0,53.8297,54.1744,53.8297,54.1055,191062.0
2024-09-19 10:00:00,54.92,55.03,54.56,54.7,179042.0,54.0956,54.204,53.741,53.8789,179042.0
2024-09-19 10:30:00,54.7,55.37,54.68,55.28,392466.0,53.8789,54.5389,53.8592,54.4502,392466.0
2024-09-19 11:00:00,55.3,55.35,55.08,55.12,401896.0,54.4699,54.5192,54.2532,54.2926,401896.0
2024-09-19 11:30:00,55.13,55.23,55.03,55.22,137951.0,54.3025,54.401,54.204,54.3911,137951.0
2024-09-19 12:00:00,55.22,55.28,55.13,55.14,100487.0,54.3911,54.4502,54.3025,54.3123,100487.0
2024-09-19 12:30:00,55.14,55.16,55.01,55.02,196515.0,54.3123,54.332,54.1843,54.1941,196515.0
2024-09-19 13:00:00,55.01,55.32,54.98,55.26,159849.0,54.1843,54.4896,54.1547,54.4305,159849.0
2024-09-19 13:30:00,55.25,55.28,55.09,55.1,128915.0,54.4207,54.4502,54.2631,54.2729,128915.0
2024-09-19 14:00:00,55.1,55.17,54.88,54.93,122156.0,54.2729,54.3419,54.0562,54.1055,122156.0
2024-09-19 14:30:00,54.93,55.2,54.92,55.2,174026.0,54.1055,54.3714,54.0956,54.3714,174026.0
2024-09-19 15:00:00,55.2,55.29,55.14,55.15,210479.0,54.3714,54.4601,54.3123,54.3222,210479.0
2024-09-19 15:30:00,55.15,55.15,54.76,54.83,752343.0,54.3222,54.3222,53.938,54.007,752343.0
2024-09-20 09:30:00,54.83,55.85,54.83,55.68,722212.0,54.007,55.0117,54.007,54.8442,722212.0
2024-09-20 10:00:00,55.66,55.7,55.35,55.52,164313.0,54.8245,54.8639,54.5192,54.6866,164313.0
2024-09-20 10:30:00,55.52,55.58,55.4,55.44,84484.0,54.6866,54.7457,54.5684,54.6078,84484.0
2024-09-20 11:00:00,55.43,55.45,55.25,55.27,110224.0,54.598,54.6177,54.4207,54.4404,110224.0
2024-09-20 11:30:00,55.26,55.34,55.14,55.21,117638.0,54.4305,54.5093,54.3123,54.3813,117638.0
2024-09-20 12:00:00,55.21,55.32,55.19,55.31,56207.0,54.3813,54.4896,54.3616,54.4798,56207.0
2024-09-20 12:30:00,55.31,55.37,55.29,55.31,64944.0,54.4798,54.5389,54.4601,54.4798,64944.0
2024-09-20 13:00:00,55.32,55.43,55.27,55.39,91552.0,54.4896,54.598,54.4404,54.5586,91552.0
2024-09-20 13:30:00,55.39,55.5,55.36,55.47,86460.0,54.5586,54.6669,54.529,54.6374,86460.0
2024-09-20 14:00:00,55.47,55.47,55.21,55.24,81127.0,54.6374,54.6374,54.3813,54.4108,81127.0
2024-09-20 14:30:00,55.24,55.29,55.2,55.27,72136.0,54.4108,54.4601,54.3714,54.4404,72136.0
2024-09-20 15:00:00,55.27,55.37,55.23,55.29,119934.0,54.4404,54.5389,54.401,54.4601,119934.0
2024-09-20 15:30:00,55.29,55.39,55.04,55.39,796222.0,54.4601,54.5586,54.2138,54.5586,796222.0
2024-09-23 09:30:00,55.18,55.36,55.01,55.25,153206.0,54.3517,54.529,54.1843,54.4207,153206.0
2024-09-23 10:00:00,55.25,55.68,55.23,55.59,112634.0,54.4207,54.8442,54.401,54.7556,112634.0
2024-09-23 10:30:00,55.59,55.59,55.45,55.55,75951.0,54.7556,54.7556,54.6177,54.7162,75951.0
2024-09-23 11:00:00,55.55,55.75,55.49,55.72,115712.0,54.7162,54.9132,54.6571,54.8836,115712.0
2024-09-23 11:30:00,55.72,55.78,55.69,55.77,79682.0,54.8836,54.9427,54.8541,54.9329,79682.0
2024-09-23 12:00:00,55.77,55.96,55.74,55.93,71815.0,54.9329,55.12,54.9033,55.0905,71815.0
2024-09-23 12:30:00,55.93,55.95,55.85,55.91,60492.0,55.0905,55.1102,55.0117,55.0708,60492.0
2024-09-23 13:00:00,55.92,55.97,55.84,55.88,58860.0,55.0806,55.1299,55.0018,55.0412,58860.0
2024-09-23 13:30:00,55.88,55.9,55.74,55.8,61707.0,55.0412,55.0609,54.9033,54.9624,61707.0
2024-09-23 14:00:00,55.81,55.9,55.75,55.89,72250.0,54.9723,55.0609,54.9132,55.0511,72250.0
2024-09-23 14:30:00,55.88,55.98,55.86,55.97,89608.0,55.0412,55.1397,55.0215,55.1299,89608.0
2024-09-23 15:00:00,55.97,56.08,55.86,56.01,182864.0,55.1299,55.2382,55.0215,55.1693,182864.0
2024-09-23 15:30:00,56.01,56.25,56.0,56.12,408556.0,55.1693,55.4057,55.1594,55.2776,408556.0
2024-09-24 09:30:00,56.24,56.31,55.9,56.11,89015.0,55.3958,55.4648,55.0609,55.2678,89015.0
2024-09-24 10:00:00,56.11,56.19,56.02,56.15,72360.0,55.2678,55.3466,55.1791,55.3072,72360.0
2024-09-24 10:30:00,56.15,56.18,56.05,56.09,50884.0,55.3072,55.3367,55.2087,55.2481,50884.0
2024-09-24 11:00:00,56.09,56.17,55.97,55.98,70667.0,55.2481,55.3269,55.1299,55.1397,70667.0
2024-09-24 11:30:00,55.97,56.03,55.85,55.91,70966.0,55.1299,55.189,55.0117,55.0708,70966.0
2024-09-24 12:00:00,55.91,56.0,55.86,55.95,73299.0,55.0708,55.1594,55.0215,55.1102,73299.0
2024-09-24 12:30:00,55.94,55.97,55.89,55.91,40971.0,55.1003,55.1299,55.0511,55.0708,40971.0
2024-09-24 13:00:00,55.91,55.91,55.83,55.89,51553.0,55.0708,55.0708,54.992,55.0511,51553.0
2024-09-24 13:30:00,55.89,55.99,55.87,55.96,256796.0,55.0511,55.1496,55.0314,55.12,256796.0
2024-09-24 14:00:00,55.96,56.06,55.9,56.04,72132.0,55.12,55.2185,55.0609,55.1988,72132.0
2024-09-24 14:30:00,56.04,56.15,56.0,56.13,58902.0,55.1988,55.3072,55.1594,55.2875,58902.0
2024-09-24 15:00:00,56.13,56.22,56.08,56.2,103474.0,55.2875,55.3761,55.2382,55.3564,103474.0
2024-09-24 15:30:00,56.2,56.22,55.99,56.07,530684.0,55.3564,55.3761,55.1496,55.2284,530684.0
2024-09-25 09:30:00,56.16,56.22,55.95,56.12,160357.0,55.317,55.3761,55.1102,55.2776,160357.0
2024-09-25 10:00:00,56.12,56.12,55.93,56.01,60037.0,55.2776,55.2776,55.0905,55.1693,60037.0
2024-09-25 10:30:00,55.99,56.05,55.85,55.96,63646.0,55.1496,55.2087,55.0117,55.12,63646.0
2024-09-25 11:00:00,55.98,56.19,55.97,56.1,75922.0,55.1397,55.3466,55.1299,55.2579,75922.0
2024-09-25 11:30:00,56.09,56.2,56.04,56.2,76303.0,55.2481,55.3564,55.1988,55.3564,76303.0
2024-09-25 12:00:00,56.19,56.27,56.15,56.23,90291.0,55.3466,55.4254,55.3072,55.386,90291.0
2024-09-25 12:30:00,56.22,56.31,56.19,56.28,64539.0,55.3761,55.4648,55.3466,55.4352,64539.0
2024-09-25 13:00:00,56.27,56.3,56.15,56.15,63266.0,55.4254,55.4549,55.3072,55.3072,63266.0
2024-09-25 13:30:00,56.16,56.5,56.14,56.49,158963.0,55.317,55.6519,55.2973,55.6421,158963.0
2024-09-25 14:00:00,56.5,56.61,56.46,56.58,149852.0,55.6519,55.7603,55.6125,55.7307,149852.0
2024-09-25 14:30:00,56.58,56.65,56.55,56.59,123287.0,55.7307,55.7997,55.7012,55.7406,123287.0
2024-09-25 15:00:00,56.59,56.69,56.55,56.68,180052.0,55.7406,55.8391,55.7012,55.8292,180052.0
2024-09-25 15:30:00,56.67,56.8,56.58,56.61,643577.0,55.8194,55.9474,55.7307,55.7603,643577.0
2024-09-26 09:30:00,56.42,56.64,56.1,56.17,216378.0,55.5731,55.7898,55.2579,55.3269,216378.0
2024-09-26 10:00:00,56.15,56.27,55.96,56.12,126950.0,55.3072,55.4254,55.12,55.2776,126950.0
2024-09-26 10:30:00,56.12,56.41,56.11,56.39,107533.0,55.2776,55.5633,55.2678,55.5436,107533.0
2024-09-26 11:00:00,56.4,56.49,56.1,56.17,113957.0,55.5534,55.6421,55.2579,55.3269,113957.0
2024-09-26 11:30:00,56.17,56.2,55.87,55.89,105821.0,55.3269,55.3564,55.0314,55.0511,105821.0
2024-09-26 12:00:00,55.9,55.99,55.83,55.96,115115.0,55.0609,55.1496,54.992,55.12,115115.0
2024-09-26 12:30:00,55.96,55.99,55.89,55.93,145453.0,55.12,55.1496,55.0511,55.0905,145453.0
2024-09-26 13:00:00,55.94,56.0,55.79,55.86,88971.0,55.1003,55.1594,54.9526,55.0215,88971.0
2024-09-26 13:30:00,55.87,55.88,55.69,55.79,74635.0,55.0314,55.0412,54.8541,54.9526,74635.0
2024-09-26 14:00:00,55.79,55.9,55.54,55.59,176341.0,54.9526,55.0609,54.7063,54.7556,176341.0
2024-09-26 14:30:00,55.6,55.8,55.58,55.65,150626.0,54.7654,54.9624,54.7457,54.8147,150626.0
2024-09-26 15:00:00,55.65,55.67,55.29,55.48,275105.0,54.8147,54.8344,54.4601,54.6472,275105.0
2024-09-26 15:30:00,55.48,55.57,55.38,55.46,892599.0,54.6472,54.7359,54.5487,54.6275,892599.0
2024-09-27 09:30:00,55.61,56.38,55.45,56.36,197617.0,54.7753,55.5337,54.6177,55.514,197617.0
2024-09-27 10:00:00,56.37,56.72,56.33,56.7,224961.0,55.5239,55.8686,55.4845,55.8489,224961.0
2024-09-27 10:30:00,56.7,56.81,56.43,56.52,135013.0,55.8489,55.9573,55.583,55.6716,135013.0
2024-09-27 11:00:00,56.53,56.82,56.52,56.74,134169.0,55.6815,55.9671,55.6716,55.8883,134169.0
2024-09-27 11:30:00,56.74,56.82,56.65,56.67,80205.0,55.8883,55.9671,55.7997,55.8194,80205.0
2024-09-27 12:00:00,56.68,56.71,56.53,56.54,72641.0,55.8292,55.8588,55.6815,55.6913,72641.0
2024-09-27 12:30:00,56.54,56.62,56.53,56.62,84017.0,55.6913,55.7701,55.6815,55.7701,84017.0
2024-09-27 13:00:00,56.63,56.71,56.52,56.67,98907.0,55.78,55.8588,55.6716,55.8194,98907.0
2024-09-27 13:30:00,56.67,56.68,56.42,56.47,96116.0,55.8194,55.8292,55.5731,55.6224,96116.0
2024-09-27 14:00:00,56.47,56.57,56.41,56.55,69400.0,55.6224,55.7209,55.5633,55.7012,69400.0
2024-09-27 14:30:00,56.55,56.61,56.43,56.5,89264.0,55.7012,55.7603,55.583,55.6519,89264.0
2024-09-27 15:00:00,56.5,56.71,56.5,56.64,121768.0,55.6519,55.8588,55.6519,55.7898,121768.0
2024-09-27 15:30:00,56.64,56.66,56.48,56.5,467758.0,55.7898,55.8095,55.6322,55.6519,467758.0
2024-09-30 09:30:00,56.58,56.9,56.34,56.9,121176.0,55.7307,56.0459,55.4943,56.0459,121176.0
2024-09-30 10:00:00,56.9,57.05,56.75,56.95,86299.0,56.0459,56.1937,55.8982,56.0952,86299.0
2024-09-30 10:30:00,56.94,57.2,56.91,57.13,80939.0,56.0853,56.3414,56.0558,56.2725,80939.0
2024-09-30 11:00:00,57.13,57.19,57.03,57.05,51737.0,56.2725,56.3316,56.174,56.1937,51737.0
2024-09-30 11:30:00,57.05,57.11,57.0,57.06,80913.0,56.1937,56.2528,56.1444,56.2035,80913.0
2024-09-30 12:00:00,57.06,57.09,57.02,57.07,64793.0,56.2035,56.2331,56.1641,56.2134,64793.0
2024-09-30 12:30:00,57.06,57.2,57.02,57.09,81566.0,56.2035,56.3414,56.1641,56.2331,81566.0
2024-09-30 13:00:00,57.09,57.14,57.02,57.09,59092.0,56.2331,56.2823,56.1641,56.2331,59092.0
2024-09-30 13:30:00,57.08,57.13,57.01,57.05,73759.0,56.2232,56.2725,56.1543,56.1937,73759.0
2024-09-30 14:00:00,57.02,57.11,56.97,57.06,95870.0,56.1641,56.2528,56.1149,56.2035,95870.0
2024-09-30 14:30:00,57.04,57.1,56.99,57.02,66123.0,56.1838,56.2429,56.1346,56.1641,66123.0
2024-09-30 15:00:00,57.02,57.23,57.01,57.21,94820.0,56.1641,56.371,56.1543,56.3513,94820.0
2024-09-30 15:30:00,57.21,57.38,57.08,57.25,495563.0,56.3513,56.5187,56.2232,56.3907,495563.0
2024-10-01 09:30:00,57.12,57.37,56.68,56.82,211828.0,56.2626,56.5089,55.8292,55.9671,211828.0
2024-10-01 10:00:00,56.83,56.85,56.65,56.82,193823.0,55.977,55.9967,55.7997,55.9671,193823.0
2024-10-01 10:30:00,56.82,56.89,56.65,56.75,114069.0,55.9671,56.0361,55.7997,55.8982,114069.0
2024-10-01 11:00:00,56.75,56.84,56.62,56.79,138937.0,55.8982,55.9868,55.7701,55.9376,138937.0
2024-10-01 11:30:00,56.79,56.88,56.75,56.77,75013.0,55.9376,56.0262,55.8982,55.9179,75013.0
2024-10-01 12:00:00,56.76,56.76,56.59,56.67,76584.0,55.908,55.908,55.7406,55.8194,76584.0
2024-10-01 12:30:00,56.67,56.76,56.61,56.72,67188.0,55.8194,55.908,55.7603,55.8686,67188.0
2024-10-01 13:00:00,56.7,56.79,56.63,56.69,78816.0,55.8489,55.9376,55.78,55.8391,78816.0
2024-10-01 13:30:00,56.69,56.77,56.64,56.69,86914.0,55.8391,55.9179,55.7898,55.8391,86914.0
2024-10-01 14:00:00,56.7,56.87,56.69,56.79,70265.0,55.8489,56.0164,55.8391,55.9376,70265.0
2024-10-01 14:30:00,56.79,56.87,56.78,56.8,90580.0,55.9376,56.0164,55.9277,55.9474,90580.0
2024-10-01 15:00:00,56.8,56.83,56.71,56.76,129285.0,55.9474,55.977,55.8588,55.908,129285.0
2024-10-01 15:30:00,56.76,56.94,56.68,56.72,619335.0,55.908,56.0853,55.8292,55.8686,619335.0
2024-10-02 09:30:00,56.87,57.19,56.63,57.01,281664.0,56.0164,56.3316,55.78,56.1543,281664.0
2024-10-02 10:00:00,56.97,57.04,56.67,56.71,90998.0,56.1149,56.1838,55.8194,55.8588,90998.0
2024-10-02 10:30:00,56.71,56.81,56.68,56.73,124694.0,55.8588,55.9573,55.8292,55.8785,124694.0
2024-10-02 11:00:00,56.73,56.73,56.41,56.62,105324.0,55.8785,55.8785,55.5633,55.7701,105324.0
2024-10-02 11:30:00,56.62,56.62,56.48,56.55,81711.0,55.7701,55.7701,55.6322,55.7012,81711.0
2024-10-02 12:00:00,56.54,56.59,56.45,56.49,71020.0,55.6913,55.7406,55.6027,55.6421,71020.0
2024-10-02 12:30:00,56.48,56.5,56.34,56.36,80520.0,55.6322,55.6519,55.4943,55.514,80520.0
2024-10-02 13:00:00,56.35,56.36,56.25,56.32,80416.0,55.5042,55.514,55.4057,55.4746,80416.0
2024-10-02 13:30:00,56.32,56.32,56.15,56.21,107295.0,55.4746,55.4746,55.3072,55.3663,107295.0
2024-10-02 14:00:00,56.21,56.27,56.14,56.17,179369.0,55.3663,55.4254,55.2973,55.3269,179369.0
2024-10-02 14:30:00,56.17,56.21,56.14,56.2,142852.0,55.3269,55.3663,55.2973,55.3564,142852.0
2024-10-02 15:00:00,56.2,56.22,56.13,56.15,153396.0,55.3564,55.3761,55.2875,55.3072,153396.0
2024-10-02 15:30:00,56.14,56.14,56.03,56.09,524257.0,55.2973,55.2973,55.189,55.2481,524257.0
2024-10-03 09:30:00,56.09,56.12,55.39,55.53,134390.0,55.2481,55.2776,54.5586,54.6965,134390.0
2024-10-03 10:00:00,55.55,55.79,55.5,55.77,72703.0,54.7162,54.9526,54.6669,54.9329,72703.0
2024-10-03 10:30:00,55.76,55.9,55.68,55.75,108884.0,54.923,55.0609,54.8442,54.9132,108884.0
2024-10-03 11:00:00,55.76,55.8,55.66,55.75,80291.0,54.923,54.9624,54.8245,54.9132,80291.0
2024-10-03 11:30:00,55.75,55.98,55.74,55.89,68277.0,54.9132,55.1397,54.9033,55.0511,68277.0
2024-10-03 12:00:00,55.89,55.95,55.67,55.7,161118.0,55.0511,55.1102,54.8344,54.8639,161118.0
2024-10-03 12:30:00,55.68,55.73,55.51,55.54,56687.0,54.8442,54.8935,54.6768,54.7063,56687.0
2024-10-03 13:00:00,55.54,55.59,55.39,55.53,73796.0,54.7063,54.7556,54.5586,54.6965,73796.0
2024-10-03 13:30:00,55.53,55.63,55.52,55.55,95566.0,54.6965,54.795,54.6866,54.7162,95566.0
2024-10-03 14:00:00,55.54,55.64,55.52,55.59,79438.0,54.7063,54.8048,54.6866,54.7556,79438.0
2024-10-03 14:30:00,55.58,55.7,55.56,55.61,69333.0,54.7457,54.8639,54.726,54.7753,69333.0
2024-10-03 15:00:00,55.6,55.61,55.46,55.53,125432.0,54.7654,54.7753,54.6275,54.6965,125432.0
2024-10-03 15:30:00,55.53,55.68,55.47,55.6,484796.0,54.6965,54.8442,54.6374,54.7654,484796.0
2024-10-04 09:30:00,55.69,56.24,55.65,56.05,117215.0,54.8541,55.3958,54.8147,55.2087,117215.0
2024-10-04 10:00:00,56.05,56.18,55.92,55.94,71974.0,55.2087,55.3367,55.0806,55.1003,71974.0
2024-10-04 10:30:00,55.94,55.97,55.71,55.82,54285.0,55.1003,55.1299,54.8738,54.9821,54285.0
2024-10-04 11:00:00,55.81,55.98,55.77,55.96,95509.0,54.9723,55.1397,54.9329,55.12,95509.0
2024-10-04 11:30:00,55.96,56.06,55.82,55.83,64025.0,55.12,55.2185,54.9821,54.992,64025.0
2024-10-04 12:00:00,55.83,55.87,55.76,55.8,44059.0,54.992,55.0314,54.923,54.9624,44059.0
2024-10-04 12:30:00,55.8,55.98,55.78,55.97,44395.0,54.9624,55.1397,54.9427,55.1299,44395.0
2024-10-04 13:00:00,55.97,56.02,55.94,55.96,108008.0,55.1299,55.1791,55.1003,55.12,108008.0
2024-10-04 13:30:00,55.97,56.05,55.93,55.98,54382.0,55.1299,55.2087,55.0905,55.1397,54382.0
2024-10-04 14:00:00,55.97,55.99,55.66,55.71,101391.0,55.1299,55.1496,54.8245,54.8738,101391.0
2024-10-04 14:30:00,55.72,55.9,55.7,55.86,88067.0,54.8836,55.0609,54.8639,55.0215,88067.0
2024-10-04 15:00:00,55.85,56.01,55.83,55.94,113032.0,55.0117,55.1693,54.992,55.1003,113032.0
2024-10-04 15:30:00,55.94,55.99,55.85,55.88,404369.0,55.1003,55.1496,55.0117,55.0412,404369.0
2024-10-07 09:30:00,56.1,56.1,55.55,55.8,246960.0,55.2579,55.2579,54.7162,54.9624,246960.0
2024-10-07 10:00:00,55.82,56.11,55.78,55.85,124650.0,54.9821,55.2678,54.9427,55.0117,124650.0
2024-10-07 10:30:00,55.87,55.94,55.81,55.89,77435.0,55.0314,55.1003,54.9723,55.0511,77435.0
2024-10-07 11:00:00,55.88,55.98,55.83,55.98,63488.0,55.0412,55.1397,54.992,55.1397,63488.0
2024-10-07 11:30:00,55.97,55.97,55.81,55.87,54942.0,55.1299,55.1299,54.9723,55.0314,54942.0
2024-10-07 12:00:00,55.86,55.9,55.79,55.81,44975.0,55.0215,55.0609,54.9526,54.9723,44975.0
2024-10-07 12:30:00,55.82,55.93,55.77,55.84,66884.0,54.9821,55.0905,54.9329,55.0018,66884.0
2024-10-07 13:00:00,55.84,55.93,55.82,55.84,52366.0,55.0018,55.0905,54.9821,55.0018,52366.0
2024-10-07 13:30:00,55.84,55.84,55.69,55.75,65365.0,55.0018,55.0018,54.8541,54.9132,65365.0
2024-10-07 14:00:00,55.75,55.8,55.71,55.74,70703.0,54.9132,54.9624,54.8738,54.9033,70703.0
2024-10-07 14:30:00,55.75,55.83,55.69,55.82,82365.0,54.9132,54.992,54.8541,54.9821,82365.0
2024-10-07 15:00:00,55.82,55.96,55.8,55.95,103431.0,54.9821,55.12,54.9624,55.1102,103431.0
2024-10-07 15:30:00,55.94,56.0,55.85,55.98,513000.0,55.1003,55.1594,55.0117,55.1397,513000.0
2024-10-08 09:30:00,55.84,55.94,55.66,55.66,102001.0,55.0018,55.1003,54.8245,54.8245,102001.0
2024-10-08 10:00:00,55.62,55.79,55.57,55.72,71973.0,54.7851,54.9526,54.7359,54.8836,71973.0
2024-10-08 10:30:00,55.72,55.89,55.72,55.85,50086.0,54.8836,55.0511,54.8836,55.0117,50086.0
2024-10-08 11:00:00,55.86,55.95,55.82,55.93,39556.0,55.0215,55.1102,54.9821,55.0905,39556.0
2024-10-08 11:30:00,55.93,56.03,55.93,55.99,41992.0,55.0905,55.189,55.0905,55.1496,41992.0
2024-10-08 12:00:00,56.03,56.17,56.02,56.16,31258.0,55.189,55.3269,55.1791,55.317,31258.0
2024-10-08 12:30:00,56.16,56.19,55.96,56.0,40757.0,55.317,55.3466,55.12,55.1594,40757.0
2024-10-08 13:00:00,56.0,56.04,55.93,55.96,32044.0,55.1594,55.1988,55.0905,55.12,32044.0
2024-10-08 13:30:00,55.95,56.0,55.92,55.95,75541.0,55.1102,55.1594,55.0806,55.1102,75541.0
2024-10-08 14:00:00,55.95,56.1,55.9,56.05,50227.0,55.1102,55.2579,55.0609,55.2087,50227.0
2024-10-08 14:30:00,56.05,56.09,56.0,56.05,49794.0,55.2087,55.2481,55.1594,55.2087,49794.0
2024-10-08 15:00:00,56.05,56.09,55.99,56.07,65031.0,55.2087,55.2481,55.1496,55.2284,65031.0
2024-10-08 15:30:00,56.07,56.22,56.0,56.01,393168.0,55.2284,55.3761,55.1594,55.1693,393168.0
2024-10-09 09:30:00,56.05,56.11,55.86,56.0,62532.0,55.2087,55.2678,55.0215,55.1594,62532.0
2024-10-09 10:00:00,55.99,56.11,55.85,56.09,89777.0,55.1496,55.2678,55.0117,55.2481,89777.0
2024-10-09 10:30:00,56.1,56.16,56.0,56.13,83717.0,55.2579,55.317,55.1594,55.2875,83717.0
2024-10-09 11:00:00,56.14,56.22,56.04,56.2,64179.0,55.2973,55.3761,55.1988,55.3564,64179.0
2024-10-09 11:30:00,56.2,56.32,56.19,56.3,72162.0,55.3564,55.4746,55.3466,55.4549,72162.0
2024-10-09 12:00:00,56.3,56.34,56.22,56.22,61750.0,55.4549,55.4943,55.3761,55.3761,61750.0
2024-10-09 12:30:00,56.21,56.23,56.14,56.22,46477.0,55.3663,55.386,55.2973,55.3761,46477.0
2024-10-09 13:00:00,56.22,56.31,56.17,56.26,50888.0,55.3761,55.4648,55.3269,55.4155,50888.0
2024-10-09 13:30:00,56.26,56.27,56.1,56.12,61288.0,55.4155,55.4254,55.2579,55.2776,61288.0
2024-10-09 14:00:00,56.11,56.18,56.1,56.1,78199.0,55.2678,55.3367,55.2579,55.2579,78199.0
2024-10-09 14:30:00,56.1,56.15,56.01,56.04,100270.0,55.2579,55.3072,55.1693,55.1988,100270.0
2024-10-09 15:00:00,56.04,56.17,55.92,56.14,177424.0,55.1988,55.3269,55.0806,55.2973,177424.0
2024-10-09 15:30:00,56.14,56.26,56.12,56.16,485385.0,55.2973,55.4155,55.2776,55.317,485385.0
2024-10-10 09:30:00,56.26,56.48,55.74,55.79,160469.0,55.4155,55.6322,54.9033,54.9526,160469.0
2024-10-10 10:00:00,55.8,55.89,55.73,55.78,100481.0,54.9624,55.0511,54.8935,54.9427,100481.0
2024-10-10 10:30:00,55.8,55.81,55.45,55.47,123936.0,54.9624,54.9723,54.6177,54.6374,123936.0
2024-10-10 11:00:00,55.47,55.57,55.44,55.48,65228.0,54.6374,54.7359,54.6078,54.6472,65228.0
2024-10-10 11:30:00,55.48,55.5,55.42,55.43,62346.0,54.6472,54.6669,54.5881,54.598,62346.0
2024-10-10 12:00:00,55.42,55.5,55.4,55.48,60064.0,54.5881,54.6669,54.5684,54.6472,60064.0
2024-10-10 12:30:00,55.48,55.5,55.34,55.36,73184.0,54.6472,54.6669,54.5093,54.529,73184.0
2024-10-10 13:00:00,55.36,55.36,55.21,55.23,48851.0,54.529,54.529,54.3813,54.401,48851.0
2024-10-10 13:30:00,55.24,55.3,55.13,55.17,48369.0,54.4108,54.4699,54.3025,54.3419,48369.0
2024-10-10 14:00:00,55.18,55.21,55.08,55.12,70162.0,54.3517,54.3813,54.2532,54.2926,70162.0
2024-10-10 14:30:00,55.11,55.11,54.97,55.06,116937.0,54.2828,54.2828,54.1449,54.2335,116937.0
2024-10-10 15:00:00,55.05,55.11,55.03,55.08,114906.0,54.2237,54.2828,54.204,54.2532,114906.0
2024-10-10 15:30:00,55.09,55.27,55.09,55.21,389754.0,54.2631,54.4404,54.2631,54.3813,389754.0
2024-10-11 09:30:00,55.36,55.54,55.16,55.22,90472.0,54.529,54.7063,54.332,54.3911,90472.0
2024-10-11 10:00:00,55.23,55.56,55.19,55.55,117354.0,54.401,54.726,54.3616,54.7162,117354.0
2024-10-11 10:30:00,55.56,55.64,55.5,55.54,111194.0,54.726,54.8048,54.6669,54.7063,111194.0
2024-10-11 11:00:00,55.53,55.53,55.42,55.44,55763.0,54.6965,54.6965,54.5881,54.6078,55763.0
2024-10-11 11:30:00,55.44,55.56,55.38,55.51,77378.0,54.6078,54.726,54.5487,54.6768,77378.0
2024-10-11 12:00:00,55.51,55.53,55.42,55.45,58487.0,54.6768,54.6965,54.5881,54.6177,58487.0
2024-10-11 12:30:00,55.45,55.47,55.36,55.41,41398.0,54.6177,54.6374,54.529,54.5783,41398.0
2024-10-11 13:00:00,55.41,55.53,55.36,55.51,60148.0,54.5783,54.6965,54.529,54.6768,60148.0
2024-10-11 13:30:00,55.5,55.53,55.35,55.44,51569.0,54.6669,54.6965,54.5192,54.6078,51569.0
2024-10-11 14:00:00,55.44,55.48,55.39,55.43,41769.0,54.6078,54.6472,54.5586,54.598,41769.0
2024-10-11 14:30:00,55.43,55.46,55.38,55.41,38414.0,54.598,54.6275,54.5487,54.5783,38414.0
2024-10-11 15:00:00,55.41,55.44,55.37,55.38,56126.0,54.5783,54.6078,54.5389,54.5487,56126.0
2024-10-11 15:30:00,55.39,55.4,55.33,55.36,379261.0,54.5586,54.5684,54.4995,54.529,379261.0
2024-10-14 09:30:00,55.26,55.33,54.9,54.96,107985.0,54.4305,54.4995,54.0759,54.135,107985.0
2024-10-14 10:00:00,54.98,55.21,54.91,55.03,88620.0,54.1547,54.3813,54.0858,54.204,88620.0
2024-10-14 10:30:00,55.02,55.1,54.9,55.06,68060.0,54.1941,54.2729,54.0759,54.2335,68060.0
2024-10-14 11:00:00,55.05,55.19,55.02,55.14,56623.0,54.2237,54.3616,54.1941,54.3123,56623.0
2024-10-14 11:30:00,55.14,55.16,55.03,55.09,74858.0,54.3123,54.332,54.204,54.2631,74858.0
2024-10-14 12:00:00,55.1,55.14,55.07,55.09,56734.0,54.2729,54.3123,54.2434,54.2631,56734.0
2024-10-14 12:30:00,55.09,55.11,54.95,55.0,80718.0,54.2631,54.2828,54.1252,54.1744,80718.0
2024-10-14 13:00:00,54.99,54.99,54.9,54.94,41641.0,54.1646,54.1646,54.0759,54.1153,41641.0
2024-10-14 13:30:00,54.94,54.94,54.88,54.9,70778.0,54.1153,54.1153,54.0562,54.0759,70778.0
2024-10-14 14:00:00,54.9,55.02,54.89,55.0,67447.0,54.0759,54.1941,54.0661,54.1744,67447.0
2024-10-14 14:30:00,55.0,55.16,54.99,55.13,85720.0,54.1744,54.332,54.1646,54.3025,85720.0
2024-10-14 15:00:00,55.15,55.27,55.11,55.26,121687.0,54.3222,54.4404,54.2828,54.4305,121687.0
2024-10-14 15:30:00,55.25,55.42,55.14,55.31,662335.0,54.4207,54.5881,54.3123,54.4798,662335.0
2024-10-15 09:30:00,55.27,56.27,55.19,56.06,255263.0,54.4404,55.4254,54.3616,55.2185,255263.0
2024-10-15 10:00:00,56.06,56.49,56.01,56.42,89055.0,55.2185,55.6421,55.1693,55.5731,89055.0
2024-10-15 10:30:00,56.4,56.78,56.39,56.66,127619.0,55.5534,55.9277,55.5436,55.8095,127619.0
2024-10-15 11:00:00,56.65,56.85,56.62,56.85,127255.0,55.7997,55.9967,55.7701,55.9967,127255.0
2024-10-15 11:30:00,56.85,56.85,56.39,56.43,105043.0,55.9967,55.9967,55.5436,55.583,105043.0
2024-10-15 12:00:00,56.44,56.48,56.35,56.45,66886.0,55.5928,55.6322,55.5042,55.6027,66886.0
2024-10-15 12:30:00,56.44,56.51,56.34,56.35,51870.0,55.5928,55.6618,55.4943,55.5042,51870.0
2024-10-15 13:00:00,56.36,56.44,56.32,56.38,67247.0,55.514,55.5928,55.4746,55.5337,67247.0
2024-10-15 13:30:00,56.38,56.38,56.07,56.17,139720.0,55.5337,55.5337,55.2284,55.3269,139720.0
2024-10-15 14:00:00,56.18,56.24,56.12,56.24,65660.0,55.3367,55.3958,55.2776,55.3958,65660.0
2024-10-15 14:30:00,56.23,56.23,56.14,56.16,75970.0,55.386,55.386,55.2973,55.317,75970.0
2024-10-15 15:00:00,56.16,56.19,56.02,56.09,80340.0,55.317,55.3466,55.1791,55.2481,80340.0
2024-10-15 15:30:00,56.09,56.17,55.99,56.16,354176.0,55.2481,55.3269,55.1496,55.317,354176.0
2024-10-16 09:30:00,55.91,56.41,55.86,56.35,94093.0,55.0708,55.5633,55.0215,55.5042,94093.0
2024-10-16 10:00:00,56.37,56.4,56.18,56.28,53011.0,55.5239,55.5534,55.3367,55.4352,53011.0
2024-10-16 10:30:00,56.26,56.39,56.26,56.33,48817.0,55.4155,55.5436,55.4155,55.4845,48817.0
2024-10-16 11:00:00,56.34,56.35,56.25,56.3,96251.0,55.4943,55.5042,55.4057,55.4549,96251.0
2024-10-16 11:30:00,56.31,56.46,56.25,56.42,52672.0,55.4648,55.6125,55.4057,55.5731,52672.0
2024-10-16 12:00:00,56.43,56.6,56.43,56.55,53090.0,55.583,55.7504,55.583,55.7012,53090.0
2024-10-16 12:30:00,56.56,56.6,56.51,56.53,35769.0,55.711,55.7504,55.6618,55.6815,35769.0
2024-10-16 13:00:00,56.54,56.63,56.54,56.6,35661.0,55.6913,55.78,55.6913,55.7504,35661.0
2024-10-16 13:30:00,56.6,56.69,56.56,56.68,49621.0,55.7504,55.8391,55.711,55.8292,49621.0
2024-10-16 14:00:00,56.69,56.75,56.66,56.73,82601.0,55.8391,55.8982,55.8095,55.8785,82601.0
2024-10-16 14:30:00,56.73,56.75,56.57,56.57,87132.0,55.8785,55.8982,55.7209,55.7209,87132.0
2024-10-16 15:00:00,56.56,56.62,56.53,56.62,87873.0,55.711,55.7701,55.6815,55.7701,87873.0
2024-10-16 15:30:00,56.61,56.8,56.59,56.65,512250.0,55.7603,55.9474,55.7406,55.7997,512250.0
2024-10-17 09:30:00,56.8,56.93,56.52,56.71,108851.0,55.9474,56.0755,55.6716,55.8588,108851.0
2024-10-17 10:00:00,56.71,56.74,56.45,56.56,50120.0,55.8588,55.8883,55.6027,55.711,50120.0
2024-10-17 10:30:00,56.56,56.61,56.45,56.53,72028.0,55.711,55.7603,55.6027,55.6815,72028.0
2024-10-17 11:00:00,56.53,56.55,56.27,56.29,54281.0,55.6815,55.7012,55.4254,55.4451,54281.0
2024-10-17 11:30:00,56.3,56.37,56.26,56.26,37525.0,55.4549,55.5239,55.4155,55.4155,37525.0
2024-10-17 12:00:00,56.25,56.3,56.19,56.26,53047.0,55.4057,55.4549,55.3466,55.4155,53047.0
2024-10-17 12:30:00,56.25,56.36,56.25,56.36,41688.0,55.4057,55.514,55.4057,55.514,41688.0
2024-10-17 13:00:00,56.36,56.42,56.33,56.37,42894.0,55.514,55.5731,55.4845,55.5239,42894.0
2024-10-17 13:30:00,56.36,56.37,56.12,56.3,97367.0,55.514,55.5239,55.2776,55.4549,97367.0
2024-10-17 14:00:00,56.3,56.37,56.18,56.32,85314.0,55.4549,55.5239,55.3367,55.4746,85314.0
2024-10-17 14:30:00,56.31,56.43,56.28,56.42,73146.0,55.4648,55.583,55.4352,55.5731,73146.0
2024-10-17 15:00:00,56.42,56.5,56.4,56.49,127530.0,55.5731,55.6519,55.5534,55.6421,127530.0
2024-10-17 15:30:00,56.48,56.59,56.34,56.54,467656.0,55.6322,55.7406,55.4943,55.6913,467656.0
2024-10-18 09:30:00,56.76,56.76,56.04,56.09,315800.0,55.908,55.908,55.1988,55.2481,315800.0
2024-10-18 10:00:00,56.08,56.2,56.01,56.14,62760.0,55.2382,55.3564,55.1693,55.2973,62760.0
2024-10-18 10:30:00,56.14,56.34,56.11,56.33,44446.0,55.2973,55.4943,55.2678,55.4845,44446.0
2024-10-18 11:00:00,56.33,56.42,56.15,56.16,47856.0,55.4845,55.5731,55.3072,55.317,47856.0
2024-10-18 11:30:00,56.16,56.23,56.15,56.19,29015.0,55.317,55.386,55.3072,55.3466,29015.0
2024-10-18 12:00:00,56.19,56.34,56.19,56.33,43655.0,55.3466,55.4943,55.3466,55.4845,43655.0
2024-10-18 12:30:00,56.33,56.35,56.24,56.32,33999.0,55.4845,55.5042,55.3958,55.4746,33999.0
2024-10-18 13:00:00,56.33,56.35,56.26,56.3,37672.0,55.4845,55.5042,55.4155,55.4549,37672.0
2024-10-18 13:30:00,56.3,56.36,56.27,56.34,35605.0,55.4549,55.514,55.4254,55.4943,35605.0
2024-10-18 14:00:00,56.35,56.42,56.31,56.4,51101.0,55.5042,55.5731,55.4648,55.5534,51101.0
2024-10-18 14:30:00,56.4,56.4,56.34,56.36,48622.0,55.5534,55.5534,55.4943,55.514,48622.0
2024-10-18 15:00:00,56.36,56.37,56.27,56.29,66968.0,55.514,55.5239,55.4254,55.4451,66968.0
2024-10-18 15:30:00,56.29,56.56,56.24,56.53,298467.0,55.4451,55.711,55.3958,55.6815,298467.0
2024-10-21 09:30:00,56.85,57.21,56.47,56.49,145950.0,55.9967,56.3513,55.6224,55.6421,145950.0
2024-10-21 10:00:00,56.5,56.72,56.43,56.65,72503.0,55.6519,55.8686,55.583,55.7997,72503.0
2024-10-21 10:30:00,56.64,56.76,56.46,56.46,95421.0,55.7898,55.908,55.6125,55.6125,95421.0
2024-10-21 11:00:00,56.46,56.5,56.35,56.38,67802.0,55.6125,55.6519,55.5042,55.5337,67802.0
2024-10-21 11:30:00,56.38,56.47,56.34,56.4,44808.0,55.5337,55.6224,55.4943,55.5534,44808.0
2024-10-21 12:00:00,56.4,56.53,56.33,56.5,39229.0,55.5534,55.6815,55.4845,55.6519,39229.0
2024-10-21 12:30:00,56.5,56.54,56.46,56.54,34336.0,55.6519,55.6913,55.6125,55.6913,34336.0
2024-10-21 13:00:00,56.54,56.62,56.52,56.57,42110.0,55.6913,55.7701,55.6716,55.7209,42110.0
2024-10-21 13:30:00,56.56,56.56,56.41,56.41,50820.0,55.711,55.711,55.5633,55.5633,50820.0
2024-10-21 14:00:00,56.42,56.46,56.39,56.41,39573.0,55.5731,55.6125,55.5436,55.5633,39573.0
2024-10-21 14:30:00,56.4,56.43,56.34,56.37,63787.0,55.5534,55.583,55.4943,55.5239,63787.0
2024-10-21 15:00:00,56.37,56.48,56.25,56.47,81000.0,55.5239,55.6322,55.4057,55.6224,81000.0
2024-10-21 15:30:00,56.48,56.49,56.25,56.35,372837.0,55.6322,55.6421,55.4057,55.5042,372837.0
2024-10-22 09:30:00,56.3,56.41,55.81,55.97,76944.0,55.4549,55.5633,54.9723,55.1299,76944.0
2024-10-22 10:00:00,55.96,56.06,55.8,55.92,84376.0,55.12,55.2185,54.9624,55.0806,84376.0
2024-10-22 10:30:00,55.92,55.92,55.76,55.9,47772.0,55.0806,55.0806,54.923,55.0609,47772.0
2024-10-22 11:00:00,55.9,56.13,55.89,56.08,58233.0,55.0609,55.2875,55.0511,55.2382,58233.0
2024-10-22 11:30:00,56.1,56.12,56.03,56.08,33835.0,55.2579,55.2776,55.189,55.2382,33835.0
2024-10-22 12:00:00,56.08,56.17,56.07,56.13,42113.0,55.2382,55.3269,55.2284,55.2875,42113.0
2024-10-22 12:30:00,56.12,56.18,56.11,56.15,42348.0,55.2776,55.3367,55.2678,55.3072,42348.0
2024-10-22 13:00:00,56.16,56.18,56.13,56.18,37326.0,55.317,55.3367,55.2875,55.3367,37326.0
2024-10-22 13:30:00,56.18,56.26,56.14,56.24,102093.0,55.3367,55.4155,55.2973,55.3958,102093.0
2024-10-22 14:00:00,56.25,56.28,56.11,56.16,41114.0,55.4057,55.4352,55.2678,55.317,41114.0
2024-10-22 14:30:00,56.15,56.17,56.1,56.12,35787.0,55.3072,55.3269,55.2579,55.2776,35787.0
2024-10-22 15:00:00,56.12,56.35,56.1,56.3,109625.0,55.2776,55.5042,55.2579,55.4549,109625.0
2024-10-22 15:30:00,56.31,56.58,56.29,56.43,530599.0,55.4648,55.7307,55.4451,55.583,530599.0
2024-10-23 09:30:00,56.33,56.53,56.19,56.48,206662.0,55.4845,55.6815,55.3466,55.6322,206662.0
2024-10-23 10:00:00,56.45,56.55,56.3,56.4,118162.0,55.6027,55.7012,55.4549,55.5534,118162.0
2024-10-23 10:30:00,56.39,56.53,56.36,56.5,93581.0,55.5436,55.6815,55.514,55.6519,93581.0
2024-10-23 11:00:00,56.5,56.64,56.5,56.59,122562.0,55.6519,55.7898,55.6519,55.7406,122562.0
2024-10-23 11:30:00,56.59,56.77,56.58,56.75,57418.0,55.7406,55.9179,55.7307,55.8982,57418.0
2024-10-23 12:00:00,56.73,56.78,56.69,56.77,50364.0,55.8785,55.9277,55.8391,55.9179,50364.0
2024-10-23 12:30:00,56.76,56.99,56.75,56.93,84820.0,55.908,56.1346,55.8982,56.0755,84820.0
2024-10-23 13:00:00,56.93,56.99,56.87,56.93,214007.0,56.0755,56.1346,56.0164,56.0755,214007.0
2024-10-23 13:30:00,56.93,57.2,56.92,57.16,128139.0,56.0755,56.3414,56.0656,56.302,128139.0
2024-10-23 14:00:00,57.15,57.31,57.11,57.28,163057.0,56.2922,56.4498,56.2528,56.4202,163057.0
2024-10-23 14:30:00,57.28,57.52,57.27,57.52,255407.0,56.4202,56.6566,56.4104,56.6566,255407.0
2024-10-23 15:00:00,57.51,57.61,57.43,57.51,227877.0,56.6468,56.7453,56.568,56.6468,227877.0
2024-10-23 15:30:00,57.51,57.71,57.49,57.62,840362.0,56.6468,56.8438,56.6271,56.7551,840362.0
2024-10-24 09:30:00,57.57,57.69,57.46,57.59,284214.0,56.7059,56.8241,56.5975,56.7256,284214.0
2024-10-24 10:00:00,57.59,57.67,57.56,57.64,98475.0,56.7256,56.8044,56.696,56.7748,98475.0
2024-10-24 10:30:00,57.64,57.64,57.43,57.44,173746.0,56.7748,56.7748,56.568,56.5778,173746.0
2024-10-24 11:00:00,57.43,57.43,57.06,57.25,300577.0,56.568,56.568,56.2035,56.3907,300577.0
2024-10-24 11:30:00,57.25,57.32,57.16,57.18,90112.0,56.3907,56.4596,56.302,56.3217,90112.0
2024-10-24 12:00:00,57.19,57.21,56.92,57.03,153025.0,56.3316,56.3513,56.0656,56.174,153025.0
2024-10-24 12:30:00,57.04,57.21,57.0,57.2,92176.0,56.1838,56.3513,56.1444,56.3414,92176.0
2024-10-24 13:00:00,57.2,57.21,57.05,57.12,49352.0,56.3414,56.3513,56.1937,56.2626,49352.0
2024-10-24 13:30:00,57.12,57.12,56.82,56.82,63996.0,56.2626,56.2626,55.9671,55.9671,63996.0
2024-10-24 14:00:00,56.82,56.82,56.67,56.76,117171.0,55.9671,55.9671,55.8194,55.908,117171.0
2024-10-24 14:30:00,56.75,56.81,56.69,56.81,59468.0,55.8982,55.9573,55.8391,55.9573,59468.0
2024-10-24 15:00:00,56.8,56.99,56.72,56.98,210765.0,55.9474,56.1346,55.8686,56.1247,210765.0
2024-10-24 15:30:00,56.99,57.0,56.66,56.69,582450.0,56.1346,56.1444,55.8095,55.8391,582450.0
2024-10-25 09:30:00,57.6,58.28,57.33,57.55,434678.0,56.7354,57.4052,56.4695,56.6862,434678.0
2024-10-25 10:00:00,57.57,57.88,57.57,57.85,181341.0,56.7059,57.0112,56.7059,56.9817,181341.0
2024-10-25 10:30:00,57.86,57.98,57.74,57.92,209294.0,56.9915,57.1097,56.8733,57.0506,209294.0
2024-10-25 11:00:00,57.94,57.96,57.78,57.93,210845.0,57.0703,57.09,56.9127,57.0605,210845.0
2024-10-25 11:30:00,57.92,57.94,57.72,57.85,149834.0,57.0506,57.0703,56.8536,56.9817,149834.0
2024-10-25 12:00:00,57.85,57.93,57.82,57.9,153734.0,56.9817,57.0605,56.9521,57.0309,153734.0
2024-10-25 12:30:00,57.91,57.93,57.67,57.7,117271.0,57.0408,57.0605,56.8044,56.8339,117271.0
2024-10-25 13:00:00,57.71,57.76,57.56,57.68,131831.0,56.8438,56.893,56.696,56.8142,131831.0
2024-10-25 13:30:00,57.68,57.69,57.5,57.64,119620.0,56.8142,56.8241,56.6369,56.7748,119620.0
2024-10-25 14:00:00,57.65,57.72,57.57,57.71,150455.0,56.7847,56.8536,56.7059,56.8438,150455.0
2024-10-25 14:30:00,57.71,57.72,57.5,57.58,154359.0,56.8438,56.8536,56.6369,56.7157,154359.0
2024-10-25 15:00:00,57.58,57.6,57.44,57.51,258963.0,56.7157,56.7354,56.5778,56.6468,258963.0
2024-10-25 15:30:00,57.51,57.55,57.28,57.36,478145.0,56.6468,56.6862,56.4202,56.499,478145.0
2024-10-28 09:30:00,57.35,57.56,57.26,57.37,93217.0,56.4892,56.696,56.4005,56.5089,93217.0
2024-10-28 10:00:00,57.36,57.36,57.07,57.28,79483.0,56.499,56.499,56.2134,56.4202,79483.0
2024-10-28 10:30:00,57.28,57.4,57.24,57.4,127915.0,56.4202,56.5384,56.3808,56.5384,127915.0
2024-10-28 11:00:00,57.41,57.59,57.37,57.44,127034.0,56.5483,56.7256,56.5089,56.5778,127034.0
2024-10-28 11:30:00,57.44,57.46,57.3,57.36,61496.0,56.5778,56.5975,56.4399,56.499,61496.0
2024-10-28 12:00:00,57.35,57.37,57.26,57.35,57649.0,56.4892,56.5089,56.4005,56.4892,57649.0
2024-10-28 12:30:00,57.34,57.36,57.31,57.33,52533.0,56.4793,56.499,56.4498,56.4695,52533.0
2024-10-28 13:00:00,57.32,57.33,57.24,57.27,43627.0,56.4596,56.4695,56.3808,56.4104,43627.0
2024-10-28 13:30:00,57.27,57.44,57.26,57.41,63111.0,56.4104,56.5778,56.4005,56.5483,63111.0
2024-10-28 14:00:00,57.4,57.46,57.32,57.34,45733.0,56.5384,56.5975,56.4596,56.4793,45733.0
2024-10-28 14:30:00,57.33,57.37,57.26,57.34,44128.0,56.4695,56.5089,56.4005,56.4793,44128.0
2024-10-28 15:00:00,57.33,57.4,57.28,57.34,87443.0,56.4695,56.5384,56.4202,56.4793,87443.0
2024-10-28 15:30:00,57.33,57.34,57.07,57.11,587998.0,56.4695,56.4793,56.2134,56.2528,587998.0
2024-10-29 09:30:00,56.97,57.25,56.67,56.8,154964.0,56.1149,56.3907,55.8194,55.9474,154964.0
2024-10-29 10:00:00,56.79,56.82,56.65,56.68,106920.0,55.9376,55.9671,55.7997,55.8292,106920.0
2024-10-29 10:30:00,56.69,56.72,56.58,56.61,119622.0,55.8391,55.8686,55.7307,55.7603,119622.0
2024-10-29 11:00:00,56.6,56.81,56.39,56.56,88891.0,55.7504,55.9573,55.5436,55.711,88891.0
2024-10-29 11:30:00,56.57,56.63,56.52,56.62,64889.0,55.7209,55.78,55.6716,55.7701,64889.0
2024-10-29 12:00:00,56.62,56.8,56.61,56.68,65469.0,55.7701,55.9474,55.7603,55.8292,65469.0
2024-10-29 12:30:00,56.68,56.72,56.6,56.68,52444.0,55.8292,55.8686,55.7504,55.8292,52444.0
2024-10-29 13:00:00,56.68,56.71,56.55,56.57,61146.0,55.8292,55.8588,55.7012,55.7209,61146.0
2024-10-29 13:30:00,56.57,56.58,56.45,56.46,108905.0,55.7209,55.7307,55.6027,55.6125,108905.0
2024-10-29 14:00:00,56.46,56.46,56.37,56.42,98148.0,55.6125,55.6125,55.5239,55.5731,98148.0
2024-10-29 14:30:00,56.42,56.54,56.41,56.43,69312.0,55.5731,55.6913,55.5633,55.583,69312.0
2024-10-29 15:00:00,56.44,56.45,56.35,56.38,140538.0,55.5928,55.6027,55.5042,55.5337,140538.0
2024-10-29 15:30:00,56.38,56.43,55.97,55.99,861928.0,55.5337,55.583,55.1299,55.1496,861928.0
2024-10-30 09:30:00,55.9,56.15,55.6,56.1,114746.0,55.0609,55.3072,54.7654,55.2579,114746.0
2024-10-30 10:00:00,56.1,56.13,55.93,56.04,52947.0,55.2579,55.2875,55.0905,55.1988,52947.0
2024-10-30 10:30:00,56.03,56.49,56.0,56.34,132817.0,55.189,55.6421,55.1594,55.4943,132817.0
2024-10-30 11:00:00,56.34,56.37,56.18,56.19,37503.0,55.4943,55.5239,55.3367,55.3466,37503.0
2024-10-30 11:30:00,56.19,56.28,56.16,56.23,53776.0,55.3466,55.4352,55.317,55.386,53776.0
2024-10-30 12:00:00,56.23,56.24,56.04,56.05,59268.0,55.386,55.3958,55.1988,55.2087,59268.0
2024-10-30 12:30:00,56.05,56.06,55.92,55.97,122396.0,55.2087,55.2185,55.0806,55.1299,122396.0
2024-10-30 13:00:00,55.97,56.0,55.84,55.9,96639.0,55.1299,55.1594,55.0018,55.0609,96639.0
2024-10-30 13:30:00,55.91,55.95,55.85,55.91,80403.0,55.0708,55.1102,55.0117,55.0708,80403.0
2024-10-30 14:00:00,55.91,56.01,55.9,55.94,66321.0,55.0708,55.1693,55.0609,55.1003,66321.0
2024-10-30 14:30:00,55.95,55.95,55.85,55.88,65149.0,55.1102,55.1102,55.0117,55.0412,65149.0
2024-10-30 15:00:00,55.89,55.89,55.67,55.85,146944.0,55.0511,55.0511,54.8344,55.0117,146944.0
2024-10-30 15:30:00,55.85,55.98,55.65,55.74,419376.0,55.0117,55.1397,54.8147,54.9033,419376.0
2024-10-31 09:30:00,55.89,56.65,55.75,56.23,167795.0,55.0511,55.7997,54.9132,55.386,167795.0
2024-10-31 10:00:00,56.25,56.34,55.82,55.84,99008.0,55.4057,55.4943,54.9821,55.0018,99008.0
2024-10-31 10:30:00,55.84,55.92,55.74,55.86,77775.0,55.0018,55.0806,54.9033,55.0215,77775.0
2024-10-31 11:00:00,55.86,56.15,55.69,56.05,118513.0,55.0215,55.3072,54.8541,55.2087,118513.0
2024-10-31 11:30:00,56.05,56.22,56.05,56.21,60098.0,55.2087,55.3761,55.2087,55.3663,60098.0
2024-10-31 12:00:00,56.22,56.22,56.05,56.08,49157.0,55.3761,55.3761,55.2087,55.2382,49157.0
2024-10-31 12:30:00,56.07,56.12,56.01,56.08,43217.0,55.2284,55.2776,55.1693,55.2382,43217.0
2024-10-31 13:00:00,56.09,56.13,56.02,56.11,39468.0,55.2481,55.2875,55.1791,55.2678,39468.0
2024-10-31 13:30:00,56.11,56.11,55.78,55.82,151284.0,55.2678,55.2678,54.9427,54.9821,151284.0
2024-10-31 14:00:00,55.82,56.03,55.76,55.94,112752.0,54.9821,55.189,54.923,55.1003,112752.0
2024-10-31 14:30:00,55.93,56.1,55.84,56.09,135162.0,55.0905,55.2579,55.0018,55.2481,135162.0
2024-10-31 15:00:00,56.1,56.14,55.96,56.04,80443.0,55.2579,55.2973,55.12,55.1988,80443.0
2024-10-31 15:30:00,56.04,56.06,55.73,55.77,421568.0,55.1988,55.2185,54.8935,54.9329,421568.0
2024-11-01 09:30:00,56.32,56.55,56.0,56.19,116342.0,55.4746,55.7012,55.1594,55.3466,116342.0
2024-11-01 10:00:00,56.18,56.51,56.14,56.46,68071.0,55.3367,55.6618,55.2973,55.6125,68071.0
2024-11-01 10:30:00,56.47,56.58,56.39,56.54,81622.0,55.6224,55.7307,55.5436,55.6913,81622.0
2024-11-01 11:00:00,56.54,56.68,56.46,56.47,64205.0,55.6913,55.8292,55.6125,55.6224,64205.0
2024-11-01 11:30:00,56.47,56.57,56.42,56.53,62867.0,55.6224,55.7209,55.5731,55.6815,62867.0
2024-11-01 12:00:00,56.53,56.58,56.48,56.51,55992.0,55.6815,55.7307,55.6322,55.6618,55992.0
2024-11-01 12:30:00,56.51,56.66,56.48,56.51,83306.0,55.6618,55.8095,55.6322,55.6618,83306.0
2024-11-01 13:00:00,56.51,56.64,56.47,56.58,64847.0,55.6618,55.7898,55.6224,55.7307,64847.0
2024-11-01 13:30:00,56.59,56.59,56.46,56.54,71562.0,55.7406,55.7406,55.6125,55.6913,71562.0
2024-11-01 14:00:00,56.53,56.54,56.44,56.48,73934.0,55.6815,55.6913,55.5928,55.6322,73934.0
2024-11-01 14:30:00,56.48,56.58,56.45,56.55,56770.0,55.6322,55.7307,55.6027,55.7012,56770.0
2024-11-01 15:00:00,56.55,56.63,56.5,56.57,81460.0,55.7012,55.78,55.6519,55.7209,81460.0
2024-11-01 15:30:00,56.56,56.6,56.37,56.58,578969.0,55.711,55.7504,55.5239,55.7307,578969.0
2024-11-04 09:30:00,56.44,56.79,56.39,56.76,121455.0,55.5928,55.9376,55.5436,55.908,121455.0
2024-11-04 10:00:00,56.72,56.73,56.42,56.48,52470.0,55.8686,55.8785,55.5731,55.6322,52470.0
2024-11-04 10:30:00,56.47,56.51,56.41,56.5,60418.0,55.6224,55.6618,55.5633,55.6519,60418.0
2024-11-04 11:00:00,56.51,56.52,56.29,56.31,118732.0,55.6618,55.6716,55.4451,55.4648,118732.0
2024-11-04 11:30:00,56.32,56.32,56.2,56.26,48628.0,55.4746,55.4746,55.3564,55.4155,48628.0
2024-11-04 12:00:00,56.26,56.45,56.22,56.43,68995.0,55.4155,55.6027,55.3761,55.583,68995.0
2024-11-04 12:30:00,56.44,56.5,56.4,56.48,69440.0,55.5928,55.6519,55.5534,55.6322,69440.0
2024-11-04 13:00:00,56.47,56.52,56.37,56.51,62220.0,55.6224,55.6716,55.5239,55.6618,62220.0
2024-11-04 13:30:00,56.5,56.58,56.44,56.49,62993.0,55.6519,55.7307,55.5928,55.6421,62993.0
2024-11-04 14:00:00,56.49,56.5,56.38,56.39,85186.0,55.6421,55.6519,55.5337,55.5436,85186.0
2024-11-04 14:30:00,56.4,56.47,56.37,56.38,58392.0,55.5534,55.6224,55.5239,55.5337,58392.0
2024-11-04 15:00:00,56.38,56.38,56.21,56.24,134173.0,55.5337,55.5337,55.3663,55.3958,134173.0
2024-11-04 15:30:00,56.24,56.34,56.17,56.27,666903.0,55.3958,55.4943,55.3269,55.4254,666903.0
2024-11-05 09:30:00,56.28,56.75,56.25,56.73,63415.0,55.4352,55.8982,55.4057,55.8785,63415.0
2024-11-05 10:00:00,56.74,56.9,56.68,56.86,59214.0,55.8883,56.0459,55.8292,56.0065,59214.0
2024-11-05 10:30:00,56.86,57.22,56.85,57.13,107323.0,56.0065,56.3611,55.9967,56.2725,107323.0
2024-11-05 11:00:00,57.12,57.13,56.95,56.95,48986.0,56.2626,56.2725,56.0952,56.0952,48986.0
2024-11-05 11:30:00,56.95,57.23,56.94,57.2,41467.0,56.0952,56.371,56.0853,56.3414,41467.0
2024-11-05 12:00:00,57.2,57.22,57.09,57.11,38003.0,56.3414,56.3611,56.2331,56.2528,38003.0
2024-11-05 12:30:00,57.12,57.34,57.12,57.28,50847.0,56.2626,56.4793,56.2626,56.4202,50847.0
2024-11-05 13:00:00,57.28,57.35,57.2,57.25,51809.0,56.4202,56.4892,56.3414,56.3907,51809.0
2024-11-05 13:30:00,57.24,57.33,57.19,57.26,99063.0,56.3808,56.4695,56.3316,56.4005,99063.0
2024-11-05 14:00:00,57.28,57.39,57.27,57.28,74190.0,56.4202,56.5286,56.4104,56.4202,74190.0
2024-11-05 14:30:00,57.28,57.3,57.1,57.15,56407.0,56.4202,56.4399,56.2429,56.2922,56407.0
2024-11-05 15:00:00,57.15,57.2,57.07,57.1,119244.0,56.2922,56.3414,56.2134,56.2429,119244.0
2024-11-05 15:30:00,57.1,57.48,57.06,57.42,425940.0,56.2429,56.6172,56.2035,56.5581,425940.0
2024-11-06 09:30:00,58.79,59.79,58.22,59.51,699420.0,57.9076,58.8925,57.3461,58.6167,699420.0
2024-11-06 10:00:00,59.5,59.79,59.38,59.62,333507.0,58.6069,58.8925,58.4887,58.7251,333507.0
2024-11-06 10:30:00,59.62,59.63,59.24,59.31,324118.0,58.7251,58.7349,58.3508,58.4197,324118.0
2024-11-06 11:00:00,59.3,59.72,59.19,59.69,200257.0,58.4099,58.8236,58.3015,58.794,200257.0
2024-11-06 11:30:00,59.69,59.92,59.59,59.85,182857.0,58.794,59.0206,58.6955,58.9516,182857.0
2024-11-06 12:00:00,59.85,59.92,59.6,59.63,167557.0,58.9516,59.0206,58.7054,58.7349,167557.0
2024-11-06 12:30:00,59.63,59.73,59.53,59.63,188145.0,58.7349,58.8334,58.6364,58.7349,188145.0
2024-11-06 13:00:00,59.63,59.66,59.46,59.48,148421.0,58.7349,58.7645,58.5675,58.5872,148421.0
2024-11-06 13:30:00,59.48,59.64,59.44,59.54,242846.0,58.5872,58.7448,58.5478,58.6463,242846.0
2024-11-06 14:00:00,59.54,59.57,59.34,59.49,287980.0,58.6463,58.6758,58.4493,58.597,287980.0
2024-11-06 14:30:00,59.5,59.5,59.37,59.48,169219.0,58.6069,58.6069,58.4788,58.5872,169219.0
2024-11-06 15:00:00,59.48,59.73,59.45,59.6,281239.0,58.5872,58.8334,58.5576,58.7054,281239.0
2024-11-06 15:30:00,59.61,59.88,59.61,59.79,914205.0,58.7152,58.9812,58.7152,58.8925,914205.0
2024-11-07 09:30:00,59.86,60.09,59.52,59.93,234915.0,58.9615,59.188,58.6266,59.0304,234915.0
2024-11-07 10:00:00,59.92,59.95,59.66,59.91,191776.0,59.0206,59.0501,58.7645,59.0107,191776.0
2024-11-07 10:30:00,59.92,60.17,59.91,60.14,120739.0,59.0206,59.2668,59.0107,59.2373,120739.0
2024-11-07 11:00:00,60.16,60.25,60.0,60.09,135509.0,59.257,59.3456,59.0994,59.188,135509.0
2024-11-07 11:30:00,60.09,60.1,59.98,60.08,50609.0,59.188,59.1979,59.0797,59.1782,50609.0
2024-11-07 12:00:00,60.08,60.24,60.03,60.14,74533.0,59.1782,59.3358,59.1289,59.2373,74533.0
2024-11-07 12:30:00,60.14,60.18,60.04,60.05,51561.0,59.2373,59.2767,59.1388,59.1486,51561.0
2024-11-07 13:00:00,60.07,60.07,59.9,59.92,56996.0,59.1683,59.1683,59.0009,59.0206,56996.0
2024-11-07 13:30:00,59.92,59.92,59.76,59.8,77229.0,59.0206,59.0206,58.863,58.9024,77229.0
2024-11-07 14:00:00,59.8,59.89,59.45,59.57,86601.0,58.9024,58.991,58.5576,58.6758,86601.0
2024-11-07 14:30:00,59.57,59.63,59.39,59.63,87228.0,58.6758,58.7349,58.4985,58.7349,87228.0
2024-11-07 15:00:00,59.63,59.71,59.55,59.65,108969.0,58.7349,58.8137,58.6561,58.7546,108969.0
2024-11-07 15:30:00,59.65,59.67,59.3,59.31,441745.0,58.7546,58.7743,58.4099,58.4197,441745.0
2024-11-08 09:30:00,59.55,59.9,59.19,59.66,135459.0,58.6561,59.0009,58.3015,58.7645,135459.0
2024-11-08 10:00:00,59.67,59.86,59.59,59.78,63025.0,58.7743,58.9615,58.6955,58.8827,63025.0
2024-11-08 10:30:00,59.79,59.96,59.76,59.85,82219.0,58.8925,59.06,58.863,58.9516,82219.0
2024-11-08 11:00:00,59.85,60.15,59.85,60.13,115378.0,58.9516,59.2471,58.9516,59.2274,115378.0
2024-11-08 11:30:00,60.13,60.14,59.9,59.91,67366.0,59.2274,59.2373,59.0009,59.0107,67366.0
2024-11-08 12:00:00,59.91,59.94,59.79,59.85,56869.0,59.0107,59.0403,58.8925,58.9516,56869.0
2024-11-08 12:30:00,59.85,60.02,59.77,60.02,100070.0,58.9516,59.1191,58.8728,59.1191,100070.0
2024-11-08 13:00:00,60.02,60.04,59.92,59.93,91881.0,59.1191,59.1388,59.0206,59.0304,91881.0
2024-11-08 13:30:00,59.94,60.11,59.8,60.1,131422.0,59.0403,59.2077,58.9024,59.1979,131422.0
2024-11-08 14:00:00,60.1,60.2,59.86,59.86,96648.0,59.1979,59.2964,58.9615,58.9615,96648.0
2024-11-08 14:30:00,59.88,59.99,59.85,59.98,61197.0,58.9812,59.0895,58.9516,59.0797,61197.0
2024-11-08 15:00:00,59.97,59.99,59.79,59.87,86545.0,59.0698,59.0895,58.8925,58.9713,86545.0
2024-11-08 15:30:00,59.87,59.97,59.73,59.92,418652.0,58.9713,59.0698,58.8334,59.0206,418652.0
2024-11-11 09:30:00,59.91,60.1,59.47,60.09,229529.0,59.0107,59.1979,58.5773,59.188,229529.0
2024-11-11 10:00:00,60.1,60.33,60.07,60.14,92330.0,59.1979,59.4244,59.1683,59.2373,92330.0
2024-11-11 10:30:00,60.13,60.32,60.07,60.24,58435.0,59.2274,59.4146,59.1683,59.3358,58435.0
2024-11-11 11:00:00,60.24,60.33,60.02,60.04,53125.0,59.3358,59.4244,59.1191,59.1388,53125.0
2024-11-11 11:30:00,60.04,60.35,60.02,60.3,63882.0,59.1388,59.4441,59.1191,59.3949,63882.0
2024-11-11 12:00:00,60.31,60.32,60.17,60.19,42373.0,59.4047,59.4146,59.2668,59.2865,42373.0
2024-11-11 12:30:00,60.2,60.2,60.06,60.13,98608.0,59.2964,59.2964,59.1585,59.2274,98608.0
2024-11-11 13:00:00,60.13,60.2,60.07,60.13,100758.0,59.2274,59.2964,59.1683,59.2274,100758.0
2024-11-11 13:30:00,60.13,60.13,59.87,59.88,95706.0,59.2274,59.2274,58.9713,58.9812,95706.0
2024-11-11 14:00:00,59.89,59.96,59.86,59.93,97627.0,58.991,59.06,58.9615,59.0304,97627.0
2024-11-11 14:30:00,59.93,59.99,59.88,59.91,56937.0,59.0304,59.0895,58.9812,59.0107,56937.0
2024-11-11 15:00:00,59.91,59.92,59.82,59.84,49262.0,59.0107,59.0206,58.9221,58.9418,49262.0
2024-11-11 15:30:00,59.83,59.86,59.56,59.6,470623.0,58.9319,58.9615,58.666,58.7054,470623.0
2024-11-12 09:30:00,59.51,59.93,59.51,59.72,120354.0,58.6167,59.0304,58.6167,58.8236,120354.0
2024-11-12 10:00:00,59.71,59.78,59.55,59.75,92662.0,58.8137,58.8827,58.6561,58.8531,92662.0
2024-11-12 10:30:00,59.76,59.88,59.68,59.7,92479.0,58.863,58.9812,58.7842,58.8039,92479.0
2024-11-12 11:00:00,59.71,59.94,59.68,59.88,58132.0,58.8137,59.0403,58.7842,58.9812,58132.0
2024-11-12 11:30:00,59.86,59.86,59.68,59.75,47188.0,58.9615,58.9615,58.7842,58.8531,47188.0
2024-11-12 12:00:00,59.79,59.88,59.74,59.84,62157.0,58.8925,58.9812,58.8433,58.9418,62157.0
2024-11-12 12:30:00,59.86,60.01,59.85,59.95,70165.0,58.9615,59.1092,58.9516,59.0501,70165.0
2024-11-12 13:00:00,59.94,60.0,59.84,59.89,81211.0,59.0403,59.0994,58.9418,58.991,81211.0
2024-11-12 13:30:00,59.88,60.26,59.84,60.22,134774.0,58.9812,59.3555,58.9418,59.3161,134774.0
2024-11-12 14:00:00,60.23,60.33,60.19,60.23,106541.0,59.3259,59.4244,59.2865,59.3259,106541.0
2024-11-12 14:30:00,60.23,60.28,60.05,60.13,153255.0,59.3259,59.3752,59.1486,59.2274,153255.0
2024-11-12 15:00:00,60.13,60.22,60.09,60.21,151740.0,59.2274,59.3161,59.188,59.3062,151740.0
2024-11-12 15:30:00,60.21,60.21,59.64,59.68,433559.0,59.3062,59.3062,58.7448,58.7842,433559.0
2024-11-13 09:30:00,59.53,60.0,59.21,59.47,92405.0,58.6364,59.0994,58.3212,58.5773,92405.0
2024-11-13 10:00:00,59.47,59.55,59.33,59.36,56925.0,58.5773,58.6561,58.4394,58.469,56925.0
2024-11-13 10:30:00,59.36,59.53,59.34,59.52,56450.0,58.469,58.6364,58.4493,58.6266,56450.0
2024-11-13 11:00:00,59.52,59.56,59.45,59.54,35837.0,58.6266,58.666,58.5576,58.6463,35837.0
2024-11-13 11:30:00,59.54,59.72,59.54,59.65,25092.0,58.6463,58.8236,58.6463,58.7546,25092.0
2024-11-13 12:00:00,59.65,59.65,59.43,59.48,37372.0,58.7546,58.7546,58.5379,58.5872,37372.0
2024-11-13 12:30:00,59.48,59.59,59.47,59.51,55309.0,58.5872,58.6955,58.5773,58.6167,55309.0
2024-11-13 13:00:00,59.52,59.53,59.41,59.47,31963.0,58.6266,58.6364,58.5182,58.5773,31963.0
2024-11-13 13:30:00,59.47,59.5,59.43,59.46,27078.0,58.5773,58.6069,58.5379,58.5675,27078.0
2024-11-13 14:00:00,59.45,59.62,59.44,59.54,50579.0,58.5576,58.7251,58.5478,58.6463,50579.0
2024-11-13 14:30:00,59.55,59.57,59.45,59.5,41850.0,58.6561,58.6758,58.5576,58.6069,41850.0
2024-11-13 15:00:00,59.5,59.7,59.49,59.6,95910.0,58.6069,58.8039,58.597,58.7054,95910.0
2024-11-13 15:30:00,59.59,59.68,59.53,59.59,274803.0,58.6955,58.7842,58.6364,58.6955,274803.0
2024-11-14 09:30:00,59.43,59.74,59.4,59.63,127581.0,58.5379,58.8433,58.5084,58.7349,127581.0
2024-11-14 10:00:00,59.62,59.69,59.47,59.61,69913.0,58.7251,58.794,58.5773,58.7152,69913.0
2024-11-14 10:30:00,59.61,59.68,59.54,59.62,48684.0,58.7152,58.7842,58.6463,58.7251,48684.0
2024-11-14 11:00:00,59.62,59.62,59.39,59.55,52281.0,58.7251,58.7251,58.4985,58.6561,52281.0
2024-11-14 11:30:00,59.55,59.61,59.47,59.5,23962.0,58.6561,58.7152,58.5773,58.6069,23962.0
2024-11-14 12:00:00,59.49,59.49,59.4,59.42,36022.0,58.597,58.597,58.5084,58.5281,36022.0
2024-11-14 12:30:00,59.42,59.42,59.19,59.3,76317.0,58.5281,58.5281,58.3015,58.4099,76317.0
2024-11-14 13:00:00,59.29,59.43,59.29,59.36,39835.0,58.4,58.5379,58.4,58.469,39835.0
2024-11-14 13:30:00,59.35,59.4,59.33,59.35,45193.0,58.4591,58.5084,58.4394,58.4591,45193.0
2024-11-14 14:00:00,59.36,59.5,59.36,59.42,56599.0,58.469,58.6069,58.469,58.5281,56599.0
2024-11-14 14:30:00,59.44,59.58,59.4,59.58,87051.0,58.5478,58.6857,58.5084,58.6857,87051.0
2024-11-14 15:00:00,59.58,59.58,59.22,59.35,99607.0,58.6857,58.6857,58.3311,58.4591,99607.0
2024-11-14 15:30:00,59.34,59.37,59.07,59.08,358005.0,58.4493,58.4788,58.1833,58.1932,358005.0
2024-11-15 09:30:00,58.87,59.2,58.59,58.67,262965.0,58.3062,58.633,58.0288,58.1081,262965.0
2024-11-15 10:00:00,58.67,58.78,58.51,58.52,173436.0,58.1081,58.217,57.9496,57.9595,173436.0
2024-11-15 10:30:00,58.51,58.51,58.18,58.22,132814.0,57.9496,57.9496,57.6228,57.6624,132814.0
2024-11-15 11:00:00,58.21,58.35,58.17,58.3,128690.0,57.6525,57.7911,57.6129,57.7416,128690.0
2024-11-15 11:30:00,58.3,58.34,58.17,58.34,115025.0,57.7416,57.7812,57.6129,57.7812,115025.0
2024-11-15 12:00:00,58.34,58.39,58.27,58.28,46501.0,57.7812,57.8308,57.7119,57.7218,46501.0
2024-11-15 12:30:00,58.29,58.37,58.22,58.28,79593.0,57.7317,57.811,57.6624,57.7218,79593.0
2024-11-15 13:00:00,58.28,58.44,58.26,58.39,146292.0,57.7218,57.8803,57.702,57.8308,146292.0
2024-11-15 13:30:00,58.39,58.4,58.32,58.36,64491.0,57.8308,57.8407,57.7614,57.8011,64491.0
2024-11-15 14:00:00,58.36,58.36,58.17,58.21,88189.0,57.8011,57.8011,57.6129,57.6525,88189.0
2024-11-15 14:30:00,58.21,58.3,58.18,58.26,71279.0,57.6525,57.7416,57.6228,57.702,71279.0
2024-11-15 15:00:00,58.25,58.25,58.11,58.12,94349.0,57.6921,57.6921,57.5534,57.5633,94349.0
2024-11-15 15:30:00,58.12,58.13,57.95,58.04,460822.0,57.5633,57.5733,57.395,57.4841,460822.0
2024-11-18 09:30:00,58.03,58.55,57.93,58.46,113254.0,57.4742,57.9892,57.3752,57.9001,113254.0
2024-11-18 10:00:00,58.45,58.5,58.29,58.36,121030.0,57.8902,57.9397,57.7317,57.8011,121030.0
2024-11-18 10:30:00,58.36,58.63,58.34,58.48,170104.0,57.8011,58.0685,57.7812,57.9199,170104.0
2024-11-18 11:00:00,58.48,58.52,58.1,58.2,78180.0,57.9199,57.9595,57.5435,57.6426,78180.0
2024-11-18 11:30:00,58.19,58.4,58.1,58.12,46036.0,57.6327,57.8407,57.5435,57.5633,46036.0
2024-11-18 12:00:00,58.12,58.23,57.97,58.17,74923.0,57.5633,57.6723,57.4148,57.6129,74923.0
2024-11-18 12:30:00,58.16,58.27,58.11,58.24,59205.0,57.603,57.7119,57.5534,57.6822,59205.0
2024-11-18 13:00:00,58.25,58.29,58.17,58.21,70568.0,57.6921,57.7317,57.6129,57.6525,70568.0
2024-11-18 13:30:00,58.2,58.24,58.08,58.15,56276.0,57.6426,57.6822,57.5237,57.5931,56276.0
2024-11-18 14:00:00,58.15,58.21,58.13,58.15,35189.0,57.5931,57.6525,57.5733,57.5931,35189.0
2024-11-18 14:30:00,58.16,58.27,58.15,58.19,91486.0,57.603,57.7119,57.5931,57.6327,91486.0
2024-11-18 15:00:00,58.19,58.25,58.14,58.22,121956.0,57.6327,57.6921,57.5832,57.6624,121956.0
2024-11-18 15:30:00,58.21,58.26,58.0,58.07,291638.0,57.6525,57.702,57.4445,57.5138,291638.0
2024-11-19 09:30:00,58.28,58.49,57.6,57.77,103518.0,57.7218,57.9298,57.0483,57.2167,103518.0
2024-11-19 10:00:00,57.78,57.8,57.48,57.63,106873.0,57.2266,57.2464,56.9295,57.078,106873.0
2024-11-19 10:30:00,57.63,57.96,57.57,57.89,96694.0,57.078,57.4049,57.0186,57.3356,96694.0
2024-11-19 11:00:00,57.88,58.15,57.84,58.12,84113.0,57.3256,57.5931,57.286,57.5633,84113.0
2024-11-19 11:30:00,58.14,58.27,58.05,58.27,68696.0,57.5832,57.7119,57.494,57.7119,68696.0
2024-11-19 12:00:00,58.28,58.29,58.19,58.26,47191.0,57.7218,57.7317,57.6327,57.702,47191.0
2024-11-19 12:30:00,58.26,58.3,58.14,58.17,41933.0,57.702,57.7416,57.5832,57.6129,41933.0
2024-11-19 13:00:00,58.17,58.23,58.14,58.21,36709.0,57.6129,57.6723,57.5832,57.6525,36709.0
2024-11-19 13:30:00,58.21,58.36,58.17,58.34,52212.0,57.6525,57.8011,57.6129,57.7812,52212.0
2024-11-19 14:00:00,58.34,58.35,58.27,58.3,40284.0,57.7812,57.7911,57.7119,57.7416,40284.0
2024-11-19 14:30:00,58.3,58.3,58.16,58.27,75188.0,57.7416,57.7416,57.603,57.7119,75188.0
2024-11-19 15:00:00,58.28,58.28,58.01,58.1,168291.0,57.7218,57.7218,57.4544,57.5435,168291.0
2024-11-19 15:30:00,58.1,58.21,57.95,58.1,484256.0,57.5435,57.6525,57.395,57.5435,484256.0
2024-11-20 09:30:00,58.0,58.22,57.72,57.94,77523.0,57.4445,57.6624,57.1672,57.3851,77523.0
2024-11-20 10:00:00,57.92,57.97,57.24,57.33,130422.0,57.3653,57.4148,56.6918,56.7809,130422.0
2024-11-20 10:30:00,57.34,57.35,57.21,57.22,90108.0,56.7908,56.8007,56.6621,56.672,90108.0
2024-11-20 11:00:00,57.23,57.29,57.08,57.11,96243.0,56.6819,56.7413,56.5333,56.563,96243.0
2024-11-20 11:30:00,57.1,57.2,57.08,57.09,78965.0,56.5531,56.6522,56.5333,56.5432,78965.0
2024-11-20 12:00:00,57.09,57.29,57.09,57.2,104486.0,56.5432,56.7413,56.5432,56.6522,104486.0
2024-11-20 12:30:00,57.2,57.43,57.16,57.33,65688.0,56.6522,56.88,56.6125,56.7809,65688.0
2024-11-20 13:00:00,57.33,57.42,57.3,57.39,44229.0,56.7809,56.8701,56.7512,56.8403,44229.0
2024-11-20 13:30:00,57.39,57.51,57.39,57.48,42486.0,56.8403,56.9592,56.8403,56.9295,42486.0
2024-11-20 14:00:00,57.48,57.51,57.43,57.45,46596.0,56.9295,56.9592,56.88,56.8998,46596.0
2024-11-20 14:30:00,57.45,57.52,57.4,57.43,56990.0,56.8998,56.9691,56.8502,56.88,56990.0
2024-11-20 15:00:00,57.42,57.59,57.34,57.58,77353.0,56.8701,57.0384,56.7908,57.0285,77353.0
2024-11-20 15:30:00,57.59,57.7,57.49,57.62,311530.0,57.0384,57.1474,56.9394,57.0681,311530.0
2024-11-21 09:30:00,57.92,57.95,57.45,57.93,99851.0,57.3653,57.395,56.8998,57.3752,99851.0
2024-11-21 10:00:00,57.91,58.28,57.89,58.25,56510.0,57.3554,57.7218,57.3356,57.6921,56510.0
2024-11-21 10:30:00,58.25,58.38,58.24,58.35,44106.0,57.6921,57.8209,57.6822,57.7911,44106.0
2024-11-21 11:00:00,58.35,58.36,58.16,58.19,40569.0,57.7911,57.8011,57.603,57.6327,40569.0
2024-11-21 11:30:00,58.19,58.28,58.17,58.2,42326.0,57.6327,57.7218,57.6129,57.6426,42326.0
2024-11-21 12:00:00,58.2,58.39,58.13,58.35,44586.0,57.6426,57.8308,57.5733,57.7911,44586.0
2024-11-21 12:30:00,58.36,58.41,58.3,58.39,47882.0,57.8011,57.8506,57.7416,57.8308,47882.0
2024-11-21 13:00:00,58.39,58.49,58.36,58.43,42341.0,57.8308,57.9298,57.8011,57.8704,42341.0
2024-11-21 13:30:00,58.43,58.53,58.38,58.53,62913.0,57.8704,57.9694,57.8209,57.9694,62913.0
2024-11-21 14:00:00,58.53,58.57,58.45,58.55,64336.0,57.9694,58.009,57.8902,57.9892,64336.0
2024-11-21 14:30:00,58.55,58.69,58.44,58.68,136314.0,57.9892,58.1279,57.8803,58.118,136314.0
2024-11-21 15:00:00,58.67,58.85,58.6,58.71,171615.0,58.1081,58.2864,58.0388,58.1477,171615.0
2024-11-21 15:30:00,58.7,58.73,58.52,58.55,423168.0,58.1378,58.1675,57.9595,57.9892,423168.0
2024-11-22 09:30:00,58.8,59.3,58.8,59.26,101628.0,58.2368,58.732,58.2368,58.6924,101628.0
2024-11-22 10:00:00,59.27,59.33,59.0,59.07,77290.0,58.7023,58.7618,58.4349,58.5043,77290.0
2024-11-22 10:30:00,59.07,59.28,59.07,59.1,88414.0,58.5043,58.7122,58.5043,58.534,88414.0
2024-11-22 11:00:00,59.11,59.28,59.0,59.2,58154.0,58.5439,58.7122,58.4349,58.633,58154.0
2024-11-22 11:30:00,59.2,59.28,59.11,59.28,43143.0,58.633,58.7122,58.5439,58.7122,43143.0
2024-11-22 12:00:00,59.27,59.32,59.2,59.26,25777.0,58.7023,58.7519,58.633,58.6924,25777.0
2024-11-22 12:30:00,59.25,59.28,59.17,59.22,57126.0,58.6825,58.7122,58.6033,58.6528,57126.0
2024-11-22 13:00:00,59.23,59.33,59.23,59.23,26146.0,58.6627,58.7618,58.6627,58.6627,26146.0
2024-11-22 13:30:00,59.22,59.31,59.18,59.28,43548.0,58.6528,58.742,58.6132,58.7122,43548.0
2024-11-22 14:00:00,59.27,59.35,59.23,59.35,54016.0,58.7023,58.7816,58.6627,58.7816,54016.0
2024-11-22 14:30:00,59.35,59.39,59.27,59.28,61174.0,58.7816,58.8212,58.7023,58.7122,61174.0
2024-11-22 15:00:00,59.27,59.36,59.2,59.3,101069.0,58.7023,58.7915,58.633,58.732,101069.0
2024-11-22 15:30:00,59.3,59.41,59.22,59.22,381959.0,58.732,58.841,58.6528,58.6528,381959.0
2024-11-25 09:30:00,59.22,59.82,59.15,59.76,158097.0,58.6528,59.2471,58.5835,59.1876,158097.0
2024-11-25 10:00:00,59.78,59.87,59.62,59.74,84171.0,59.2074,59.2966,59.049,59.1678,84171.0
2024-11-25 10:30:00,59.73,59.73,59.53,59.72,72495.0,59.1579,59.1579,58.9598,59.148,72495.0
2024-11-25 11:00:00,59.72,59.86,59.64,59.68,102796.0,59.148,59.2867,59.0688,59.1084,102796.0
2024-11-25 11:30:00,59.68,59.91,59.67,59.87,77288.0,59.1084,59.3362,59.0985,59.2966,77288.0
2024-11-25 12:00:00,59.86,60.07,59.86,59.91,114006.0,59.2867,59.4947,59.2867,59.3362,114006.0
2024-11-25 12:30:00,59.91,60.03,59.8,59.83,70934.0,59.3362,59.4551,59.2273,59.257,70934.0
2024-11-25 13:00:00,59.84,60.18,59.83,60.17,80163.0,59.2669,59.6036,59.257,59.5937,80163.0
2024-11-25 13:30:00,60.17,60.32,60.16,60.3,67927.0,59.5937,59.7423,59.5838,59.7225,67927.0
2024-11-25 14:00:00,60.3,60.34,60.18,60.28,91838.0,59.7225,59.7621,59.6036,59.7027,91838.0
2024-11-25 14:30:00,60.27,60.41,60.26,60.39,153729.0,59.6928,59.8314,59.6829,59.8116,153729.0
2024-11-25 15:00:00,60.39,60.52,60.35,60.48,171946.0,59.8116,59.9404,59.772,59.9007,171946.0
2024-11-25 15:30:00,60.48,60.58,60.09,60.1,928560.0,59.9007,59.9998,59.5145,59.5244,928560.0
2024-11-26 09:30:00,60.0,60.16,59.75,60.14,104135.0,59.4253,59.5838,59.1777,59.564,104135.0
2024-11-26 10:00:00,60.15,60.22,59.85,59.85,80829.0,59.5739,59.6432,59.2768,59.2768,80829.0
2024-11-26 10:30:00,59.86,59.89,59.64,59.76,104864.0,59.2867,59.3164,59.0688,59.1876,104864.0
2024-11-26 11:00:00,59.76,59.94,59.76,59.93,61603.0,59.1876,59.3659,59.1876,59.356,61603.0
2024-11-26 11:30:00,59.93,60.11,59.93,60.04,90852.0,59.356,59.5343,59.356,59.465,90852.0
2024-11-26 12:00:00,60.04,60.41,60.03,60.34,111235.0,59.465,59.8314,59.4551,59.7621,111235.0
2024-11-26 12:30:00,60.35,60.39,60.27,60.35,81574.0,59.772,59.8116,59.6928,59.772,81574.0
2024-11-26 13:00:00,60.35,60.48,60.29,60.29,105375.0,59.772,59.9007,59.7126,59.7126,105375.0
2024-11-26 13:30:00,60.3,60.45,60.27,60.38,107523.0,59.7225,59.871,59.6928,59.8017,107523.0
2024-11-26 14:00:00,60.37,60.61,60.35,60.59,193186.0,59.7918,60.0295,59.772,60.0097,193186.0
2024-11-26 14:30:00,60.59,60.67,60.57,60.61,71615.0,60.0097,60.0889,59.9899,60.0295,71615.0
2024-11-26 15:00:00,60.6,60.7,60.5,60.54,271096.0,60.0196,60.1186,59.9206,59.9602,271096.0
2024-11-26 15:30:00,60.55,60.6,60.44,60.58,440273.0,59.9701,60.0196,59.8611,59.9998,440273.0
2024-11-27 09:30:00,61.14,61.18,60.39,60.59,126330.0,60.5544,60.594,59.8116,60.0097,126330.0
2024-11-27 10:00:00,60.55,60.84,60.51,60.83,98164.0,59.9701,60.2573,59.9305,60.2474,98164.0
2024-11-27 10:30:00,60.82,60.93,60.7,60.76,92258.0,60.2375,60.3464,60.1186,60.1781,92258.0
2024-11-27 11:00:00,60.75,60.8,60.7,60.71,76919.0,60.1682,60.2177,60.1186,60.1285,76919.0
2024-11-27 11:30:00,60.69,60.82,60.68,60.77,56758.0,60.1087,60.2375,60.0988,60.188,56758.0
2024-11-27 12:00:00,60.76,60.87,60.75,60.82,38193.0,60.1781,60.287,60.1682,60.2375,38193.0
2024-11-27 12:30:00,60.81,60.86,60.75,60.78,51762.0,60.2276,60.2771,60.1682,60.1979,51762.0
2024-11-27 13:00:00,60.76,60.81,60.63,60.64,30467.0,60.1781,60.2276,60.0493,60.0592,30467.0
2024-11-27 13:30:00,60.62,60.65,60.59,60.63,54926.0,60.0394,60.0691,60.0097,60.0493,54926.0
2024-11-27 14:00:00,60.63,60.7,60.48,60.48,78954.0,60.0493,60.1186,59.9007,59.9007,78954.0
2024-11-27 14:30:00,60.48,60.52,60.32,60.39,150050.0,59.9007,59.9404,59.7423,59.8116,150050.0
2024-11-27 15:00:00,60.38,60.44,60.32,60.42,102446.0,59.8017,59.8611,59.7423,59.8413,102446.0
2024-11-27 15:30:00,60.41,60.71,60.35,60.51,405789.0,59.8314,60.1285,59.772,59.9305,405789.0
2024-11-29 09:30:00,60.82,60.96,60.61,60.92,99617.0,60.2375,60.3761,60.0295,60.3365,99617.0
2024-11-29 10:00:00,60.92,60.99,60.8,60.9,138677.0,60.3365,60.4059,60.2177,60.3167,138677.0
2024-11-29 10:30:00,60.92,61.02,60.89,61.01,110400.0,60.3365,60.4356,60.3068,60.4257,110400.0
2024-11-29 11:00:00,61.0,61.01,60.9,60.98,77903.0,60.4158,60.4257,60.3167,60.396,77903.0
2024-11-29 11:30:00,60.98,61.08,60.95,61.0,102308.0,60.396,60.495,60.3662,60.4158,102308.0
2024-11-29 12:00:00,61.01,61.07,60.94,60.98,138085.0,60.4257,60.4851,60.3563,60.396,138085.0
2024-11-29 12:30:00,60.98,61.16,60.9,61.04,447463.0,60.396,60.5742,60.3167,60.4554,447463.0
2024-12-02 09:30:00,60.5,60.84,59.59,59.77,293387.0,59.9206,60.2573,59.0193,59.1975,293387.0
2024-12-02 10:00:00,59.77,59.89,59.59,59.81,226238.0,59.1975,59.3164,59.0193,59.2372,226238.0
2024-12-02 10:30:00,59.8,59.8,59.59,59.65,148207.0,59.2273,59.2273,59.0193,59.0787,148207.0
2024-12-02 11:00:00,59.64,60.0,59.6,59.97,130268.0,59.0688,59.4253,59.0292,59.3956,130268.0
2024-12-02 11:30:00,59.96,60.12,59.94,60.11,95012.0,59.3857,59.5442,59.3659,59.5343,95012.0
2024-12-02 12:00:00,60.11,60.11,59.91,60.05,194006.0,59.5343,59.5343,59.3362,59.4749,194006.0
2024-12-02 12:30:00,60.05,60.11,59.94,60.05,86550.0,59.4749,59.5343,59.3659,59.4749,86550.0
2024-12-02 13:00:00,60.05,60.15,59.97,60.13,76862.0,59.4749,59.5739,59.3956,59.5541,76862.0
2024-12-02 13:30:00,60.13,60.15,60.05,60.12,90940.0,59.5541,59.5739,59.4749,59.5442,90940.0
2024-12-02 14:00:00,60.12,60.17,60.03,60.17,89610.0,59.5442,59.5937,59.4551,59.5937,89610.0
2024-12-02 14:30:00,60.17,60.19,60.1,60.15,108934.0,59.5937,59.6135,59.5244,59.5739,108934.0
2024-12-02 15:00:00,60.15,60.28,60.06,60.28,189893.0,59.5739,59.7027,59.4848,59.7027,189893.0
2024-12-02 15:30:00,60.28,60.32,60.09,60.15,442342.0,59.7027,59.7423,59.5145,59.5739,442342.0
2024-12-03 09:30:00,60.41,60.61,59.38,59.48,292672.0,59.8314,60.0295,58.8113,58.9103,292672.0
2024-12-03 10:00:00,59.47,59.69,59.4,59.68,271883.0,58.9004,59.1183,58.8311,59.1084,271883.0
2024-12-03 10:30:00,59.67,59.69,59.48,59.61,132027.0,59.0985,59.1183,58.9103,59.0391,132027.0
2024-12-03 11:00:00,59.61,59.63,59.35,59.43,98604.0,59.0391,59.0589,58.7816,58.8608,98604.0
2024-12-03 11:30:00,59.44,59.51,59.4,59.48,98741.0,58.8707,58.94,58.8311,58.9103,98741.0
2024-12-03 12:00:00,59.49,59.59,59.48,59.54,70742.0,58.9202,59.0193,58.9103,58.9697,70742.0
2024-12-03 12:30:00,59.55,59.69,59.45,59.47,146171.0,58.9797,59.1183,58.8806,58.9004,146171.0
2024-12-03 13:00:00,59.47,59.71,59.45,59.67,113620.0,58.9004,59.1381,58.8806,59.0985,113620.0
2024-12-03 13:30:00,59.67,59.88,59.67,59.82,147105.0,59.0985,59.3065,59.0985,59.2471,147105.0
2024-12-03 14:00:00,59.81,59.91,59.75,59.86,145293.0,59.2372,59.3362,59.1777,59.2867,145293.0
2024-12-03 14:30:00,59.85,60.02,59.83,60.01,80273.0,59.2768,59.4452,59.257,59.4352,80273.0
2024-12-03 15:00:00,60.01,60.15,59.96,60.05,193028.0,59.4352,59.5739,59.3857,59.4749,193028.0
2024-12-03 15:30:00,60.04,60.04,59.9,59.96,507935.0,59.465,59.465,59.3263,59.3857,507935.0
2024-12-04 09:30:00,59.9,60.14,59.62,59.75,177986.0,59.3263,59.564,59.049,59.1777,177986.0
2024-12-04 10:00:00,59.77,59.79,59.64,59.7,113269.0,59.1975,59.2174,59.0688,59.1282,113269.0
2024-12-04 10:30:00,59.71,59.71,59.44,59.58,326733.0,59.1381,59.1381,58.8707,59.0094,326733.0
2024-12-04 11:00:00,59.59,59.81,59.48,59.71,133462.0,59.0193,59.2372,58.9103,59.1381,133462.0
2024-12-04 11:30:00,59.71,59.77,59.62,59.69,146159.0,59.1381,59.1975,59.049,59.1183,146159.0
2024-12-04 12:00:00,59.68,59.8,59.65,59.79,76754.0,59.1084,59.2273,59.0787,59.2174,76754.0
2024-12-04 12:30:00,59.79,59.97,59.73,59.86,339766.0,59.2174,59.3956,59.1579,59.2867,339766.0
2024-12-04 13:00:00,59.86,59.89,59.65,59.65,102236.0,59.2867,59.3164,59.0787,59.0787,102236.0
2024-12-04 13:30:00,59.66,59.71,59.48,59.7,145261.0,59.0886,59.1381,58.9103,59.1282,145261.0
2024-12-04 14:00:00,59.7,59.81,59.65,59.81,225905.0,59.1282,59.2372,59.0787,59.2372,225905.0
2024-12-04 14:30:00,59.8,59.88,59.79,59.84,153731.0,59.2273,59.3065,59.2174,59.2669,153731.0
2024-12-04 15:00:00,59.83,59.9,59.76,59.76,186498.0,59.257,59.3263,59.1876,59.1876,186498.0
2024-12-04 15:30:00,59.76,60.0,59.76,59.93,592712.0,59.1876,59.4253,59.1876,59.356,592712.0
2024-12-05 09:30:00,58.71,60.21,58.52,60.12,674178.0,58.1477,59.6333,57.9595,59.5442,674178.0
2024-12-05 10:00:00,60.16,60.27,58.72,59.27,424285.0,59.5838,59.6928,58.1576,58.7023,424285.0
2024-12-05 10:30:00,59.27,61.37,59.26,61.19,736112.0,58.7023,60.7822,58.6924,60.6039,736112.0
2024-12-05 11:00:00,61.18,61.23,60.28,60.35,208610.0,60.594,60.6436,59.7027,59.772,208610.0
2024-12-05 11:30:00,60.37,60.6,60.01,60.35,261253.0,59.7918,60.0196,59.4352,59.772,261253.0
2024-12-05 12:00:00,60.35,60.68,60.32,60.61,201100.0,59.772,60.0988,59.7423,60.0295,201100.0
2024-12-05 12:30:00,60.61,60.79,60.52,60.7,140659.0,60.0295,60.2078,59.9404,60.1186,140659.0
2024-12-05 13:00:00,60.7,60.81,60.5,60.58,152764.0,60.1186,60.2276,59.9206,59.9998,152764.0
2024-12-05 13:30:00,60.58,60.61,60.36,60.44,159476.0,59.9998,60.0295,59.7819,59.8611,159476.0
2024-12-05 14:00:00,60.44,60.61,60.32,60.36,129152.0,59.8611,60.0295,59.7423,59.7819,129152.0
2024-12-05 14:30:00,60.38,60.63,60.34,60.62,145022.0,59.8017,60.0493,59.7621,60.0394,145022.0
2024-12-05 15:00:00,60.62,60.83,60.54,60.82,169772.0,60.0394,60.2474,59.9602,60.2375,169772.0
2024-12-05 15:30:00,60.82,61.02,60.66,60.73,710150.0,60.2375,60.4356,60.079,60.1484,710150.0
2024-12-06 09:30:00,59.7,60.65,59.33,60.25,340859.0,59.1282,60.0691,58.7618,59.6729,340859.0
2024-12-06 10:00:00,60.23,60.57,60.03,60.54,189947.0,59.6531,59.9899,59.4551,59.9602,189947.0
2024-12-06 10:30:00,60.55,60.67,60.43,60.64,131869.0,59.9701,60.0889,59.8512,60.0592,131869.0
2024-12-06 11:00:00,60.63,60.63,60.21,60.22,141801.0,60.0493,60.0493,59.6333,59.6432,141801.0
2024-12-06 11:30:00,60.23,60.25,60.06,60.14,86380.0,59.6531,59.6729,59.4848,59.564,86380.0
2024-12-06 12:00:00,60.13,60.2,59.93,59.97,97594.0,59.5541,59.6234,59.356,59.3956,97594.0
2024-12-06 12:30:00,59.97,60.28,59.97,60.22,118243.0,59.3956,59.7027,59.3956,59.6432,118243.0
2024-12-06 13:00:00,60.22,60.23,59.98,60.05,97811.0,59.6432,59.6531,59.4055,59.4749,97811.0
2024-12-06 13:30:00,60.05,60.13,59.95,60.06,105149.0,59.4749,59.5541,59.3758,59.4848,105149.0
2024-12-06 14:00:00,60.05,60.11,59.67,59.73,142803.0,59.4749,59.5343,59.0985,59.1579,142803.0
2024-12-06 14:30:00,59.73,59.84,59.64,59.73,121072.0,59.1579,59.2669,59.0688,59.1579,121072.0
2024-12-06 15:00:00,59.71,59.74,59.47,59.48,168240.0,59.1381,59.1678,58.9004,58.9103,168240.0
2024-12-06 15:30:00,59.48,59.48,59.09,59.23,804428.0,58.9103,58.9103,58.5241,58.6627,804428.0
2024-12-09 09:30:00,59.38,59.38,58.46,58.64,251093.0,58.8113,58.8113,57.9001,58.0784,251093.0
2024-12-09 10:00:00,58.67,58.82,58.57,58.72,126007.0,58.1081,58.2566,58.009,58.1576,126007.0
2024-12-09 10:30:00,58.72,58.96,58.55,58.65,129633.0,58.1576,58.3953,57.9892,58.0883,129633.0
2024-12-09 11:00:00,58.66,58.88,58.63,58.65,79651.0,58.0982,58.3161,58.0685,58.0883,79651.0
2024-12-09 11:30:00,58.67,58.7,58.53,58.69,105403.0,58.1081,58.1378,57.9694,58.1279,105403.0
2024-12-09 12:00:00,58.69,58.79,58.52,58.65,108094.0,58.1279,58.2269,57.9595,58.0883,108094.0
2024-12-09 12:30:00,58.65,58.74,58.62,58.65,74049.0,58.0883,58.1774,58.0586,58.0883,74049.0
2024-12-09 13:00:00,58.64,58.64,58.42,58.42,98581.0,58.0784,58.0784,57.8605,57.8605,98581.0
2024-12-09 13:30:00,58.44,58.52,58.29,58.3,125797.0,57.8803,57.9595,57.7317,57.7416,125797.0
2024-12-09 14:00:00,58.3,58.43,58.23,58.24,163377.0,57.7416,57.8704,57.6723,57.6822,163377.0
2024-12-09 14:30:00,58.24,58.26,58.05,58.12,190085.0,57.6822,57.702,57.494,57.5633,190085.0
2024-12-09 15:00:00,58.11,58.19,58.01,58.07,220086.0,57.5534,57.6327,57.4544,57.5138,220086.0
2024-12-09 15:30:00,58.07,58.09,57.69,57.78,875783.0,57.5138,57.5336,57.1375,57.2266,875783.0
2024-12-10 09:30:00,57.81,58.82,57.81,58.59,340181.0,57.2563,58.2566,57.2563,58.0288,340181.0
2024-12-10 10:00:00,58.56,58.56,58.24,58.27,106746.0,57.9991,57.9991,57.6822,57.7119,106746.0
2024-12-10 10:30:00,58.27,58.61,58.2,58.58,123154.0,57.7119,58.0487,57.6426,58.0189,123154.0
2024-12-10 11:00:00,58.59,58.85,58.53,58.81,113942.0,58.0288,58.2864,57.9694,58.2467,113942.0
2024-12-10 11:30:00,58.8,58.91,58.65,58.67,121917.0,58.2368,58.3458,58.0883,58.1081,121917.0
2024-12-10 12:00:00,58.67,58.99,58.59,58.97,141980.0,58.1081,58.425,58.0288,58.4052,141980.0
2024-12-10 12:30:00,58.96,59.37,58.91,59.26,270993.0,58.3953,58.8014,58.3458,58.6924,270993.0
2024-12-10 13:00:00,59.26,59.51,59.14,59.47,213892.0,58.6924,58.94,58.5736,58.9004,213892.0
2024-12-10 13:30:00,59.45,59.5,59.28,59.41,246683.0,58.8806,58.9301,58.7122,58.841,246683.0
2024-12-10 14:00:00,59.42,59.59,59.3,59.47,183343.0,58.8509,59.0193,58.732,58.9004,183343.0
2024-12-10 14:30:00,59.47,59.6,59.45,59.52,172920.0,58.9004,59.0292,58.8806,58.9499,172920.0
2024-12-10 15:00:00,59.52,61.3,59.26,60.29,2255947.0,58.9499,60.7129,58.6924,59.7126,2255947.0
2024-12-10 15:30:00,60.33,61.14,60.14,60.75,3715390.0,59.7522,60.5544,59.564,60.1682,3715390.0
2024-12-11 09:30:00,60.51,61.89,60.5,61.34,1100167.0,59.9305,61.2972,59.9206,60.7525,1100167.0
2024-12-11 10:00:00,61.37,62.02,61.02,62.01,599292.0,60.7822,61.426,60.4356,61.4161,599292.0
2024-12-11 10:30:00,62.0,62.03,61.49,61.73,692782.0,61.4062,61.4359,60.9011,61.1388,692782.0
2024-12-11 11:00:00,61.73,61.79,61.2,61.41,526945.0,61.1388,61.1982,60.6138,60.8218,526945.0
2024-12-11 11:30:00,61.41,61.65,61.32,61.55,365631.0,60.8218,61.0595,60.7327,60.9605,365631.0
2024-12-11 12:00:00,61.56,61.65,61.32,61.33,256538.0,60.9704,61.0595,60.7327,60.7426,256538.0
2024-12-11 12:30:00,61.32,61.36,61.08,61.08,186943.0,60.7327,60.7723,60.495,60.495,186943.0
2024-12-11 13:00:00,61.08,61.37,60.95,61.36,225742.0,60.495,60.7822,60.3662,60.7723,225742.0
2024-12-11 13:30:00,61.36,61.36,61.08,61.19,209341.0,60.7723,60.7723,60.495,60.6039,209341.0
2024-12-11 14:00:00,61.19,61.28,61.05,61.1,188933.0,60.6039,60.6931,60.4653,60.5148,188933.0
2024-12-11 14:30:00,61.09,61.35,61.0,61.35,218759.0,60.5049,60.7624,60.4158,60.7624,218759.0
2024-12-11 15:00:00,61.35,61.35,60.98,61.06,310998.0,60.7624,60.7624,60.396,60.4752,310998.0
2024-12-11 15:30:00,61.06,61.36,60.96,61.33,969103.0,60.4752,60.7723,60.3761,60.7426,969103.0
2024-12-12 09:30:00,63.22,63.59,62.35,63.17,1381072.0,62.6145,62.981,61.7528,62.565,1381072.0
2024-12-12 10:00:00,63.17,63.32,62.71,63.04,608545.0,62.565,62.7135,62.1094,62.4362,608545.0
2024-12-12 10:30:00,63.02,63.24,62.74,62.9,286644.0,62.4164,62.6343,62.1391,62.2976,286644.0
2024-12-12 11:00:00,62.9,63.41,62.7,63.39,668762.0,62.2976,62.8027,62.0995,62.7829,668762.0
2024-12-12 11:30:00,63.38,63.57,63.24,63.4,520059.0,62.773,62.9612,62.6343,62.7928,520059.0
2024-12-12 12:00:00,63.39,63.45,63.12,63.29,227839.0,62.7829,62.8423,62.5155,62.6838,227839.0
2024-12-12 12:30:00,63.26,63.54,63.26,63.45,366624.0,62.6541,62.9314,62.6541,62.8423,366624.0
2024-12-12 13:00:00,63.45,63.57,63.01,63.03,254566.0,62.8423,62.9612,62.4065,62.4263,254566.0
2024-12-12 13:30:00,63.03,63.07,62.74,62.99,563679.0,62.4263,62.4659,62.1391,62.3867,563679.0
2024-12-12 14:00:00,62.99,63.02,62.83,62.91,175735.0,62.3867,62.4164,62.2282,62.3075,175735.0
2024-12-12 14:30:00,62.91,63.1,62.84,63.1,358410.0,62.3075,62.4957,62.2381,62.4957,358410.0
2024-12-12 15:00:00,63.07,63.36,63.07,63.28,408842.0,62.4659,62.7532,62.4659,62.6739,408842.0
2024-12-12 15:30:00,63.27,63.46,63.18,63.3,1212839.0,62.664,62.8522,62.5749,62.6937,1212839.0
2024-12-13 09:30:00,63.0,63.43,62.71,63.1,317675.0,62.3966,62.8225,62.1094,62.4957,317675.0
2024-12-13 10:00:00,63.09,63.44,62.96,63.44,201810.0,62.4857,62.8324,62.357,62.8324,201810.0
2024-12-13 10:30:00,63.45,63.45,63.11,63.31,226849.0,62.8423,62.8423,62.5056,62.7036,226849.0
2024-12-13 11:00:00,63.3,63.33,63.02,63.29,244866.0,62.6937,62.7234,62.4164,62.6838,244866.0
2024-12-13 11:30:00,63.29,63.34,63.1,63.15,205938.0,62.6838,62.7334,62.4957,62.5452,205938.0
2024-12-13 12:00:00,63.17,63.23,62.95,63.04,140205.0,62.565,62.6244,62.3471,62.4362,140205.0
2024-12-13 12:30:00,63.04,63.05,62.78,62.99,146462.0,62.4362,62.4461,62.1787,62.3867,146462.0
2024-12-13 13:00:00,62.99,62.99,62.75,62.82,117323.0,62.3867,62.3867,62.149,62.2183,117323.0
2024-12-13 13:30:00,62.81,62.85,62.51,62.52,164322.0,62.2084,62.248,61.9113,61.9212,164322.0
2024-12-13 14:00:00,62.5,62.62,62.44,62.54,210488.0,61.9014,62.0202,61.842,61.941,210488.0
2024-12-13 14:30:00,62.54,62.55,62.38,62.47,112168.0,61.941,61.9509,61.7825,61.8717,112168.0
2024-12-13 15:00:00,62.47,62.48,62.18,62.19,167970.0,61.8717,61.8816,61.5845,61.5944,167970.0
2024-12-13 15:30:00,62.19,62.31,62.06,62.08,736872.0,61.5944,61.7132,61.4656,61.4854,736872.0
2024-12-16 09:30:00,62.04,62.64,61.72,62.09,259664.0,61.4458,62.0401,61.1289,61.4953,259664.0
2024-12-16 10:00:00,62.12,62.53,62.09,62.49,195170.0,61.525,61.9311,61.4953,61.8915,195170.0
2024-12-16 10:30:00,62.49,62.84,62.49,62.71,221813.0,61.8915,62.2381,61.8915,62.1094,221813.0
2024-12-16 11:00:00,62.7,62.86,62.62,62.72,183932.0,62.0995,62.258,62.0202,62.1193,183932.0
2024-12-16 11:30:00,62.73,62.73,62.42,62.48,111385.0,62.1292,62.1292,61.8222,61.8816,111385.0
2024-12-16 12:00:00,62.51,62.69,62.44,62.68,82474.0,61.9113,62.0896,61.842,62.0797,82474.0
2024-12-16 12:30:00,62.67,62.84,62.63,62.83,79378.0,62.0698,62.2381,62.0302,62.2282,79378.0
2024-12-16 13:00:00,62.82,62.88,62.7,62.76,97806.0,62.2183,62.2778,62.0995,62.1589,97806.0
2024-12-16 13:30:00,62.76,62.81,62.58,62.68,103491.0,62.1589,62.2084,61.9806,62.0797,103491.0
2024-12-16 14:00:00,62.68,62.68,62.43,62.43,86398.0,62.0797,62.0797,61.8321,61.8321,86398.0
2024-12-16 14:30:00,62.43,62.45,62.25,62.28,120131.0,61.8321,61.8519,61.6538,61.6835,120131.0
2024-12-16 15:00:00,62.27,62.27,61.98,62.21,195288.0,61.6736,61.6736,61.3864,61.6142,195288.0
2024-12-16 15:30:00,62.2,62.2,61.69,62.03,715736.0,61.6043,61.6043,61.0992,61.4359,715736.0
2024-12-17 09:30:00,61.8,62.01,61.43,61.64,151330.0,61.2081,61.4161,60.8416,61.0496,151330.0
2024-12-17 10:00:00,61.64,61.67,61.15,61.19,328992.0,61.0496,61.0793,60.5643,60.6039,328992.0
2024-12-17 10:30:00,61.2,61.32,61.16,61.25,117326.0,60.6138,60.7327,60.5742,60.6634,117326.0
2024-12-17 11:00:00,61.26,61.39,61.18,61.25,256851.0,60.6733,60.802,60.594,60.6634,256851.0
2024-12-17 11:30:00,61.25,61.28,61.15,61.21,199041.0,60.6634,60.6931,60.5643,60.6238,199041.0
2024-12-17 12:00:00,61.22,61.26,60.96,60.97,150929.0,60.6337,60.6733,60.3761,60.3861,150929.0
2024-12-17 12:30:00,60.96,61.06,60.9,61.01,157639.0,60.3761,60.4752,60.3167,60.4257,157639.0
2024-12-17 13:00:00,61.01,61.03,60.8,61.02,94656.0,60.4257,60.4455,60.2177,60.4356,94656.0
2024-12-17 13:30:00,61.03,61.11,60.88,61.09,158876.0,60.4455,60.5247,60.2969,60.5049,158876.0
2024-12-17 14:00:00,61.08,61.17,60.98,61.06,156381.0,60.495,60.5841,60.396,60.4752,156381.0
2024-12-17 14:30:00,61.05,61.12,60.89,60.94,148086.0,60.4653,60.5346,60.3068,60.3563,148086.0
2024-12-17 15:00:00,60.93,61.09,60.86,61.03,210162.0,60.3464,60.5049,60.2771,60.4455,210162.0
2024-12-17 15:30:00,61.04,61.24,60.97,61.18,609946.0,60.4554,60.6535,60.3861,60.594,609946.0
2024-12-18 09:30:00,60.91,61.48,60.68,61.4,125058.0,60.3266,60.8912,60.0988,60.8119,125058.0
2024-12-18 10:00:00,61.41,61.93,61.39,61.87,166483.0,60.8218,61.3369,60.802,61.2774,166483.0
2024-12-18 10:30:00,61.82,61.88,61.63,61.71,162581.0,61.2279,61.2873,61.0397,61.119,162581.0
2024-12-18 11:00:00,61.71,61.79,61.68,61.7,82055.0,61.119,61.1982,61.0893,61.1091,82055.0
2024-12-18 11:30:00,61.69,61.84,61.67,61.79,86699.0,61.0992,61.2477,61.0793,61.1982,86699.0
2024-12-18 12:00:00,61.78,61.91,61.74,61.81,87508.0,61.1883,61.317,61.1487,61.218,87508.0
2024-12-18 12:30:00,61.8,61.81,61.54,61.61,84154.0,61.2081,61.218,60.9506,61.0199,84154.0
2024-12-18 13:00:00,61.6,61.62,61.3,61.36,96644.0,61.01,61.0298,60.7129,60.7723,96644.0
2024-12-18 13:30:00,61.36,61.67,61.36,61.66,99022.0,60.7723,61.0793,60.7723,61.0694,99022.0
2024-12-18 14:00:00,61.66,61.66,61.19,61.28,158305.0,61.0694,61.0694,60.6039,60.6931,158305.0
2024-12-18 14:30:00,61.29,61.5,61.25,61.3,276667.0,60.703,60.911,60.6634,60.7129,276667.0
2024-12-18 15:00:00,61.31,61.59,61.27,61.45,325846.0,60.7228,61.0001,60.6832,60.8615,325846.0
2024-12-18 15:30:00,61.45,61.63,60.86,60.89,1173287.0,60.8615,61.0397,60.2771,60.3068,1173287.0
2024-12-19 09:30:00,60.67,61.68,60.32,61.3,204250.0,60.0889,61.0893,59.7423,60.7129,204250.0
2024-12-19 10:00:00,61.29,61.44,61.17,61.35,200733.0,60.703,60.8516,60.5841,60.7624,200733.0
2024-12-19 10:30:00,61.35,61.56,61.27,61.45,128454.0,60.7624,60.9704,60.6832,60.8615,128454.0
2024-12-19 11:00:00,61.41,61.54,61.24,61.49,124165.0,60.8218,60.9506,60.6535,60.9011,124165.0
2024-12-19 11:30:00,61.52,61.57,61.26,61.27,74404.0,60.9308,60.9803,60.6733,60.6832,74404.0
2024-12-19 12:00:00,61.26,61.48,61.26,61.35,46494.0,60.6733,60.8912,60.6733,60.7624,46494.0
2024-12-19 12:30:00,61.33,61.5,61.26,61.43,50837.0,60.7426,60.911,60.6733,60.8416,50837.0
2024-12-19 13:00:00,61.42,61.74,61.34,61.72,103918.0,60.8317,61.1487,60.7525,61.1289,103918.0
2024-12-19 13:30:00,61.7,61.73,61.53,61.63,111076.0,61.1091,61.1388,60.9407,61.0397,111076.0
2024-12-19 14:00:00,61.61,61.64,61.45,61.52,59242.0,61.0199,61.0496,60.8615,60.9308,59242.0
2024-12-19 14:30:00,61.52,61.61,61.42,61.44,71427.0,60.9308,61.0199,60.8317,60.8516,71427.0
2024-12-19 15:00:00,61.45,61.6,61.39,61.47,120906.0,60.8615,61.01,60.802,60.8813,120906.0
2024-12-19 15:30:00,61.48,61.48,60.94,60.97,676628.0,60.8912,60.8912,60.3563,60.3861,676628.0
2024-12-20 09:30:00,61.7,62.66,61.07,62.29,1266868.0,61.1091,62.0599,60.4851,61.6934,1266868.0
2024-12-20 10:00:00,62.29,62.68,62.13,62.61,415939.0,61.6934,62.0797,61.5349,62.0103,415939.0
2024-12-20 10:30:00,62.61,62.95,62.6,62.7,337407.0,62.0103,62.3471,62.0004,62.0995,337407.0
2024-12-20 11:00:00,62.7,62.92,62.64,62.8,326148.0,62.0995,62.3174,62.0401,62.1985,326148.0
2024-12-20 11:30:00,62.81,62.97,62.58,62.6,342206.0,62.2084,62.3669,61.9806,62.0004,342206.0
2024-12-20 12:00:00,62.59,62.71,62.51,62.64,182333.0,61.9905,62.1094,61.9113,62.0401,182333.0
2024-12-20 12:30:00,62.65,62.77,62.45,62.72,163732.0,62.05,62.1688,61.8519,62.1193,163732.0
2024-12-20 13:00:00,62.74,62.74,62.44,62.52,183058.0,62.1391,62.1391,61.842,61.9212,183058.0
2024-12-20 13:30:00,62.52,62.56,62.28,62.35,197871.0,61.9212,61.9608,61.6835,61.7528,197871.0
2024-12-20 14:00:00,62.34,62.5,62.33,62.46,166860.0,61.7429,61.9014,61.733,61.8618,166860.0
2024-12-20 14:30:00,62.45,62.47,62.28,62.3,139778.0,61.8519,61.8717,61.6835,61.7033,139778.0
2024-12-20 15:00:00,62.3,62.37,62.12,62.14,292677.0,61.7033,61.7726,61.525,61.5448,292677.0
2024-12-20 15:30:00,62.15,62.4,61.9,61.91,936331.0,61.5548,61.8024,61.3071,61.317,936331.0
2024-12-23 09:30:00,61.55,62.01,61.26,61.39,241248.0,60.9605,61.4161,60.6733,60.802,241248.0
2024-12-23 10:00:00,61.4,61.48,60.95,61.13,173511.0,60.8119,60.8912,60.3662,60.5445,173511.0
2024-12-23 10:30:00,61.14,61.17,60.74,60.86,124440.0,60.5544,60.5841,60.1583,60.2771,124440.0
2024-12-23 11:00:00,60.86,61.01,60.79,60.92,185182.0,60.2771,60.4257,60.2078,60.3365,185182.0
2024-12-23 11:30:00,60.93,61.15,60.86,61.15,104425.0,60.3464,60.5643,60.2771,60.5643,104425.0
2024-12-23 12:00:00,61.16,61.26,61.08,61.12,71651.0,60.5742,60.6733,60.495,60.5346,71651.0
2024-12-23 12:30:00,61.12,61.18,61.06,61.09,80725.0,60.5346,60.594,60.4752,60.5049,80725.0
2024-12-23 13:00:00,61.09,61.18,61.08,61.18,91886.0,60.5049,60.594,60.495,60.594,91886.0
2024-12-23 13:30:00,61.18,61.29,61.09,61.15,87339.0,60.594,60.703,60.5049,60.5643,87339.0
2024-12-23 14:00:00,61.14,61.22,61.07,61.13,97585.0,60.5544,60.6337,60.4851,60.5445,97585.0
2024-12-23 14:30:00,61.14,61.16,61.03,61.04,145531.0,60.5544,60.5742,60.4455,60.4554,145531.0
2024-12-23 15:00:00,61.04,61.2,60.93,61.1,239413.0,60.4554,60.6138,60.3464,60.5148,239413.0
2024-12-23 15:30:00,61.1,61.4,60.92,60.99,804323.0,60.5148,60.8119,60.3365,60.4059,804323.0
2024-12-24 09:30:00,61.29,61.39,60.91,61.18,180667.0,60.703,60.802,60.3266,60.594,180667.0
2024-12-24 10:00:00,61.2,61.82,61.16,61.72,237370.0,60.6138,61.2279,60.5742,61.1289,237370.0
2024-12-24 10:30:00,61.73,61.86,61.64,61.66,72888.0,61.1388,61.2675,61.0496,61.0694,72888.0
2024-12-24 11:00:00,61.67,61.85,61.67,61.71,91166.0,61.0793,61.2576,61.0793,61.119,91166.0
2024-12-24 11:30:00,61.71,61.8,61.61,61.68,89807.0,61.119,61.2081,61.0199,61.0893,89807.0
2024-12-24 12:00:00,61.69,61.81,61.58,61.61,121403.0,61.0992,61.218,60.9902,61.0199,121403.0
2024-12-24 12:30:00,61.59,61.86,61.5,61.83,277233.0,61.0001,61.2675,60.911,61.2378,277233.0
2024-12-26 09:30:00,61.66,62.05,61.61,61.97,236254.0,61.0694,61.4557,61.0199,61.3765,236254.0
2024-12-26 10:00:00,61.98,62.37,61.97,62.27,132591.0,61.3864,61.7726,61.3765,61.6736,132591.0
2024-12-26 10:30:00,62.28,62.53,62.24,62.5,207734.0,61.6835,61.9311,61.6439,61.9014,207734.0
2024-12-26 11:00:00,62.51,62.59,62.38,62.42,160541.0,61.9113,61.9905,61.7825,61.8222,160541.0
2024-12-26 11:30:00,62.44,62.57,62.41,62.53,135581.0,61.842,61.9707,61.8123,61.9311,135581.0
2024-12-26 12:00:00,62.53,62.8,62.52,62.7,81344.0,61.9311,62.1985,61.9212,62.0995,81344.0
2024-12-26 12:30:00,62.69,62.77,62.64,62.65,87426.0,62.0896,62.1688,62.0401,62.05,87426.0
2024-12-26 13:00:00,62.64,62.73,62.6,62.72,75315.0,62.0401,62.1292,62.0004,62.1193,75315.0
2024-12-26 13:30:00,62.72,62.76,62.59,62.75,94117.0,62.1193,62.1589,61.9905,62.149,94117.0
2024-12-26 14:00:00,62.76,62.81,62.72,62.76,103354.0,62.1589,62.2084,62.1193,62.1589,103354.0
2024-12-26 14:30:00,62.75,62.78,62.6,62.62,104424.0,62.149,62.1787,62.0004,62.0202,104424.0
2024-12-26 15:00:00,62.62,62.7,62.6,62.66,163739.0,62.0202,62.0995,62.0004,62.0599,163739.0
2024-12-26 15:30:00,62.65,62.92,62.57,62.78,632123.0,62.05,62.3174,61.9707,62.1787,632123.0
2024-12-27 09:30:00,62.21,63.14,62.2,63.08,182282.0,61.6142,62.5353,61.6043,62.4758,182282.0
2024-12-27 10:00:00,63.05,63.11,62.77,62.8,146704.0,62.4461,62.5056,62.1688,62.1985,146704.0
2024-12-27 10:30:00,62.79,62.94,62.72,62.76,106277.0,62.1886,62.3372,62.1193,62.1589,106277.0
2024-12-27 11:00:00,62.75,62.77,62.55,62.62,116737.0,62.149,62.1688,61.9509,62.0202,116737.0
2024-12-27 11:30:00,62.62,62.68,62.32,62.4,77460.0,62.0202,62.0797,61.7231,61.8024,77460.0
2024-12-27 12:00:00,62.4,62.42,62.29,62.36,59800.0,61.8024,61.8222,61.6934,61.7627,59800.0
2024-12-27 12:30:00,62.37,62.45,62.3,62.44,60386.0,61.7726,61.8519,61.7033,61.842,60386.0
2024-12-27 13:00:00,62.44,62.44,62.28,62.33,67848.0,61.842,61.842,61.6835,61.733,67848.0
2024-12-27 13:30:00,62.33,62.47,62.32,62.46,59964.0,61.733,61.8717,61.7231,61.8618,59964.0
2024-12-27 14:00:00,62.45,62.61,62.44,62.5,71517.0,61.8519,62.0103,61.842,61.9014,71517.0
2024-12-27 14:30:00,62.49,62.69,62.44,62.63,83147.0,61.8915,62.0896,61.842,62.0302,83147.0
2024-12-27 15:00:00,62.63,62.63,62.35,62.42,157436.0,62.0302,62.0302,61.7528,61.8222,157436.0
2024-12-27 15:30:00,62.42,62.51,62.3,62.35,441008.0,61.8222,61.9113,61.7033,61.7528,441008.0
2024-12-30 09:30:00,61.99,62.14,61.19,61.22,292064.0,61.3963,61.5448,60.6039,60.6337,292064.0
2024-12-30 10:00:00,61.21,61.35,61.14,61.27,344956.0,60.6238,60.7624,60.5544,60.6832,344956.0
2024-12-30 10:30:00,61.27,61.43,61.21,61.42,184167.0,60.6832,60.8416,60.6238,60.8317,184167.0
2024-12-30 11:00:00,61.4,61.44,61.32,61.37,134647.0,60.8119,60.8516,60.7327,60.7822,134647.0
2024-12-30 11:30:00,61.37,61.55,61.36,61.48,157092.0,60.7822,60.9605,60.7723,60.8912,157092.0
2024-12-30 12:00:00,61.48,61.71,61.47,61.59,121978.0,60.8912,61.119,60.8813,61.0001,121978.0
2024-12-30 12:30:00,61.57,61.73,61.54,61.62,117784.0,60.9803,61.1388,60.9506,61.0298,117784.0
2024-12-30 13:00:00,61.61,61.63,61.46,61.49,114875.0,61.0199,61.0397,60.8714,60.9011,114875.0
2024-12-30 13:30:00,61.49,61.64,61.46,61.59,146408.0,60.9011,61.0496,60.8714,61.0001,146408.0
2024-12-30 14:00:00,61.59,61.64,61.47,61.62,287016.0,61.0001,61.0496,60.8813,61.0298,287016.0
2024-12-30 14:30:00,61.62,61.66,61.57,61.63,113963.0,61.0298,61.0694,60.9803,61.0397,113963.0
2024-12-30 15:00:00,61.62,61.66,61.57,61.6,203738.0,61.0298,61.0694,60.9803,61.01,203738.0
2024-12-30 15:30:00,61.6,61.64,61.2,61.24,585067.0,61.01,61.0496,60.6138,60.6535,585067.0
2024-12-31 09:30:00,61.53,61.82,61.17,61.66,234306.0,60.9407,61.2279,60.5841,61.0694,234306.0
2024-12-31 10:00:00,61.68,61.85,61.6,61.64,127326.0,61.0893,61.2576,61.01,61.0496,127326.0
2024-12-31 10:30:00,61.65,61.68,61.53,61.62,126944.0,61.0595,61.0893,60.9407,61.0298,126944.0
2024-12-31 11:00:00,61.63,61.66,61.37,61.39,121108.0,61.0397,61.0694,60.7822,60.802,121108.0
2024-12-31 11:30:00,61.39,61.4,61.15,61.16,68098.0,60.802,60.8119,60.5643,60.5742,68098.0
2024-12-31 12:00:00,61.17,61.21,61.06,61.08,74210.0,60.5841,60.6238,60.4752,60.495,74210.0
2024-12-31 12:30:00,61.08,61.25,60.97,61.25,67335.0,60.495,60.6634,60.3861,60.6634,67335.0
2024-12-31 13:00:00,61.26,61.28,60.97,61.01,72784.0,60.6733,60.6931,60.3861,60.4257,72784.0
2024-12-31 13:30:00,61.01,61.27,60.99,61.18,57422.0,60.4257,60.6832,60.4059,60.594,57422.0
2024-12-31 14:00:00,61.18,61.29,61.08,61.13,74950.0,60.594,60.703,60.495,60.5445,74950.0
2024-12-31 14:30:00,61.13,61.19,61.07,61.18,71498.0,60.5445,60.6039,60.4851,60.594,71498.0
2024-12-31 15:00:00,61.18,61.2,60.99,61.07,115475.0,60.594,60.6138,60.4059,60.4851,115475.0
2024-12-31 15:30:00,61.07,61.29,61.01,61.17,456954.0,60.4851,60.703,60.4257,60.5841,456954.0
2025-01-02 09:30:00,61.6,62.25,61.4,62.15,240978.0,61.01,61.6538,60.8119,61.5548,240978.0
2025-01-02 10:00:00,62.19,62.25,61.77,61.88,186592.0,61.5944,61.6538,61.1784,61.2873,186592.0
2025-01-02 10:30:00,61.89,61.98,61.72,61.94,98861.0,61.2972,61.3864,61.1289,61.3468,98861.0
2025-01-02 11:00:00,61.94,62.06,61.71,62.04,131464.0,61.3468,61.4656,61.119,61.4458,131464.0
2025-01-02 11:30:00,62.04,62.26,61.92,61.95,124602.0,61.4458,61.6637,61.327,61.3567,124602.0
2025-01-02 12:00:00,61.95,62.19,61.84,61.85,97328.0,61.3567,61.5944,61.2477,61.2576,97328.0
2025-01-02 12:30:00,61.85,61.92,61.71,61.89,114528.0,61.2576,61.327,61.119,61.2972,114528.0
2025-01-02 13:00:00,61.9,61.9,61.75,61.85,102713.0,61.3071,61.3071,61.1586,61.2576,102713.0
2025-01-02 13:30:00,61.84,61.9,61.7,61.9,102637.0,61.2477,61.3071,61.1091,61.3071,102637.0
2025-01-02 14:00:00,61.91,62.0,61.85,61.98,109823.0,61.317,61.4062,61.2576,61.3864,109823.0
2025-01-02 14:30:00,61.98,61.98,61.84,61.84,93319.0,61.3864,61.3864,61.2477,61.2477,93319.0
2025-01-02 15:00:00,61.86,62.0,61.85,61.9,165227.0,61.2675,61.4062,61.2576,61.3071,165227.0
2025-01-02 15:30:00,61.91,62.0,61.79,61.96,615893.0,61.317,61.4062,61.1982,61.3666,615893.0
2025-01-03 09:30:00,61.94,62.24,61.66,61.72,186173.0,61.3468,61.6439,61.0694,61.1289,186173.0
2025-01-03 10:00:00,61.73,62.11,61.71,62.09,202259.0,61.1388,61.5151,61.119,61.4953,202259.0
2025-01-03 10:30:00,62.08,62.23,62.06,62.22,119863.0,61.4854,61.634,61.4656,61.6241,119863.0
2025-01-03 11:00:00,62.23,62.28,62.02,62.14,105611.0,61.634,61.6835,61.426,61.5448,105611.0
2025-01-03 11:30:00,62.14,62.2,62.08,62.17,91199.0,61.5448,61.6043,61.4854,61.5746,91199.0
2025-01-03 12:00:00,62.17,62.2,62.07,62.07,62037.0,61.5746,61.6043,61.4755,61.4755,62037.0
2025-01-03 12:30:00,62.08,62.14,62.03,62.05,68416.0,61.4854,61.5448,61.4359,61.4557,68416.0
2025-01-03 13:00:00,62.05,62.06,61.91,61.93,100887.0,61.4557,61.4656,61.317,61.3369,100887.0
2025-01-03 13:30:00,61.92,61.95,61.82,61.86,91624.0,61.327,61.3567,61.2279,61.2675,91624.0
2025-01-03 14:00:00,61.86,61.86,61.7,61.83,139286.0,61.2675,61.2675,61.1091,61.2378,139286.0
2025-01-03 14:30:00,61.82,61.88,61.65,61.7,160904.0,61.2279,61.2873,61.0595,61.1091,160904.0
2025-01-03 15:00:00,61.69,61.71,61.63,61.7,161735.0,61.0992,61.119,61.0397,61.1091,161735.0
2025-01-03 15:30:00,61.68,61.7,61.43,61.46,662980.0,61.0893,61.1091,60.8416,60.8714,662980.0
2025-01-06 09:30:00,62.02,62.06,60.27,60.41,465832.0,61.426,61.4656,59.6928,59.8314,465832.0
2025-01-06 10:00:00,60.37,61.11,60.36,60.96,482929.0,59.7918,60.5247,59.7819,60.3761,482929.0
2025-01-06 10:30:00,60.99,61.05,60.66,60.9,243194.0,60.4059,60.4653,60.079,60.3167,243194.0
2025-01-06 11:00:00,60.9,60.93,60.69,60.73,156601.0,60.3167,60.3464,60.1087,60.1484,156601.0
2025-01-06 11:30:00,60.75,60.91,60.68,60.9,133325.0,60.1682,60.3266,60.0988,60.3167,133325.0
2025-01-06 12:00:00,60.9,60.95,60.74,60.76,169385.0,60.3167,60.3662,60.1583,60.1781,169385.0
2025-01-06 12:30:00,60.76,60.81,60.65,60.73,139804.0,60.1781,60.2276,60.0691,60.1484,139804.0
2025-01-06 13:00:00,60.74,60.76,60.53,60.56,125422.0,60.1583,60.1781,59.9503,59.98,125422.0
2025-01-06 13:30:00,60.57,60.65,60.51,60.61,115138.0,59.9899,60.0691,59.9305,60.0295,115138.0
2025-01-06 14:00:00,60.61,60.61,60.39,60.4,146714.0,60.0295,60.0295,59.8116,59.8215,146714.0
2025-01-06 14:30:00,60.4,60.57,60.4,60.57,118133.0,59.8215,59.9899,59.8215,59.9899,118133.0
2025-01-06 15:00:00,60.55,60.62,60.34,60.42,162777.0,59.9701,60.0394,59.7621,59.8413,162777.0
2025-01-06 15:30:00,60.42,60.69,60.4,60.63,639741.0,59.8413,60.1087,59.8215,60.0493,639741.0
2025-01-07 09:30:00,60.62,61.0,60.23,60.46,205023.0,60.0394,60.4158,59.6531,59.8809,205023.0
2025-01-07 10:00:00,60.41,60.42,59.86,60.01,290386.0,59.8314,59.8413,59.2867,59.4352,290386.0
2025-01-07 10:30:00,60.0,60.12,59.81,60.11,261521.0,59.4253,59.5442,59.2372,59.5343,261521.0
2025-01-07 11:00:00,60.13,60.23,59.6,59.69,179595.0,59.5541,59.6531,59.0292,59.1183,179595.0
2025-01-07 11:30:00,59.69,59.85,59.55,59.69,185312.0,59.1183,59.2768,58.9797,59.1183,185312.0
2025-01-07 12:00:00,59.7,59.81,59.56,59.72,213024.0,59.1282,59.2372,58.9896,59.148,213024.0
2025-01-07 12:30:00,59.73,59.78,59.38,59.46,212138.0,59.1579,59.2074,58.8113,58.8905,212138.0
2025-01-07 13:00:00,59.46,59.49,59.3,59.34,307296.0,58.8905,58.9202,58.732,58.7717,307296.0
2025-01-07 13:30:00,59.34,59.35,59.04,59.05,280672.0,58.7717,58.7816,58.4745,58.4844,280672.0
2025-01-07 14:00:00,59.05,59.09,58.74,58.84,336879.0,58.4844,58.5241,58.1774,58.2765,336879.0
2025-01-07 14:30:00,58.85,58.94,58.81,58.86,262611.0,58.2864,58.3755,58.2467,58.2963,262611.0
2025-01-07 15:00:00,58.86,59.05,58.82,58.93,303203.0,58.2963,58.4844,58.2566,58.3656,303203.0
2025-01-07 15:30:00,58.92,59.25,58.9,59.14,789669.0,58.3557,58.6825,58.3359,58.5736,789669.0
2025-01-08 09:30:00,59.16,59.37,58.32,58.4,421659.0,58.5934,58.8014,57.7614,57.8407,421659.0
2025-01-08 10:00:00,58.4,58.75,58.4,58.46,208365.0,57.8407,58.1873,57.8407,57.9001,208365.0
2025-01-08 10:30:00,58.46,59.01,58.37,58.91,215567.0,57.9001,58.4448,57.811,58.3458,215567.0
2025-01-08 11:00:00,58.91,58.99,58.76,58.82,141760.0,58.3458,58.425,58.1972,58.2566,141760.0
2025-01-08 11:30:00,58.83,59.05,58.83,58.93,123385.0,58.2665,58.4844,58.2665,58.3656,123385.0
2025-01-08 12:00:00,58.92,58.93,58.61,58.67,152855.0,58.3557,58.3656,58.0487,58.1081,152855.0
2025-01-08 12:30:00,58.67,58.8,58.58,58.78,107457.0,58.1081,58.2368,58.0189,58.217,107457.0
2025-01-08 13:00:00,58.77,58.86,58.76,58.83,106968.0,58.2071,58.2963,58.1972,58.2665,106968.0
2025-01-08 13:30:00,58.83,58.88,58.65,58.69,118579.0,58.2665,58.3161,58.0883,58.1279,118579.0
2025-01-08 14:00:00,58.69,58.86,58.62,58.85,125093.0,58.1279,58.2963,58.0586,58.2864,125093.0
2025-01-08 14:30:00,58.84,58.96,58.76,58.77,187101.0,58.2765,58.3953,58.1972,58.2071,187101.0
2025-01-08 15:00:00,58.79,58.86,58.73,58.82,208609.0,58.2269,58.2963,58.1675,58.2566,208609.0
2025-01-08 15:30:00,58.81,58.93,58.56,58.88,851249.0,58.2467,58.3656,57.9991,58.3161,851249.0
2025-01-10 09:30:00,58.8,59.45,58.41,59.41,241388.0,58.2368,58.8806,57.8506,58.841,241388.0
2025-01-10 10:00:00,59.41,59.41,59.15,59.17,181014.0,58.841,58.841,58.5835,58.6033,181014.0
2025-01-10 10:30:00,59.17,59.3,58.93,59.11,139930.0,58.6033,58.732,58.3656,58.5439,139930.0
2025-01-10 11:00:00,59.11,59.21,58.93,59.17,165719.0,58.5439,58.6429,58.3656,58.6033,165719.0
2025-01-10 11:30:00,59.16,59.52,59.01,59.41,156263.0,58.5934,58.9499,58.4448,58.841,156263.0
2025-01-10 12:00:00,59.42,59.5,59.3,59.48,119005.0,58.8509,58.9301,58.732,58.9103,119005.0
2025-01-10 12:30:00,59.49,59.62,59.42,59.57,145022.0,58.9202,59.049,58.8509,58.9995,145022.0
2025-01-10 13:00:00,59.58,59.71,59.47,59.57,153151.0,59.0094,59.1381,58.9004,58.9995,153151.0
2025-01-10 13:30:00,59.59,59.63,59.42,59.55,180964.0,59.0193,59.0589,58.8509,58.9797,180964.0
2025-01-10 14:00:00,59.55,59.61,59.37,59.59,127659.0,58.9797,59.0391,58.8014,59.0193,127659.0
2025-01-10 14:30:00,59.6,59.6,59.2,59.45,180111.0,59.0292,59.0292,58.633,58.8806,180111.0
2025-01-10 15:00:00,59.46,59.47,59.3,59.38,209478.0,58.8905,58.9004,58.732,58.8113,209478.0
2025-01-10 15:30:00,59.38,59.4,59.05,59.15,900353.0,58.8113,58.8311,58.4844,58.5835,900353.0
2025-01-13 09:30:00,59.1,59.45,58.78,59.34,244671.0,58.534,58.8806,58.217,58.7717,244671.0
2025-01-13 10:00:00,59.34,59.34,58.9,59.05,192204.0,58.7717,58.7717,58.3359,58.4844,192204.0
2025-01-13 10:30:00,59.05,59.4,59.05,59.38,244007.0,58.4844,58.8311,58.4844,58.8113,244007.0
2025-01-13 11:00:00,59.39,59.46,59.23,59.33,242356.0,58.8212,58.8905,58.6627,58.7618,242356.0
2025-01-13 11:30:00,59.32,59.53,59.23,59.37,251166.0,58.7519,58.9598,58.6627,58.8014,251166.0
2025-01-13 12:00:00,59.36,59.48,59.31,59.38,143749.0,58.7915,58.9103,58.742,58.8113,143749.0
2025-01-13 12:30:00,59.38,59.7,59.36,59.69,157011.0,58.8113,59.1282,58.7915,59.1183,157011.0
2025-01-13 13:00:00,59.69,59.69,59.51,59.6,176212.0,59.1183,59.1183,58.94,59.0292,176212.0
2025-01-13 13:30:00,59.61,59.71,59.53,59.54,219890.0,59.0391,59.1381,58.9598,58.9697,219890.0
2025-01-13 14:00:00,59.54,59.59,59.42,59.59,162801.0,58.9697,59.0193,58.8509,59.0193,162801.0
2025-01-13 14:30:00,59.59,59.62,59.5,59.5,186933.0,59.0193,59.049,58.9301,58.9301,186933.0
2025-01-13 15:00:00,59.5,59.5,59.3,59.46,181799.0,58.9301,58.9301,58.732,58.8905,181799.0
2025-01-13 15:30:00,59.46,59.6,59.32,59.49,626239.0,58.8905,59.0292,58.7519,58.9202,626239.0
2025-01-14 09:30:00,59.5,60.26,59.5,60.22,241170.0,58.9301,59.6829,58.9301,59.6432,241170.0
2025-01-14 10:00:00,60.22,60.26,60.06,60.17,146995.0,59.6432,59.6829,59.4848,59.5937,146995.0
2025-01-14 10:30:00,60.17,60.42,60.02,60.34,164015.0,59.5937,59.8413,59.4452,59.7621,164015.0
2025-01-14 11:00:00,60.36,60.41,60.21,60.22,111280.0,59.7819,59.8314,59.6333,59.6432,111280.0
2025-01-14 11:30:00,60.21,60.24,59.98,59.98,104463.0,59.6333,59.663,59.4055,59.4055,104463.0
2025-01-14 12:00:00,59.97,60.08,59.93,60.02,109821.0,59.3956,59.5046,59.356,59.4452,109821.0
2025-01-14 12:30:00,60.02,60.2,59.96,60.15,140919.0,59.4452,59.6234,59.3857,59.5739,140919.0
2025-01-14 13:00:00,60.16,60.18,60.07,60.09,180478.0,59.5838,59.6036,59.4947,59.5145,180478.0
2025-01-14 13:30:00,60.1,60.12,59.99,60.08,153903.0,59.5244,59.5442,59.4154,59.5046,153903.0
2025-01-14 14:00:00,60.08,60.22,59.99,60.19,153479.0,59.5046,59.6432,59.4154,59.6135,153479.0
2025-01-14 14:30:00,60.2,60.27,59.93,59.97,174715.0,59.6234,59.6928,59.356,59.3956,174715.0
2025-01-14 15:00:00,59.98,60.13,59.97,60.13,173884.0,59.4055,59.5541,59.3956,59.5541,173884.0
2025-01-14 15:30:00,60.13,60.14,59.87,59.92,833921.0,59.5541,59.564,59.2966,59.3461,833921.0
2025-01-15 09:30:00,60.19,60.21,58.98,59.2,323263.0,59.6135,59.6333,58.4151,58.633,323263.0
2025-01-15 10:00:00,59.21,59.23,58.62,58.83,357424.0,58.6429,58.6627,58.0586,58.2665,357424.0
2025-01-15 10:30:00,58.82,59.09,58.79,58.95,274223.0,58.2566,58.5241,58.2269,58.3854,274223.0
2025-01-15 11:00:00,58.96,59.02,58.84,58.98,177372.0,58.3953,58.4547,58.2765,58.4151,177372.0
2025-01-15 11:30:00,58.98,59.08,58.87,59.02,190962.0,58.4151,58.5142,58.3062,58.4547,190962.0
2025-01-15 12:00:00,59.02,59.3,59.02,59.26,142245.0,58.4547,58.732,58.4547,58.6924,142245.0
2025-01-15 12:30:00,59.26,59.26,59.14,59.18,74512.0,58.6924,58.6924,58.5736,58.6132,74512.0
2025-01-15 13:00:00,59.17,59.2,59.01,59.01,115818.0,58.6033,58.633,58.4448,58.4448,115818.0
2025-01-15 13:30:00,59.01,59.12,58.99,59.12,139156.0,58.4448,58.5538,58.425,58.5538,139156.0
2025-01-15 14:00:00,59.13,59.17,59.01,59.03,111027.0,58.5637,58.6033,58.4448,58.4646,111027.0
2025-01-15 14:30:00,59.03,59.1,58.97,58.99,97246.0,58.4646,58.534,58.4052,58.425,97246.0
2025-01-15 15:00:00,58.98,59.02,58.84,58.97,175552.0,58.4151,58.4547,58.2765,58.4052,175552.0
2025-01-15 15:30:00,58.97,58.99,58.68,58.7,646409.0,58.4052,58.425,58.118,58.1378,646409.0
2025-01-16 09:30:00,58.47,58.8,58.21,58.27,180634.0,57.91,58.2368,57.6525,57.7119,180634.0
2025-01-16 10:00:00,58.27,58.35,58.12,58.22,168011.0,57.7119,57.7911,57.5633,57.6624,168011.0
2025-01-16 10:30:00,58.22,58.56,58.15,58.51,123925.0,57.6624,57.9991,57.5931,57.9496,123925.0
2025-01-16 11:00:00,58.52,58.64,58.31,58.36,100071.0,57.9595,58.0784,57.7515,57.8011,100071.0
2025-01-16 11:30:00,58.36,58.52,58.26,58.52,106621.0,57.8011,57.9595,57.702,57.9595,106621.0
2025-01-16 12:00:00,58.51,58.74,58.51,58.61,129669.0,57.9496,58.1774,57.9496,58.0487,129669.0
2025-01-16 12:30:00,58.62,58.7,58.61,58.62,68399.0,58.0586,58.1378,58.0487,58.0586,68399.0
2025-01-16 13:00:00,58.6,58.68,58.57,58.6,108747.0,58.0388,58.118,58.009,58.0388,108747.0
2025-01-16 13:30:00,58.6,58.68,58.49,58.51,96158.0,58.0388,58.118,57.9298,57.9496,96158.0
2025-01-16 14:00:00,58.51,58.64,58.45,58.61,93898.0,57.9496,58.0784,57.8902,58.0487,93898.0
2025-01-16 14:30:00,58.61,58.68,58.57,58.63,146151.0,58.0487,58.118,58.009,58.0685,146151.0
2025-01-16 15:00:00,58.63,58.81,58.61,58.81,195717.0,58.0685,58.2467,58.0487,58.2467,195717.0
2025-01-16 15:30:00,58.82,58.95,58.62,58.64,674638.0,58.2566,58.3854,58.0586,58.0784,674638.0
2025-01-17 09:30:00,58.78,58.93,58.41,58.91,628421.0,58.217,58.3656,57.8506,58.3458,628421.0
2025-01-17 10:00:00,58.91,59.04,58.81,58.87,212602.0,58.3458,58.4745,58.2467,58.3062,212602.0
2025-01-17 10:30:00,58.87,58.91,58.7,58.84,132187.0,58.3062,58.3458,58.1378,58.2765,132187.0
2025-01-17 11:00:00,58.83,58.91,58.74,58.88,140693.0,58.2665,58.3458,58.1774,58.3161,140693.0
2025-01-17 11:30:00,58.88,59.07,58.84,58.87,235814.0,58.3161,58.5043,58.2765,58.3062,235814.0
2025-01-17 12:00:00,58.88,58.99,58.8,58.8,129362.0,58.3161,58.425,58.2368,58.2368,129362.0
2025-01-17 12:30:00,58.8,58.81,58.65,58.68,112187.0,58.2368,58.2467,58.0883,58.118,112187.0
2025-01-17 13:00:00,58.67,58.68,58.4,58.41,125176.0,58.1081,58.118,57.8407,57.8506,125176.0
2025-01-17 13:30:00,58.41,58.42,58.23,58.26,129473.0,57.8506,57.8605,57.6723,57.702,129473.0
2025-01-17 14:00:00,58.25,58.29,58.14,58.16,148850.0,57.6921,57.7317,57.5832,57.603,148850.0
2025-01-17 14:30:00,58.15,58.27,58.12,58.2,194070.0,57.5931,57.7119,57.5633,57.6426,194070.0
2025-01-17 15:00:00,58.2,58.53,58.15,58.53,243685.0,57.6426,57.9694,57.5931,57.9694,243685.0
2025-01-17 15:30:00,58.53,58.61,58.29,58.35,751111.0,57.9694,58.0487,57.7317,57.7911,751111.0
2025-01-21 09:30:00,58.77,59.23,58.6,58.8,347580.0,58.2071,58.6627,58.0388,58.2368,347580.0
2025-01-21 10:00:00,58.8,59.17,58.73,59.05,212757.0,58.2368,58.6033,58.1675,58.4844,212757.0
2025-01-21 10:30:00,59.05,59.22,58.92,58.94,228074.0,58.4844,58.6528,58.3557,58.3755,228074.0
2025-01-21 11:00:00,58.94,58.99,58.82,58.89,242430.0,58.3755,58.425,58.2566,58.326,242430.0
2025-01-21 11:30:00,58.89,59.14,58.82,59.05,172688.0,58.326,58.5736,58.2566,58.4844,172688.0
2025-01-21 12:00:00,59.05,59.08,58.91,59.0,125180.0,58.4844,58.5142,58.3458,58.4349,125180.0
2025-01-21 12:30:00,58.99,58.99,58.74,58.76,144408.0,58.425,58.425,58.1774,58.1972,144408.0
2025-01-21 13:00:00,58.76,58.8,58.69,58.73,89164.0,58.1972,58.2368,58.1279,58.1675,89164.0
2025-01-21 13:30:00,58.72,59.02,58.71,58.99,143456.0,58.1576,58.4547,58.1477,58.425,143456.0
2025-01-21 14:00:00,58.98,58.98,58.78,58.83,159680.0,58.4151,58.4151,58.217,58.2665,159680.0
2025-01-21 14:30:00,58.83,58.84,58.72,58.78,136411.0,58.2665,58.2765,58.1576,58.217,136411.0
2025-01-21 15:00:00,58.77,58.84,58.74,58.78,162900.0,58.2071,58.2765,58.1774,58.217,162900.0
2025-01-21 15:30:00,58.79,59.04,58.69,59.04,464646.0,58.2269,58.4745,58.1279,58.4745,464646.0
2025-01-22 09:30:00,59.04,59.18,58.55,58.94,294844.0,58.4745,58.6132,57.9892,58.3755,294844.0
2025-01-22 10:00:00,58.98,59.19,58.78,58.92,188175.0,58.4151,58.6231,58.217,58.3557,188175.0
2025-01-22 10:30:00,58.92,59.04,58.68,59.03,247706.0,58.3557,58.4745,58.118,58.4646,247706.0
2025-01-22 11:00:00,59.03,59.06,58.84,58.85,143691.0,58.4646,58.4943,58.2765,58.2864,143691.0
2025-01-22 11:30:00,58.85,58.92,58.69,58.82,142495.0,58.2864,58.3557,58.1279,58.2566,142495.0
2025-01-22 12:00:00,58.81,58.83,58.58,58.61,110153.0,58.2467,58.2665,58.0189,58.0487,110153.0
2025-01-22 12:30:00,58.61,58.72,58.59,58.6,76146.0,58.0487,58.1576,58.0288,58.0388,76146.0
2025-01-22 13:00:00,58.59,58.75,58.58,58.75,94306.0,58.0288,58.1873,58.0189,58.1873,94306.0
2025-01-22 13:30:00,58.75,58.76,58.68,58.68,60494.0,58.1873,58.1972,58.118,58.118,60494.0
2025-01-22 14:00:00,58.69,58.69,58.6,58.67,72297.0,58.1279,58.1279,58.0388,58.1081,72297.0
2025-01-22 14:30:00,58.67,58.77,58.63,58.77,162285.0,58.1081,58.2071,58.0685,58.2071,162285.0
2025-01-22 15:00:00,58.77,58.91,58.73,58.87,223157.0,58.2071,58.3458,58.1675,58.3062,223157.0
2025-01-22 15:30:00,58.88,59.02,58.69,58.76,513339.0,58.3161,58.4547,58.1279,58.1972,513339.0
2025-01-23 09:30:00,58.7,58.72,58.46,58.53,155226.0,58.1378,58.1576,57.9001,57.9694,155226.0
2025-01-23 10:00:00,58.53,58.56,58.23,58.25,188758.0,57.9694,57.9991,57.6723,57.6921,188758.0
2025-01-23 10:30:00,58.26,58.37,58.15,58.25,141651.0,57.702,57.811,57.5931,57.6921,141651.0
2025-01-23 11:00:00,58.26,58.54,58.25,58.5,143773.0,57.702,57.9793,57.6921,57.9397,143773.0
2025-01-23 11:30:00,58.5,58.63,58.4,58.56,136829.0,57.9397,58.0685,57.8407,57.9991,136829.0
2025-01-23 12:00:00,58.55,58.7,58.55,58.69,102682.0,57.9892,58.1378,57.9892,58.1279,102682.0
2025-01-23 12:30:00,58.69,58.72,58.6,58.64,95024.0,58.1279,58.1576,58.0388,58.0784,95024.0
2025-01-23 13:00:00,58.64,58.7,58.6,58.61,78053.0,58.0784,58.1378,58.0388,58.0487,78053.0
2025-01-23 13:30:00,58.62,58.68,58.52,58.56,88847.0,58.0586,58.118,57.9595,57.9991,88847.0
2025-01-23 14:00:00,58.56,58.7,58.56,58.66,98756.0,57.9991,58.1378,57.9991,58.0982,98756.0
2025-01-23 14:30:00,58.67,58.72,58.58,58.63,99748.0,58.1081,58.1576,58.0189,58.0685,99748.0
2025-01-23 15:00:00,58.63,58.69,58.57,58.65,126734.0,58.0685,58.1279,58.009,58.0883,126734.0
2025-01-23 15:30:00,58.65,58.79,58.51,58.58,529716.0,58.0883,58.2269,57.9496,58.0189,529716.0
2025-01-24 09:30:00,58.32,58.96,58.32,58.84,145879.0,57.7614,58.3953,57.7614,58.2765,145879.0
2025-01-24 10:00:00,58.85,58.96,58.71,58.91,176322.0,58.2864,58.3953,58.1477,58.3458,176322.0
2025-01-24 10:30:00,58.9,59.08,58.81,58.84,149826.0,58.3359,58.5142,58.2467,58.2765,149826.0
2025-01-24 11:00:00,58.84,58.95,58.81,58.85,89472.0,58.2765,58.3854,58.2467,58.2864,89472.0
2025-01-24 11:30:00,58.86,58.89,58.76,58.85,125327.0,58.2963,58.326,58.1972,58.2864,125327.0
2025-01-24 12:00:00,58.85,58.93,58.8,58.89,76303.0,58.2864,58.3656,58.2368,58.326,76303.0
2025-01-24 12:30:00,58.89,58.89,58.74,58.75,146959.0,58.326,58.326,58.1774,58.1873,146959.0
2025-01-24 13:00:00,58.74,58.76,58.64,58.66,78574.0,58.1774,58.1972,58.0784,58.0982,78574.0
2025-01-24 13:30:00,58.66,58.74,58.55,58.6,106654.0,58.0982,58.1774,57.9892,58.0388,106654.0
2025-01-24 14:00:00,58.6,58.68,58.56,58.61,145763.0,58.0388,58.118,57.9991,58.0487,145763.0
2025-01-24 14:30:00,58.61,58.68,58.61,58.64,121938.0,58.0487,58.118,58.0487,58.0784,121938.0
2025-01-24 15:00:00,58.64,58.67,58.58,58.61,224393.0,58.0784,58.1081,58.0189,58.0487,224393.0
2025-01-24 15:30:00,58.61,58.72,58.41,58.69,693529.0,58.0487,58.1576,57.8506,58.1279,693529.0
2025-01-27 09:30:00,59.31,60.19,59.26,59.91,379720.0,58.742,59.6135,58.6924,59.3362,379720.0
2025-01-27 10:00:00,59.84,60.07,59.72,59.87,193832.0,59.2669,59.4947,59.148,59.2966,193832.0
2025-01-27 10:30:00,59.87,60.0,59.7,59.73,126517.0,59.2966,59.4253,59.1282,59.1579,126517.0
2025-01-27 11:00:00,59.72,59.77,59.61,59.63,114973.0,59.148,59.1975,59.0391,59.0589,114973.0
2025-01-27 11:30:00,59.61,59.85,59.55,59.76,121544.0,59.0391,59.2768,58.9797,59.1876,121544.0
2025-01-27 12:00:00,59.74,59.9,59.71,59.9,109073.0,59.1678,59.3263,59.1381,59.3263,109073.0
2025-01-27 12:30:00,59.89,59.96,59.71,59.77,92646.0,59.3164,59.3857,59.1381,59.1975,92646.0
2025-01-27 13:00:00,59.77,59.92,59.72,59.84,99006.0,59.1975,59.3461,59.148,59.2669,99006.0
2025-01-27 13:30:00,59.84,59.92,59.78,59.84,101162.0,59.2669,59.3461,59.2074,59.2669,101162.0
2025-01-27 14:00:00,59.85,60.15,59.85,60.14,148557.0,59.2768,59.5739,59.2768,59.564,148557.0
2025-01-27 14:30:00,60.15,60.39,60.12,60.34,139367.0,59.5739,59.8116,59.5442,59.7621,139367.0
2025-01-27 15:00:00,60.34,60.42,60.27,60.3,181085.0,59.7621,59.8413,59.6928,59.7225,181085.0
2025-01-27 15:30:00,60.3,60.53,60.19,60.5,601739.0,59.7225,59.9503,59.6135,59.9206,601739.0
2025-01-28 09:30:00,60.88,61.33,60.55,61.23,281008.0,60.2969,60.7426,59.9701,60.6436,281008.0
2025-01-28 10:00:00,61.2,61.26,60.98,61.03,150668.0,60.6138,60.6733,60.396,60.4455,150668.0
2025-01-28 10:30:00,61.01,61.39,60.99,61.19,243422.0,60.4257,60.802,60.4059,60.6039,243422.0
2025-01-28 11:00:00,61.19,61.33,60.92,60.92,142820.0,60.6039,60.7426,60.3365,60.3365,142820.0
2025-01-28 11:30:00,60.94,61.03,60.78,60.88,113214.0,60.3563,60.4455,60.1979,60.2969,113214.0
2025-01-28 12:00:00,60.89,60.89,60.69,60.7,136415.0,60.3068,60.3068,60.1087,60.1186,136415.0
2025-01-28 12:30:00,60.7,60.74,60.62,60.65,72819.0,60.1186,60.1583,60.0394,60.0691,72819.0
2025-01-28 13:00:00,60.65,60.77,60.65,60.74,70518.0,60.0691,60.188,60.0691,60.1583,70518.0
2025-01-28 13:30:00,60.75,60.82,60.68,60.68,96981.0,60.1682,60.2375,60.0988,60.0988,96981.0
2025-01-28 14:00:00,60.68,60.68,60.51,60.56,88514.0,60.0988,60.0988,59.9305,59.98,88514.0
2025-01-28 14:30:00,60.57,60.59,60.48,60.54,102535.0,59.9899,60.0097,59.9007,59.9602,102535.0
2025-01-28 15:00:00,60.54,60.69,60.52,60.64,140231.0,59.9602,60.1087,59.9404,60.0592,140231.0
2025-01-28 15:30:00,60.64,60.65,60.36,60.38,528333.0,60.0592,60.0691,59.7819,59.8017,528333.0
2025-01-29 09:30:00,60.43,60.88,60.3,60.88,127557.0,59.8512,60.2969,59.7225,60.2969,127557.0
2025-01-29 10:00:00,60.85,61.2,60.77,61.08,151190.0,60.2672,60.6138,60.188,60.495,151190.0
2025-01-29 10:30:00,61.07,61.2,61.01,61.18,88126.0,60.4851,60.6138,60.4257,60.594,88126.0
2025-01-29 11:00:00,61.18,61.63,61.17,61.54,193269.0,60.594,61.0397,60.5841,60.9506,193269.0
2025-01-29 11:30:00,61.54,61.61,61.45,61.52,101985.0,60.9506,61.0199,60.8615,60.9308,101985.0
2025-01-29 12:00:00,61.51,61.61,61.49,61.55,103477.0,60.9209,61.0199,60.9011,60.9605,103477.0
2025-01-29 12:30:00,61.56,61.59,61.4,61.44,76194.0,60.9704,61.0001,60.8119,60.8516,76194.0
2025-01-29 13:00:00,61.45,61.58,61.39,61.52,72903.0,60.8615,60.9902,60.802,60.9308,72903.0
2025-01-29 13:30:00,61.53,61.54,61.31,61.34,83179.0,60.9407,60.9506,60.7228,60.7525,83179.0
2025-01-29 14:00:00,61.34,61.37,61.14,61.26,125400.0,60.7525,60.7822,60.5544,60.6733,125400.0
2025-01-29 14:30:00,61.28,61.54,61.25,61.25,150817.0,60.6931,60.9506,60.6634,60.6634,150817.0
2025-01-29 15:00:00,61.25,61.41,61.15,61.16,224611.0,60.6634,60.8218,60.5643,60.5742,224611.0
2025-01-29 15:30:00,61.17,61.23,60.98,61.07,514044.0,60.5841,60.6436,60.396,60.4851,514044.0
2025-01-30 09:30:00,61.41,61.78,61.06,61.65,192856.0,60.8218,61.1883,60.4752,61.0595,192856.0
2025-01-30 10:00:00,61.66,61.74,61.11,61.11,224037.0,61.0694,61.1487,60.5247,60.5247,224037.0
2025-01-30 10:30:00,61.14,61.39,61.09,61.22,142411.0,60.5544,60.802,60.5049,60.6337,142411.0
2025-01-30 11:00:00,61.22,61.26,61.02,61.06,107356.0,60.6337,60.6733,60.4356,60.4752,107356.0
2025-01-30 11:30:00,61.06,61.24,60.99,61.11,113909.0,60.4752,60.6535,60.4059,60.5247,113909.0
2025-01-30 12:00:00,61.11,61.23,61.05,61.08,86623.0,60.5247,60.6436,60.4653,60.495,86623.0
2025-01-30 12:30:00,61.08,61.28,61.07,61.19,56874.0,60.495,60.6931,60.4851,60.6039,56874.0
2025-01-30 13:00:00,61.21,61.34,61.17,61.28,122494.0,60.6238,60.7525,60.5841,60.6931,122494.0
2025-01-30 13:30:00,61.28,61.4,61.23,61.25,84628.0,60.6931,60.8119,60.6436,60.6634,84628.0
2025-01-30 14:00:00,61.26,61.43,61.25,61.37,105190.0,60.6733,60.8416,60.6634,60.7822,105190.0
2025-01-30 14:30:00,61.37,61.37,61.25,61.31,83488.0,60.7822,60.7822,60.6634,60.7228,83488.0
2025-01-30 15:00:00,61.3,61.34,61.08,61.08,150258.0,60.7129,60.7525,60.495,60.495,150258.0
2025-01-30 15:30:00,61.1,61.17,60.75,61.04,574264.0,60.5148,60.5841,60.1682,60.4554,574264.0
2025-01-31 09:30:00,60.78,61.19,60.73,61.1,223422.0,60.1979,60.6039,60.1484,60.5148,223422.0
2025-01-31 10:00:00,61.1,61.6,61.03,61.57,177357.0,60.5148,61.01,60.4455,60.9803,177357.0
2025-01-31 10:30:00,61.57,61.62,61.36,61.43,115576.0,60.9803,61.0298,60.7723,60.8416,115576.0
2025-01-31 11:00:00,61.43,61.62,61.42,61.48,89285.0,60.8416,61.0298,60.8317,60.8912,89285.0
2025-01-31 11:30:00,61.49,61.66,61.46,61.59,84088.0,60.9011,61.0694,60.8714,61.0001,84088.0
2025-01-31 12:00:00,61.59,61.73,61.51,61.71,95072.0,61.0001,61.1388,60.9209,61.119,95072.0
2025-01-31 12:30:00,61.71,61.87,61.71,61.84,161958.0,61.119,61.2774,61.119,61.2477,161958.0
2025-01-31 13:00:00,61.84,61.86,61.58,61.6,168806.0,61.2477,61.2675,60.9902,61.01,168806.0
2025-01-31 13:30:00,61.58,61.81,61.43,61.74,160169.0,60.9902,61.218,60.8416,61.1487,160169.0
2025-01-31 14:00:00,61.73,61.84,61.67,61.72,166627.0,61.1388,61.2477,61.0793,61.1289,166627.0
2025-01-31 14:30:00,61.73,61.8,61.61,61.75,147322.0,61.1388,61.2081,61.0199,61.1586,147322.0
2025-01-31 15:00:00,61.75,61.82,61.65,61.78,183735.0,61.1586,61.2279,61.0595,61.1883,183735.0
2025-01-31 15:30:00,61.79,61.81,61.55,61.65,656071.0,61.1982,61.218,60.9605,61.0595,656071.0
2025-02-03 09:30:00,61.38,63.0,61.38,62.87,979243.0,60.7921,62.3966,60.7921,62.2679,979243.0
2025-02-03 10:00:00,62.81,63.74,62.81,63.64,762136.0,62.2084,63.1295,62.2084,63.0305,762136.0
2025-02-03 10:30:00,63.66,64.1,63.59,63.91,524064.0,63.0503,63.4861,62.981,63.2979,524064.0
2025-02-03 11:00:00,63.94,64.04,63.38,63.56,501861.0,63.3276,63.4266,62.773,62.9512,501861.0
2025-02-03 11:30:00,63.57,63.59,63.23,63.35,297982.0,62.9612,62.981,62.6244,62.7433,297982.0
2025-02-03 12:00:00,63.34,63.37,63.11,63.26,246072.0,62.7334,62.7631,62.5056,62.6541,246072.0
2025-02-03 12:30:00,63.26,63.32,63.03,63.3,134463.0,62.6541,62.7135,62.4263,62.6937,134463.0
2025-02-03 13:00:00,63.28,63.51,63.16,63.44,132728.0,62.6739,62.9017,62.5551,62.8324,132728.0
2025-02-03 13:30:00,63.45,63.52,63.12,63.26,157384.0,62.8423,62.9116,62.5155,62.6541,157384.0
2025-02-03 14:00:00,63.25,63.34,63.19,63.22,169499.0,62.6442,62.7334,62.5848,62.6145,169499.0
2025-02-03 14:30:00,63.22,63.28,63.08,63.1,138913.0,62.6145,62.6739,62.4758,62.4957,138913.0
2025-02-03 15:00:00,63.1,63.26,63.06,63.09,293428.0,62.4957,62.6541,62.456,62.4857,293428.0
2025-02-03 15:30:00,63.09,63.36,62.97,63.34,846017.0,62.4857,62.7532,62.3669,62.7334,846017.0
2025-02-04 09:30:00,63.76,64.36,63.47,64.1,346161.0,63.1493,63.7436,62.8621,63.4861,346161.0
2025-02-04 10:00:00,64.11,64.2,63.68,64.11,258915.0,63.496,63.5851,63.0701,63.496,258915.0
2025-02-04 10:30:00,64.14,64.37,63.97,64.25,211631.0,63.5257,63.7535,63.3573,63.6346,211631.0
2025-02-04 11:00:00,64.31,64.7,64.31,64.62,230056.0,63.6941,64.0803,63.6941,64.0011,230056.0
2025-02-04 11:30:00,64.59,64.8,64.49,64.75,139432.0,63.9714,64.1794,63.8723,64.1298,139432.0
2025-02-04 12:00:00,64.76,64.86,64.66,64.67,107806.0,64.1398,64.2388,64.0407,64.0506,107806.0
2025-02-04 12:30:00,64.69,64.9,64.68,64.79,128526.0,64.0704,64.2784,64.0605,64.1695,128526.0
2025-02-04 13:00:00,64.8,64.8,64.45,64.48,163513.0,64.1794,64.1794,63.8327,63.8624,163513.0
2025-02-04 13:30:00,64.49,64.56,64.41,64.46,91674.0,63.8723,63.9417,63.7931,63.8426,91674.0
2025-02-04 14:00:00,64.46,64.62,64.34,64.36,173580.0,63.8426,64.0011,63.7238,63.7436,173580.0
2025-02-04 14:30:00,64.36,64.51,64.26,64.41,159723.0,63.7436,63.8921,63.6445,63.7931,159723.0
2025-02-04 15:00:00,64.41,64.5,64.22,64.23,188862.0,63.7931,63.8822,63.6049,63.6148,188862.0
2025-02-04 15:30:00,64.22,64.38,63.95,64.0,771211.0,63.6049,63.7634,63.3375,63.387,771211.0
2025-02-05 09:30:00,64.34,64.89,64.26,64.79,305355.0,63.7238,64.2685,63.6445,64.1695,305355.0
2025-02-05 10:00:00,64.82,64.82,64.47,64.66,212250.0,64.1992,64.1992,63.8525,64.0407,212250.0
2025-02-05 10:30:00,64.67,64.86,64.61,64.8,190259.0,64.0506,64.2388,63.9912,64.1794,190259.0
2025-02-05 11:00:00,64.81,64.99,64.74,64.95,222698.0,64.1893,64.3676,64.1199,64.3279,222698.0
2025-02-05 11:30:00,64.95,64.99,64.85,64.96,154678.0,64.3279,64.3676,64.2289,64.3378,154678.0
2025-02-05 12:00:00,64.96,65.05,64.85,65.03,209123.0,64.3378,64.427,64.2289,64.4072,209123.0
2025-02-05 12:30:00,65.03,65.15,65.0,65.15,154128.0,64.4072,64.526,64.3775,64.526,154128.0
2025-02-05 13:00:00,65.16,65.31,65.14,65.18,249288.0,64.5359,64.6845,64.5161,64.5557,249288.0
2025-02-05 13:30:00,65.17,65.32,65.14,65.21,253218.0,64.5458,64.6944,64.5161,64.5854,253218.0
2025-02-05 14:00:00,65.21,65.31,65.1,65.3,182753.0,64.5854,64.6845,64.4765,64.6746,182753.0
2025-02-05 14:30:00,65.3,65.4,65.2,65.28,316226.0,64.6746,64.7736,64.5755,64.6548,316226.0
2025-02-05 15:00:00,65.28,65.59,65.27,65.52,439807.0,64.6548,64.9618,64.6449,64.8925,439807.0
2025-02-05 15:30:00,65.52,65.64,65.35,65.41,1101697.0,64.8925,65.0113,64.7241,64.7835,1101697.0
2025-02-06 09:30:00,65.7,65.75,65.17,65.34,275814.0,65.0708,65.1203,64.5458,64.7142,275814.0
2025-02-06 10:00:00,65.36,65.43,65.02,65.13,245483.0,64.734,64.8033,64.3973,64.5062,245483.0
2025-02-06 10:30:00,65.11,65.16,64.97,64.98,175696.0,64.4864,64.5359,64.3477,64.3576,175696.0
2025-02-06 11:00:00,64.99,65.2,64.95,64.97,111989.0,64.3676,64.5755,64.3279,64.3477,111989.0
2025-02-06 11:30:00,64.97,65.06,64.84,65.05,104466.0,64.3477,64.4369,64.219,64.427,104466.0
2025-02-06 12:00:00,65.04,65.21,65.02,65.2,87242.0,64.4171,64.5854,64.3973,64.5755,87242.0
2025-02-06 12:30:00,65.21,65.38,65.18,65.34,152974.0,64.5854,64.7538,64.5557,64.7142,152974.0
2025-02-06 13:00:00,65.33,65.4,65.26,65.26,125875.0,64.7043,64.7736,64.635,64.635,125875.0
2025-02-06 13:30:00,65.25,65.33,65.15,65.17,80830.0,64.6251,64.7043,64.526,64.5458,80830.0
2025-02-06 14:00:00,65.17,65.19,64.97,64.98,124410.0,64.5458,64.5656,64.3477,64.3576,124410.0
2025-02-06 14:30:00,64.98,64.98,64.8,64.87,160809.0,64.3576,64.3576,64.1794,64.2487,160809.0
2025-02-06 15:00:00,64.87,65.03,64.86,64.97,199811.0,64.2487,64.4072,64.2388,64.3477,199811.0
2025-02-06 15:30:00,64.97,65.07,64.84,64.91,598753.0,64.3477,64.4468,64.219,64.2883,598753.0
2025-02-07 09:30:00,64.87,64.99,64.43,64.96,195549.0,64.2487,64.3676,63.8129,64.3378,195549.0
2025-02-07 10:00:00,64.96,65.05,64.78,64.89,174196.0,64.3378,64.427,64.1596,64.2685,174196.0
2025-02-07 10:30:00,64.87,65.0,64.64,64.83,128640.0,64.2487,64.3775,64.0209,64.2091,128640.0
2025-02-07 11:00:00,64.84,65.07,64.8,64.89,107215.0,64.219,64.4468,64.1794,64.2685,107215.0
2025-02-07 11:30:00,64.9,65.21,64.9,65.1,110619.0,64.2784,64.5854,64.2784,64.4765,110619.0
2025-02-07 12:00:00,65.06,65.23,65.06,65.16,93358.0,64.4369,64.6053,64.4369,64.5359,93358.0
2025-02-07 12:30:00,65.17,65.3,65.17,65.19,72692.0,64.5458,64.6746,64.5458,64.5656,72692.0
2025-02-07 13:00:00,65.18,65.35,65.17,65.3,89962.0,64.5557,64.7241,64.5458,64.6746,89962.0
2025-02-07 13:30:00,65.3,65.49,65.28,65.34,209375.0,64.6746,64.8628,64.6548,64.7142,209375.0
2025-02-07 14:00:00,65.34,65.54,65.3,65.53,203682.0,64.7142,64.9123,64.6746,64.9024,203682.0
2025-02-07 14:30:00,65.52,65.72,65.49,65.56,194547.0,64.8925,65.0906,64.8628,64.9321,194547.0
2025-02-07 15:00:00,65.56,65.56,65.34,65.39,278540.0,64.9321,64.9321,64.7142,64.7637,278540.0
2025-02-07 15:30:00,65.39,65.41,64.94,65.0,687353.0,64.7637,64.7835,64.318,64.3775,687353.0
2025-02-10 09:30:00,64.95,65.4,64.79,64.94,296575.0,64.3279,64.7736,64.1695,64.318,296575.0
2025-02-10 10:00:00,64.95,65.27,64.9,65.15,127323.0,64.3279,64.6449,64.2784,64.526,127323.0
2025-02-10 10:30:00,65.16,65.37,65.01,65.29,108872.0,64.5359,64.7439,64.3874,64.6647,108872.0
2025-02-10 11:00:00,65.28,65.29,64.96,65.0,121720.0,64.6548,64.6647,64.3378,64.3775,121720.0
2025-02-10 11:30:00,65.0,65.37,64.99,65.31,114454.0,64.3775,64.7439,64.3676,64.6845,114454.0
2025-02-10 12:00:00,65.32,65.34,65.19,65.2,138115.0,64.6944,64.7142,64.5656,64.5755,138115.0
2025-02-10 12:30:00,65.2,65.28,65.13,65.14,87459.0,64.5755,64.6548,64.5062,64.5161,87459.0
2025-02-10 13:00:00,65.14,65.27,65.09,65.17,94793.0,64.5161,64.6449,64.4666,64.5458,94793.0
2025-02-10 13:30:00,65.18,65.33,65.16,65.28,110552.0,64.5557,64.7043,64.5359,64.6548,110552.0
2025-02-10 14:00:00,65.28,65.35,65.25,65.26,115764.0,64.6548,64.7241,64.6251,64.635,115764.0
2025-02-10 14:30:00,65.26,65.32,65.2,65.29,127819.0,64.635,64.6944,64.5755,64.6647,127819.0
2025-02-10 15:00:00,65.29,65.35,65.15,65.17,180086.0,64.6647,64.7241,64.526,64.5458,180086.0
2025-02-10 15:30:00,65.17,65.4,65.16,65.28,644264.0,64.5458,64.7736,64.5359,64.6548,644264.0
2025-02-11 09:30:00,65.1,65.54,64.95,65.12,216597.0,64.4765,64.9123,64.3279,64.4963,216597.0
2025-02-11 10:00:00,65.12,65.14,64.9,65.01,146249.0,64.4963,64.5161,64.2784,64.3874,146249.0
2025-02-11 10:30:00,65.0,65.21,64.99,65.16,105526.0,64.3775,64.5854,64.3676,64.5359,105526.0
2025-02-11 11:00:00,65.16,65.16,65.03,65.06,112267.0,64.5359,64.5359,64.4072,64.4369,112267.0
2025-02-11 11:30:00,65.06,65.08,64.83,64.9,251874.0,64.4369,64.4567,64.2091,64.2784,251874.0
2025-02-11 12:00:00,64.9,65.0,64.83,64.91,151346.0,64.2784,64.3775,64.2091,64.2883,151346.0
2025-02-11 12:30:00,64.91,65.0,64.91,64.94,90338.0,64.2883,64.3775,64.2883,64.318,90338.0
2025-02-11 13:00:00,64.94,65.08,64.91,65.03,92200.0,64.318,64.4567,64.2883,64.4072,92200.0
2025-02-11 13:30:00,65.03,65.08,64.94,64.95,78870.0,64.4072,64.4567,64.318,64.3279,78870.0
2025-02-11 14:00:00,64.94,65.13,64.94,65.12,117487.0,64.318,64.5062,64.318,64.4963,117487.0
2025-02-11 14:30:00,65.12,65.21,65.1,65.15,78256.0,64.4963,64.5854,64.4765,64.526,78256.0
2025-02-11 15:00:00,65.15,65.25,65.12,65.16,133032.0,64.526,64.6251,64.4963,64.5359,133032.0
2025-02-11 15:30:00,65.16,65.26,64.99,65.04,479023.0,64.5359,64.635,64.3676,64.4171,479023.0
2025-02-12 09:30:00,64.65,65.41,64.37,64.81,363638.0,64.0308,64.7835,63.7535,64.1893,363638.0
2025-02-12 10:00:00,64.82,64.87,64.51,64.83,269170.0,64.1992,64.2487,63.8921,64.2091,269170.0
2025-02-12 10:30:00,64.83,65.22,64.81,65.16,207767.0,64.2091,64.5953,64.1893,64.5359,207767.0
2025-02-12 11:00:00,65.16,65.65,65.15,65.53,207935.0,64.5359,65.0212,64.526,64.9024,207935.0
2025-02-12 11:30:00,65.53,65.64,65.41,65.61,161918.0,64.9024,65.0113,64.7835,64.9816,161918.0
2025-02-12 12:00:00,65.61,65.61,65.39,65.48,113088.0,64.9816,64.9816,64.7637,64.8529,113088.0
2025-02-12 12:30:00,65.48,65.56,65.38,65.39,89743.0,64.8529,64.9321,64.7538,64.7637,89743.0
2025-02-12 13:00:00,65.38,65.38,65.2,65.31,126881.0,64.7538,64.7538,64.5755,64.6845,126881.0
2025-02-12 13:30:00,65.31,65.44,65.22,65.27,123634.0,64.6845,64.8132,64.5953,64.6449,123634.0
2025-02-12 14:00:00,65.27,65.5,65.27,65.47,150442.0,64.6449,64.8727,64.6449,64.843,150442.0
2025-02-12 14:30:00,65.47,65.74,65.46,65.61,205871.0,64.843,65.1104,64.833,64.9816,205871.0
2025-02-12 15:00:00,65.62,65.72,65.59,65.6,141461.0,64.9915,65.0906,64.9618,64.9717,141461.0
2025-02-12 15:30:00,65.6,65.83,65.58,65.79,674459.0,64.9717,65.1995,64.9519,65.1599,674459.0
2025-02-13 09:30:00,65.86,66.08,65.64,65.76,186710.0,65.2292,65.4471,65.0113,65.1302,186710.0
2025-02-13 10:00:00,65.76,65.97,65.68,65.83,196066.0,65.1302,65.3382,65.0509,65.1995,196066.0
2025-02-13 10:30:00,65.82,65.98,65.73,65.86,183888.0,65.1896,65.3481,65.1005,65.2292,183888.0
2025-02-13 11:00:00,65.87,65.95,65.8,65.84,111544.0,65.2391,65.3184,65.1698,65.2094,111544.0
2025-02-13 11:30:00,65.84,66.0,65.77,66.0,114477.0,65.2094,65.3679,65.1401,65.3679,114477.0
2025-02-13 12:00:00,65.99,66.18,65.96,66.11,206495.0,65.358,65.5462,65.3283,65.4768,206495.0
2025-02-13 12:30:00,66.11,66.12,65.77,65.81,97046.0,65.4768,65.4867,65.1401,65.1797,97046.0
2025-02-13 13:00:00,65.81,65.95,65.71,65.92,100246.0,65.1797,65.3184,65.0807,65.2886,100246.0
2025-02-13 13:30:00,65.92,66.03,65.88,66.0,106262.0,65.2886,65.3976,65.249,65.3679,106262.0
2025-02-13 14:00:00,65.99,66.14,65.98,66.07,152314.0,65.358,65.5065,65.3481,65.4372,152314.0
2025-02-13 14:30:00,66.08,66.17,65.99,66.0,118103.0,65.4471,65.5362,65.358,65.3679,118103.0
2025-02-13 15:00:00,66.0,66.09,65.98,66.01,156374.0,65.3679,65.457,65.3481,65.3778,156374.0
2025-02-13 15:30:00,66.02,66.09,65.6,65.64,561415.0,65.3877,65.457,64.9717,65.0113,561415.0
2025-02-14 09:30:00,65.3,65.67,65.12,65.25,238422.0,64.9923,65.3606,64.8132,64.9426,238422.0
2025-02-14 10:00:00,65.24,65.35,65.14,65.24,188703.0,64.9326,65.0421,64.8331,64.9326,188703.0
2025-02-14 10:30:00,65.25,65.5,65.23,65.4,178310.0,64.9426,65.1914,64.9227,65.0919,178310.0
2025-02-14 11:00:00,65.41,65.52,65.38,65.46,119262.0,65.1018,65.2113,65.072,65.1516,119262.0
2025-02-14 11:30:00,65.45,65.51,65.34,65.5,130092.0,65.1416,65.2014,65.0322,65.1914,130092.0
2025-02-14 12:00:00,65.49,65.56,65.39,65.53,107538.0,65.1814,65.2511,65.0819,65.2213,107538.0
2025-02-14 12:30:00,65.54,65.57,65.36,65.44,123224.0,65.2312,65.2611,65.0521,65.1317,123224.0
2025-02-14 13:00:00,65.46,65.49,65.37,65.45,92104.0,65.1516,65.1814,65.062,65.1416,92104.0
2025-02-14 13:30:00,65.45,65.52,65.44,65.48,87882.0,65.1416,65.2113,65.1317,65.1715,87882.0
2025-02-14 14:00:00,65.48,65.52,65.39,65.5,121393.0,65.1715,65.2113,65.0819,65.1914,121393.0
2025-02-14 14:30:00,65.51,65.74,65.45,65.7,144280.0,65.2014,65.4303,65.1416,65.3905,144280.0
2025-02-14 15:00:00,65.69,65.72,65.55,65.58,181814.0,65.3805,65.4104,65.2412,65.271,181814.0
2025-02-14 15:30:00,65.57,65.59,65.12,65.12,660670.0,65.2611,65.281,64.8132,64.8132,660670.0
2025-02-18 09:30:00,65.19,65.54,64.87,65.39,219312.0,64.8829,65.2312,64.5644,65.0819,219312.0
2025-02-18 10:00:00,65.39,65.78,65.21,65.75,225843.0,65.0819,65.4701,64.9028,65.4402,225843.0
2025-02-18 10:30:00,65.75,65.85,65.57,65.79,133781.0,65.4402,65.5398,65.2611,65.48,133781.0
2025-02-18 11:00:00,65.79,65.79,65.43,65.51,97463.0,65.48,65.48,65.1217,65.2014,97463.0
2025-02-18 11:30:00,65.53,65.7,65.44,65.65,101118.0,65.2213,65.3905,65.1317,65.3407,101118.0
2025-02-18 12:00:00,65.65,65.65,65.51,65.6,87900.0,65.3407,65.3407,65.2014,65.2909,87900.0
2025-02-18 12:30:00,65.61,65.65,65.46,65.49,86972.0,65.3009,65.3407,65.1516,65.1814,86972.0
2025-02-18 13:00:00,65.51,65.58,65.32,65.37,107037.0,65.2014,65.271,65.0122,65.062,107037.0
2025-02-18 13:30:00,65.37,65.42,65.2,65.22,127263.0,65.062,65.1118,64.8928,64.9127,127263.0
2025-02-18 14:00:00,65.22,65.3,65.12,65.19,195582.0,64.9127,64.9923,64.8132,64.8829,195582.0
2025-02-18 14:30:00,65.21,65.44,65.19,65.42,122979.0,64.9028,65.1317,64.8829,65.1118,122979.0
2025-02-18 15:00:00,65.43,65.53,65.28,65.32,186016.0,65.1217,65.2213,64.9724,65.0122,186016.0
2025-02-18 15:30:00,65.33,65.48,65.16,65.26,476512.0,65.0222,65.1715,64.853,64.9525,476512.0
2025-02-19 09:30:00,65.39,65.39,64.38,64.99,266821.0,65.0819,65.0819,64.0767,64.6838,266821.0
2025-02-19 10:00:00,65.0,65.21,64.95,65.08,176096.0,64.6938,64.9028,64.644,64.7734,176096.0
2025-02-19 10:30:00,65.08,65.33,65.08,65.2,138486.0,64.7734,65.0222,64.7734,64.8928,138486.0
2025-02-19 11:00:00,65.22,65.3,65.04,65.17,127266.0,64.9127,64.9923,64.7336,64.863,127266.0
2025-02-19 11:30:00,65.17,65.38,65.11,65.38,118815.0,64.863,65.072,64.8032,65.072,118815.0
2025-02-19 12:00:00,65.37,65.49,65.28,65.29,121585.0,65.062,65.1814,64.9724,64.9824,121585.0
2025-02-19 12:30:00,65.28,65.37,65.24,65.36,112397.0,64.9724,65.062,64.9326,65.0521,112397.0
2025-02-19 13:00:00,65.37,65.48,65.22,65.46,194187.0,65.062,65.1715,64.9127,65.1516,194187.0
2025-02-19 13:30:00,65.46,65.47,65.15,65.16,149658.0,65.1516,65.1615,64.8431,64.853,149658.0
2025-02-19 14:00:00,65.15,65.39,65.15,65.36,132948.0,64.8431,65.0819,64.8431,65.0521,132948.0
2025-02-19 14:30:00,65.36,65.37,65.22,65.24,126928.0,65.0521,65.062,64.9127,64.9326,126928.0
2025-02-19 15:00:00,65.24,65.47,65.23,65.42,203259.0,64.9326,65.1615,64.9227,65.1118,203259.0
2025-02-19 15:30:00,65.42,65.67,65.37,65.45,550185.0,65.1118,65.3606,65.062,65.1416,550185.0
2025-02-20 09:30:00,64.56,65.33,64.52,64.84,327088.0,64.2558,65.0222,64.216,64.5345,327088.0
2025-02-20 10:00:00,64.84,65.06,64.5,64.5,182121.0,64.5345,64.7535,64.1961,64.1961,182121.0
2025-02-20 10:30:00,64.51,64.62,64.32,64.41,302252.0,64.2061,64.3155,64.017,64.1065,302252.0
2025-02-20 11:00:00,64.41,64.53,64.35,64.45,150832.0,64.1065,64.226,64.0468,64.1463,150832.0
2025-02-20 11:30:00,64.45,64.48,64.35,64.35,122410.0,64.1463,64.1762,64.0468,64.0468,122410.0
2025-02-20 12:00:00,64.35,64.43,64.33,64.37,140935.0,64.0468,64.1264,64.0269,64.0667,140935.0
2025-02-20 12:30:00,64.36,64.53,64.35,64.42,134741.0,64.0568,64.226,64.0468,64.1165,134741.0
2025-02-20 13:00:00,64.42,64.47,64.36,64.36,110590.0,64.1165,64.1663,64.0568,64.0568,110590.0
2025-02-20 13:30:00,64.37,64.53,64.3,64.34,194340.0,64.0667,64.226,63.9971,64.0369,194340.0
2025-02-20 14:00:00,64.34,64.52,64.34,64.42,172578.0,64.0369,64.216,64.0369,64.1165,172578.0
2025-02-20 14:30:00,64.42,64.52,64.39,64.5,147340.0,64.1165,64.216,64.0866,64.1961,147340.0
2025-02-20 15:00:00,64.5,64.5,64.2,64.22,339550.0,64.1961,64.1961,63.8975,63.9174,339550.0
2025-02-20 15:30:00,64.22,64.46,64.14,64.4,1075564.0,63.9174,64.1563,63.8378,64.0966,1075564.0
2025-02-21 09:30:00,64.19,64.5,63.57,63.9,297990.0,63.8876,64.1961,63.2705,63.5989,297990.0
2025-02-21 10:00:00,63.89,64.08,63.75,64.02,208123.0,63.589,63.7781,63.4496,63.7184,208123.0
2025-02-21 10:30:00,64.01,64.09,63.93,64.09,176774.0,63.7084,63.788,63.6288,63.788,176774.0
2025-02-21 11:00:00,64.09,64.2,64.09,64.12,133754.0,63.788,63.8975,63.788,63.8179,133754.0
2025-02-21 11:30:00,64.12,64.21,64.02,64.02,159264.0,63.8179,63.9075,63.7184,63.7184,159264.0
2025-02-21 12:00:00,64.02,64.12,63.94,64.11,99734.0,63.7184,63.8179,63.6388,63.808,99734.0
2025-02-21 12:30:00,64.12,64.2,64.08,64.15,139011.0,63.8179,63.8975,63.7781,63.8478,139011.0
2025-02-21 13:00:00,64.15,64.59,64.12,64.58,190435.0,63.8478,64.2857,63.8179,64.2757,190435.0
2025-02-21 13:30:00,64.57,64.77,64.45,64.77,175438.0,64.2658,64.4648,64.1463,64.4648,175438.0
2025-02-21 14:00:00,64.76,65.1,64.74,64.93,145493.0,64.4549,64.7933,64.435,64.6241,145493.0
2025-02-21 14:30:00,64.95,65.24,64.87,65.22,144100.0,64.644,64.9326,64.5644,64.9127,144100.0
2025-02-21 15:00:00,65.21,65.37,65.11,65.17,245782.0,64.9028,65.062,64.8032,64.863,245782.0
2025-02-21 15:30:00,65.18,65.27,65.0,65.07,678360.0,64.8729,64.9625,64.6938,64.7634,678360.0
2025-02-24 09:30:00,64.08,65.08,63.88,64.91,295491.0,63.7781,64.7734,63.579,64.6042,295491.0
2025-02-24 10:00:00,64.97,65.27,64.64,64.91,152567.0,64.6639,64.9625,64.3355,64.6042,152567.0
2025-02-24 10:30:00,64.91,65.09,64.84,65.05,149224.0,64.6042,64.7833,64.5345,64.7435,149224.0
2025-02-24 11:00:00,65.05,65.1,64.67,64.83,119450.0,64.7435,64.7933,64.3653,64.5246,119450.0
2025-02-24 11:30:00,64.82,64.85,64.65,64.73,115678.0,64.5146,64.5445,64.3454,64.425,115678.0
2025-02-24 12:00:00,64.74,64.84,64.67,64.68,90560.0,64.435,64.5345,64.3653,64.3753,90560.0
2025-02-24 12:30:00,64.69,64.78,64.65,64.7,112002.0,64.3852,64.4748,64.3454,64.3952,112002.0
2025-02-24 13:00:00,64.71,64.77,64.64,64.68,121220.0,64.4051,64.4648,64.3355,64.3753,121220.0
2025-02-24 13:30:00,64.67,64.76,64.6,64.66,150675.0,64.3653,64.4549,64.2956,64.3554,150675.0
2025-02-24 14:00:00,64.66,64.8,64.65,64.76,101047.0,64.3554,64.4947,64.3454,64.4549,101047.0
2025-02-24 14:30:00,64.77,64.82,64.64,64.68,139492.0,64.4648,64.5146,64.3355,64.3753,139492.0
2025-02-24 15:00:00,64.69,64.99,64.65,64.89,181731.0,64.3852,64.6838,64.3454,64.5843,181731.0
2025-02-24 15:30:00,64.89,64.96,64.73,64.89,456324.0,64.5843,64.6539,64.425,64.5843,456324.0
2025-02-25 09:30:00,65.12,65.43,64.92,65.23,186600.0,64.8132,65.1217,64.6141,64.9227,186600.0
2025-02-25 10:00:00,65.23,65.9,65.17,65.72,237879.0,64.9227,65.5895,64.863,65.4104,237879.0
2025-02-25 10:30:00,65.7,65.93,65.5,65.92,176161.0,65.3905,65.6194,65.1914,65.6094,176161.0
2025-02-25 11:00:00,65.94,66.26,65.83,66.2,188146.0,65.6293,65.9478,65.5198,65.8881,188146.0
2025-02-25 11:30:00,66.19,66.19,65.83,65.87,128782.0,65.8782,65.8782,65.5198,65.5597,128782.0
2025-02-25 12:00:00,65.88,66.03,65.83,65.92,129044.0,65.5696,65.7189,65.5198,65.6094,129044.0
2025-02-25 12:30:00,65.93,65.99,65.74,65.86,120430.0,65.6194,65.6791,65.4303,65.5497,120430.0
2025-02-25 13:00:00,65.87,65.96,65.38,65.59,178517.0,65.5597,65.6492,65.072,65.281,178517.0
2025-02-25 13:30:00,65.58,65.66,65.47,65.49,294611.0,65.271,65.3506,65.1615,65.1814,294611.0
2025-02-25 14:00:00,65.48,65.53,65.26,65.3,150494.0,65.1715,65.2213,64.9525,64.9923,150494.0
2025-02-25 14:30:00,65.3,65.4,65.21,65.35,244280.0,64.9923,65.0919,64.9028,65.0421,244280.0
2025-02-25 15:00:00,65.35,65.36,65.06,65.12,346755.0,65.0421,65.0521,64.7535,64.8132,346755.0
2025-02-25 15:30:00,65.12,65.47,65.07,65.47,1186401.0,64.8132,65.1615,64.7634,65.1615,1186401.0
2025-02-26 09:30:00,64.48,64.94,63.75,64.08,538382.0,64.1762,64.634,63.4496,63.7781,538382.0
2025-02-26 10:00:00,64.08,64.54,64.07,64.47,208101.0,63.7781,64.2359,63.7681,64.1663,208101.0
2025-02-26 10:30:00,64.49,64.8,64.47,64.5,193676.0,64.1862,64.4947,64.1663,64.1961,193676.0
2025-02-26 11:00:00,64.51,64.61,64.44,64.51,188835.0,64.2061,64.3056,64.1364,64.2061,188835.0
2025-02-26 11:30:00,64.52,64.54,64.28,64.3,230226.0,64.216,64.2359,63.9771,63.9971,230226.0
2025-02-26 12:00:00,64.3,64.5,64.27,64.39,95367.0,63.9971,64.1961,63.9672,64.0866,95367.0
2025-02-26 12:30:00,64.39,64.46,64.15,64.18,91360.0,64.0866,64.1563,63.8478,63.8776,91360.0
2025-02-26 13:00:00,64.17,64.33,64.11,64.19,148747.0,63.8677,64.0269,63.808,63.8876,148747.0
2025-02-26 13:30:00,64.2,64.26,63.85,64.03,317341.0,63.8975,63.9572,63.5492,63.7283,317341.0
2025-02-26 14:00:00,64.05,64.53,64.03,64.5,165639.0,63.7482,64.226,63.7283,64.1961,165639.0
2025-02-26 14:30:00,64.49,64.58,64.35,64.36,121955.0,64.1862,64.2757,64.0468,64.0568,121955.0
2025-02-26 15:00:00,64.36,64.47,64.02,64.03,332762.0,64.0568,64.1663,63.7184,63.7283,332762.0
2025-02-26 15:30:00,64.03,64.2,63.68,63.8,730917.0,63.7283,63.8975,63.38,63.4994,730917.0
2025-02-27 09:30:00,64.05,64.61,63.81,64.35,312105.0,63.7482,64.3056,63.5094,64.0468,312105.0
2025-02-27 10:00:00,64.37,64.54,63.98,64.26,335454.0,64.0667,64.2359,63.6786,63.9572,335454.0
2025-02-27 10:30:00,64.26,64.75,64.06,64.61,240216.0,63.9572,64.4449,63.7582,64.3056,240216.0
2025-02-27 11:00:00,64.62,64.67,64.34,64.34,224007.0,64.3155,64.3653,64.0369,64.0369,224007.0
2025-02-27 11:30:00,64.34,64.51,64.27,64.36,138565.0,64.0369,64.2061,63.9672,64.0568,138565.0
2025-02-27 12:00:00,64.36,64.42,64.19,64.41,136834.0,64.0568,64.1165,63.8876,64.1065,136834.0
2025-02-27 12:30:00,64.42,64.68,64.26,64.43,247723.0,64.1165,64.3753,63.9572,64.1264,247723.0
2025-02-27 13:00:00,64.43,64.51,64.33,64.4,144421.0,64.1264,64.2061,64.0269,64.0966,144421.0
2025-02-27 13:30:00,64.39,64.4,64.16,64.16,170853.0,64.0866,64.0966,63.8577,63.8577,170853.0
2025-02-27 14:00:00,64.16,64.38,64.14,64.26,183779.0,63.8577,64.0767,63.8378,63.9572,183779.0
2025-02-27 14:30:00,64.26,64.31,64.1,64.17,226314.0,63.9572,64.007,63.798,63.8677,226314.0
2025-02-27 15:00:00,64.14,64.17,63.94,64.0,198128.0,63.8378,63.8677,63.6388,63.6985,198128.0
2025-02-27 15:30:00,63.99,64.14,63.85,63.95,632913.0,63.6885,63.8378,63.5492,63.6487,632913.0
2025-02-28 09:30:00,64.4,65.25,64.17,64.6,286829.0,64.0966,64.9426,63.8677,64.2956,286829.0
2025-02-28 10:00:00,64.61,64.76,64.37,64.41,208805.0,64.3056,64.4549,64.0667,64.1065,208805.0
2025-02-28 10:30:00,64.41,64.76,64.41,64.55,128343.0,64.1065,64.4549,64.1065,64.2459,128343.0
2025-02-28 11:00:00,64.55,64.55,64.24,64.28,138280.0,64.2459,64.2459,63.9373,63.9771,138280.0
2025-02-28 11:30:00,64.3,64.49,64.29,64.44,100394.0,63.9971,64.1862,63.9871,64.1364,100394.0
2025-02-28 12:00:00,64.44,64.45,64.28,64.29,102496.0,64.1364,64.1463,63.9771,63.9871,102496.0
2025-02-28 12:30:00,64.28,64.3,64.17,64.25,116142.0,63.9771,63.9971,63.8677,63.9473,116142.0
2025-02-28 13:00:00,64.25,64.36,64.23,64.31,134140.0,63.9473,64.0568,63.9274,64.007,134140.0
2025-02-28 13:30:00,64.31,64.63,64.29,64.46,142507.0,64.007,64.3255,63.9871,64.1563,142507.0
2025-02-28 14:00:00,64.47,64.49,64.25,64.32,268018.0,64.1663,64.1862,63.9473,64.017,268018.0
2025-02-28 14:30:00,64.32,64.5,64.29,64.47,140915.0,64.017,64.1961,63.9871,64.1663,140915.0
2025-02-28 15:00:00,64.47,64.62,64.45,64.62,196466.0,64.1663,64.3155,64.1463,64.3155,196466.0
2025-02-28 15:30:00,64.62,64.85,64.59,64.81,987759.0,64.3155,64.5445,64.2857,64.5047,987759.0
2025-03-03 09:30:00,62.8,64.56,62.58,64.06,878875.0,62.5041,64.2558,62.2852,63.7582,878875.0
2025-03-03 10:00:00,64.06,64.31,63.72,63.77,529651.0,63.7582,64.007,63.4198,63.4696,529651.0
2025-03-03 10:30:00,63.76,64.18,63.76,63.81,277178.0,63.4596,63.8776,63.4596,63.5094,277178.0
2025-03-03 11:00:00,63.82,63.98,63.63,63.71,314690.0,63.5193,63.6786,63.3302,63.4098,314690.0
2025-03-03 11:30:00,63.71,63.92,63.61,63.78,233393.0,63.4098,63.6188,63.3103,63.4795,233393.0
2025-03-03 12:00:00,63.78,63.81,63.44,63.51,237761.0,63.4795,63.5094,63.1411,63.2108,237761.0
2025-03-03 12:30:00,63.51,63.56,63.37,63.49,293403.0,63.2108,63.2605,63.0714,63.1909,293403.0
2025-03-03 13:00:00,63.5,63.58,63.29,63.3,309771.0,63.2008,63.2804,62.9918,63.0018,309771.0
2025-03-03 13:30:00,63.3,63.44,63.2,63.3,355321.0,63.0018,63.1411,62.9022,63.0018,355321.0
2025-03-03 14:00:00,63.29,63.33,62.97,62.98,280237.0,62.9918,63.0316,62.6733,62.6833,280237.0
2025-03-03 14:30:00,62.97,63.36,62.94,62.94,391966.0,62.6733,63.0615,62.6435,62.6435,391966.0
2025-03-03 15:00:00,62.94,63.03,62.75,62.79,482415.0,62.6435,62.733,62.4544,62.4942,482415.0
2025-03-03 15:30:00,62.78,62.99,62.67,62.9,1068137.0,62.4842,62.6932,62.3747,62.6037,1068137.0
2025-03-04 09:30:00,63.0,63.68,62.74,63.66,406140.0,62.7032,63.38,62.4444,63.3601,406140.0
2025-03-04 10:00:00,63.65,64.0,63.28,63.96,447359.0,63.3501,63.6985,62.9819,63.6587,447359.0
2025-03-04 10:30:00,64.0,64.05,63.5,63.65,453146.0,63.6985,63.7482,63.2008,63.3501,453146.0
2025-03-04 11:00:00,63.65,63.96,63.64,63.81,186595.0,63.3501,63.6587,63.3402,63.5094,186595.0
2025-03-04 11:30:00,63.82,63.85,63.61,63.69,154772.0,63.5193,63.5492,63.3103,63.3899,154772.0
2025-03-04 12:00:00,63.68,63.89,63.68,63.73,122495.0,63.38,63.589,63.38,63.4297,122495.0
2025-03-04 12:30:00,63.73,63.96,63.68,63.81,113720.0,63.4297,63.6587,63.38,63.5094,113720.0
2025-03-04 13:00:00,63.8,63.98,63.7,63.83,138170.0,63.4994,63.6786,63.3999,63.5293,138170.0
2025-03-04 13:30:00,63.82,63.91,63.72,63.88,142221.0,63.5193,63.6089,63.4198,63.579,142221.0
2025-03-04 14:00:00,63.87,64.07,63.62,63.69,372930.0,63.5691,63.7681,63.3203,63.3899,372930.0
2025-03-04 14:30:00,63.7,63.76,63.62,63.68,142830.0,63.3999,63.4596,63.3203,63.38,142830.0
2025-03-04 15:00:00,63.68,63.76,63.38,63.39,230952.0,63.38,63.4596,63.0814,63.0913,230952.0
2025-03-04 15:30:00,63.38,63.4,62.94,63.19,673396.0,63.0814,63.1013,62.6435,62.8923,673396.0
2025-03-05 09:30:00,62.43,63.13,62.0,62.71,457643.0,62.1359,62.8326,61.7079,62.4145,457643.0
2025-03-05 10:00:00,62.76,63.09,62.35,62.36,367411.0,62.4643,62.7928,62.0562,62.0662,367411.0
2025-03-05 10:30:00,62.34,62.62,62.21,62.39,245498.0,62.0463,62.325,61.9169,62.0961,245498.0
2025-03-05 11:00:00,62.39,62.49,62.32,62.43,113076.0,62.0961,62.1956,62.0264,62.1359,113076.0
2025-03-05 11:30:00,62.43,62.49,62.34,62.43,193788.0,62.1359,62.1956,62.0463,62.1359,193788.0
2025-03-05 12:00:00,62.43,62.8,62.43,62.76,142944.0,62.1359,62.5041,62.1359,62.4643,142944.0
2025-03-05 12:30:00,62.76,62.87,62.69,62.87,224327.0,62.4643,62.5738,62.3946,62.5738,224327.0
2025-03-05 13:00:00,62.87,62.92,62.66,62.69,197024.0,62.5738,62.6236,62.3648,62.3946,197024.0
2025-03-05 13:30:00,62.69,62.75,62.62,62.72,191281.0,62.3946,62.4544,62.325,62.4245,191281.0
2025-03-05 14:00:00,62.72,63.0,62.68,62.94,301139.0,62.4245,62.7032,62.3847,62.6435,301139.0
2025-03-05 14:30:00,62.93,63.04,62.85,62.86,337283.0,62.6335,62.743,62.5539,62.5638,337283.0
2025-03-05 15:00:00,62.85,62.9,62.68,62.78,334432.0,62.5539,62.6037,62.3847,62.4842,334432.0
2025-03-05 15:30:00,62.77,62.78,62.39,62.52,969118.0,62.4743,62.4842,62.0961,62.2254,969118.0
2025-03-06 09:30:00,62.61,65.87,62.61,65.39,1196122.0,62.315,65.5597,62.315,65.0819,1196122.0
2025-03-06 10:00:00,65.39,65.65,63.47,63.8,1080405.0,65.0819,65.3407,63.171,63.4994,1080405.0
2025-03-06 10:30:00,63.75,64.31,63.2,64.03,705168.0,63.4496,64.007,62.9022,63.7283,705168.0
2025-03-06 11:00:00,64.02,64.86,63.94,64.53,435158.0,63.7184,64.5544,63.6388,64.226,435158.0
2025-03-06 11:30:00,64.59,64.76,64.11,64.13,297506.0,64.2857,64.4549,63.808,63.8279,297506.0
2025-03-06 12:00:00,64.14,64.15,63.72,63.98,399072.0,63.8378,63.8478,63.4198,63.6786,399072.0
2025-03-06 12:30:00,63.97,64.1,63.67,63.84,278679.0,63.6686,63.798,63.37,63.5392,278679.0
2025-03-06 13:00:00,63.85,63.9,63.34,63.49,314218.0,63.5492,63.5989,63.0416,63.1909,314218.0
2025-03-06 13:30:00,63.48,63.99,63.45,63.98,387438.0,63.1809,63.6885,63.1511,63.6786,387438.0
2025-03-06 14:00:00,63.99,64.03,63.62,63.67,327644.0,63.6885,63.7283,63.3203,63.37,327644.0
2025-03-06 14:30:00,63.66,63.88,63.54,63.55,328694.0,63.3601,63.579,63.2406,63.2506,328694.0
2025-03-06 15:00:00,63.55,63.67,63.4,63.61,389604.0,63.2506,63.37,63.1013,63.3103,389604.0
2025-03-06 15:30:00,63.62,63.95,63.59,63.81,1061724.0,63.3203,63.6487,63.2904,63.5094,1061724.0
2025-03-07 09:30:00,63.34,66.05,62.72,65.96,550727.0,63.0416,65.7388,62.4245,65.6492,550727.0
2025-03-07 10:00:00,65.92,66.42,65.78,66.28,484357.0,65.6094,66.1071,65.4701,65.9677,484357.0
2025-03-07 10:30:00,66.29,66.36,65.9,66.15,357251.0,65.9777,66.0473,65.5895,65.8383,357251.0
2025-03-07 11:00:00,66.14,66.47,65.93,66.46,394633.0,65.8284,66.1568,65.6194,66.1469,394633.0
2025-03-07 11:30:00,66.45,67.29,66.38,67.18,840751.0,66.1369,66.973,66.0673,66.8635,840751.0
2025-03-07 12:00:00,67.19,67.53,66.95,67.03,654153.0,66.8734,67.2118,66.6346,66.7142,654153.0
2025-03-07 12:30:00,67.03,67.57,66.98,67.2,380494.0,66.7142,67.2516,66.6644,66.8834,380494.0
2025-03-07 13:00:00,67.21,67.34,66.51,66.56,437478.0,66.8933,67.0227,66.1966,66.2464,437478.0
2025-03-07 13:30:00,66.56,66.81,66.42,66.58,360914.0,66.2464,66.4952,66.1071,66.2663,360914.0
2025-03-07 14:00:00,66.58,66.96,66.54,66.62,242918.0,66.2663,66.6445,66.2265,66.3061,242918.0
2025-03-07 14:30:00,66.61,66.63,66.17,66.24,283030.0,66.2962,66.3161,65.8582,65.9279,283030.0
2025-03-07 15:00:00,66.24,66.72,66.18,66.55,486031.0,65.9279,66.4057,65.8682,66.2365,486031.0
2025-03-07 15:30:00,66.55,66.88,66.29,66.7,989234.0,66.2365,66.5649,65.9777,66.3857,989234.0
2025-03-10 09:30:00,67.16,67.98,66.26,67.47,650908.0,66.8436,67.6597,65.9478,67.1521,650908.0
2025-03-10 10:00:00,67.47,68.29,67.41,68.16,810090.0,67.1521,67.9683,67.0924,67.8389,810090.0
2025-03-10 10:30:00,68.16,68.49,67.94,68.44,458124.0,67.8389,68.1673,67.6199,68.1176,458124.0
2025-03-10 11:00:00,68.46,68.51,68.11,68.12,384622.0,68.1375,68.1872,67.7891,67.7991,384622.0
2025-03-10 11:30:00,68.13,68.23,67.8,68.0,278174.0,67.809,67.9085,67.4806,67.6796,278174.0
2025-03-10 12:00:00,67.98,68.1,67.77,68.1,687522.0,67.6597,67.7792,67.4507,67.7792,687522.0
2025-03-10 12:30:00,68.09,68.11,67.89,68.05,327208.0,67.7692,67.7891,67.5701,67.7294,327208.0
2025-03-10 13:00:00,68.06,68.1,67.86,67.93,216563.0,67.7393,67.7792,67.5403,67.61,216563.0
2025-03-10 13:30:00,67.93,68.14,67.78,68.06,349143.0,67.61,67.819,67.4607,67.7393,349143.0
2025-03-10 14:00:00,68.07,68.3,68.04,68.19,322503.0,67.7493,67.9782,67.7194,67.8687,322503.0
2025-03-10 14:30:00,68.18,68.21,67.93,67.97,287775.0,67.8588,67.8886,67.61,67.6498,287775.0
2025-03-10 15:00:00,67.98,68.03,67.42,67.53,408168.0,67.6597,67.7095,67.1024,67.2118,408168.0
2025-03-10 15:30:00,67.55,67.99,67.49,67.73,910645.0,67.2317,67.6697,67.172,67.4109,910645.0
2025-03-11 09:30:00,67.8,67.8,66.61,66.92,360992.0,67.4806,67.4806,66.2962,66.6047,360992.0
2025-03-11 10:00:00,66.87,67.55,66.78,67.52,242827.0,66.5549,67.2317,66.4654,67.2019,242827.0
2025-03-11 10:30:00,67.51,67.55,66.88,66.94,220268.0,67.1919,67.2317,66.5649,66.6246,220268.0
2025-03-11 11:00:00,66.97,67.29,66.84,67.07,212581.0,66.6545,66.973,66.5251,66.754,212581.0
2025-03-11 11:30:00,67.07,67.53,67.05,67.23,203619.0,66.754,67.2118,66.7341,66.9133,203619.0
2025-03-11 12:00:00,67.23,67.26,66.93,66.99,109940.0,66.9133,66.9431,66.6147,66.6744,109940.0
2025-03-11 12:30:00,67.0,67.02,66.74,66.82,97332.0,66.6843,66.7042,66.4256,66.5052,97332.0
2025-03-11 13:00:00,66.82,66.82,66.53,66.72,170583.0,66.5052,66.5052,66.2165,66.4057,170583.0
2025-03-11 13:30:00,66.71,66.75,66.56,66.63,155326.0,66.3957,66.4355,66.2464,66.3161,155326.0
2025-03-11 14:00:00,66.64,67.09,66.63,67.05,127427.0,66.326,66.7739,66.3161,66.7341,127427.0
2025-03-11 14:30:00,67.04,67.29,66.94,67.23,133409.0,66.7241,66.973,66.6246,66.9133,133409.0
2025-03-11 15:00:00,67.23,67.34,67.1,67.15,190411.0,66.9133,67.0227,66.7839,66.8336,190411.0
2025-03-11 15:30:00,67.14,67.22,66.51,66.57,590802.0,66.8237,66.9033,66.1966,66.2564,590802.0
2025-03-12 09:30:00,65.99,66.75,65.47,66.32,453698.0,65.6791,66.4355,65.1615,66.0075,453698.0
2025-03-12 10:00:00,66.32,66.51,65.59,65.88,230470.0,66.0075,66.1966,65.281,65.5696,230470.0
2025-03-12 10:30:00,65.89,65.93,65.22,65.34,191293.0,65.5796,65.6194,64.9127,65.0322,191293.0
2025-03-12 11:00:00,65.34,65.44,65.19,65.31,180394.0,65.0322,65.1317,64.8829,65.0023,180394.0
2025-03-12 11:30:00,65.31,65.48,65.22,65.41,125822.0,65.0023,65.1715,64.9127,65.1018,125822.0
2025-03-12 12:00:00,65.41,65.66,65.34,65.65,142816.0,65.1018,65.3506,65.0322,65.3407,142816.0
2025-03-12 12:30:00,65.65,65.76,65.46,65.52,91329.0,65.3407,65.4502,65.1516,65.2113,91329.0
2025-03-12 13:00:00,65.52,65.72,65.42,65.67,120831.0,65.2113,65.4104,65.1118,65.3606,120831.0
2025-03-12 13:30:00,65.67,65.8,65.63,65.66,121390.0,65.3606,65.49,65.3208,65.3506,121390.0
2025-03-12 14:00:00,65.65,65.69,65.4,65.47,148353.0,65.3407,65.3805,65.0919,65.1615,148353.0
2025-03-12 14:30:00,65.47,65.76,65.4,65.7,167152.0,65.1615,65.4502,65.0919,65.3905,167152.0
2025-03-12 15:00:00,65.7,65.71,65.3,65.33,194455.0,65.3905,65.4004,64.9923,65.0222,194455.0
2025-03-12 15:30:00,65.31,65.42,64.95,64.99,742549.0,65.0023,65.1118,64.644,64.6838,742549.0
2025-03-13 09:30:00,65.15,66.12,65.0,65.96,481876.0,64.8431,65.8085,64.6938,65.6492,481876.0
2025-03-13 10:00:00,65.98,66.47,65.79,66.35,397732.0,65.6691,66.1568,65.48,66.0374,397732.0
2025-03-13 10:30:00,66.33,66.82,66.31,66.58,369004.0,66.0175,66.5052,65.9976,66.2663,369004.0
2025-03-13 11:00:00,66.55,66.68,66.22,66.55,307021.0,66.2365,66.3658,65.908,66.2365,307021.0
2025-03-13 11:30:00,66.55,66.88,66.45,66.61,316218.0,66.2365,66.5649,66.1369,66.2962,316218.0
2025-03-13 12:00:00,66.58,66.88,66.38,66.43,354639.0,66.2663,66.5649,66.0673,66.117,354639.0
2025-03-13 12:30:00,66.39,66.66,66.14,66.4,214766.0,66.0772,66.3459,65.8284,66.0872,214766.0
2025-03-13 13:00:00,66.4,66.53,66.19,66.39,430271.0,66.0872,66.2165,65.8782,66.0772,430271.0
2025-03-13 13:30:00,66.38,66.48,66.08,66.32,155438.0,66.0673,66.1668,65.7687,66.0075,155438.0
2025-03-13 14:00:00,66.32,66.59,66.24,66.4,605402.0,66.0075,66.2763,65.9279,66.0872,605402.0
2025-03-13 14:30:00,66.4,66.62,66.35,66.38,293091.0,66.0872,66.3061,66.0374,66.0673,293091.0
2025-03-13 15:00:00,66.38,66.61,66.38,66.42,254739.0,66.0673,66.2962,66.0673,66.1071,254739.0
2025-03-13 15:30:00,66.42,66.46,65.9,66.12,1138174.0,66.1071,66.1469,65.5895,65.8085,1138174.0
2025-03-14 09:30:00,66.06,66.49,65.63,66.22,355011.0,65.7488,66.1767,65.3208,65.908,355011.0
2025-03-14 10:00:00,66.17,66.28,65.7,65.72,205493.0,65.8582,65.9677,65.3905,65.4104,205493.0
2025-03-14 10:30:00,65.7,65.91,65.6,65.71,291304.0,65.3905,65.5995,65.2909,65.4004,291304.0
2025-03-14 11:00:00,65.73,65.81,65.25,65.4,326859.0,65.4203,65.4999,64.9426,65.0919,326859.0
2025-03-14 11:30:00,65.4,65.5,64.97,65.01,242845.0,65.0919,65.1914,64.6639,64.7037,242845.0
2025-03-14 12:00:00,65.01,65.08,64.83,64.9,217755.0,64.7037,64.7734,64.5246,64.5942,217755.0
2025-03-14 12:30:00,64.91,64.99,64.79,64.91,175065.0,64.6042,64.6838,64.4847,64.6042,175065.0
2025-03-14 13:00:00,64.91,65.01,64.7,64.81,250233.0,64.6042,64.7037,64.3952,64.5047,250233.0
2025-03-14 13:30:00,64.81,64.96,64.74,64.92,283544.0,64.5047,64.6539,64.435,64.6141,283544.0
2025-03-14 14:00:00,64.93,64.96,64.64,64.73,342335.0,64.6241,64.6539,64.3355,64.425,342335.0
2025-03-14 14:30:00,64.72,64.82,64.56,64.59,261680.0,64.4151,64.5146,64.2558,64.2857,261680.0
2025-03-14 15:00:00,64.58,64.68,64.49,64.66,416432.0,64.2757,64.3753,64.1862,64.3554,416432.0
2025-03-14 15:30:00,64.66,65.13,64.62,65.1,1067867.0,64.3554,64.8231,64.3155,64.7933,1067867.0
2025-03-17 09:30:00,65.32,65.85,65.25,65.77,337253.0,65.0122,65.5398,64.9426,65.4601,337253.0
2025-03-17 10:00:00,65.78,66.17,65.77,66.13,217967.0,65.4701,65.8582,65.4601,65.8184,217967.0
2025-03-17 10:30:00,66.08,66.4,65.97,66.23,198290.0,65.7687,66.0872,65.6592,65.918,198290.0
2025-03-17 11:00:00,66.25,66.46,66.21,66.34,141558.0,65.9379,66.1469,65.8981,66.0274,141558.0
2025-03-17 11:30:00,66.32,66.39,66.13,66.2,115744.0,66.0075,66.0772,65.8184,65.8881,115744.0
2025-03-17 12:00:00,66.18,66.32,66.11,66.28,75052.0,65.8682,66.0075,65.7985,65.9677,75052.0
2025-03-17 12:30:00,66.28,66.36,66.17,66.31,64049.0,65.9677,66.0473,65.8582,65.9976,64049.0
2025-03-17 13:00:00,66.31,66.35,66.22,66.23,88892.0,65.9976,66.0374,65.908,65.918,88892.0
2025-03-17 13:30:00,66.19,66.29,66.1,66.16,80651.0,65.8782,65.9777,65.7886,65.8483,80651.0
2025-03-17 14:00:00,66.15,66.38,66.13,66.3,103871.0,65.8383,66.0673,65.8184,65.9876,103871.0
2025-03-17 14:30:00,66.3,66.46,66.26,66.36,87969.0,65.9876,66.1469,65.9478,66.0473,87969.0
2025-03-17 15:00:00,66.37,66.6,66.36,66.57,182753.0,66.0573,66.2862,66.0473,66.2564,182753.0
2025-03-17 15:30:00,66.57,66.68,66.38,66.4,539484.0,66.2564,66.3658,66.0673,66.0872,539484.0
2025-03-18 09:30:00,66.27,66.61,66.15,66.48,342051.0,65.9578,66.2962,65.8383,66.1668,342051.0
2025-03-18 10:00:00,66.48,66.82,66.45,66.56,512480.0,66.1668,66.5052,66.1369,66.2464,512480.0
2025-03-18 10:30:00,66.57,67.15,66.56,67.07,321642.0,66.2564,66.8336,66.2464,66.754,321642.0
2025-03-18 11:00:00,67.08,67.1,66.71,66.72,244638.0,66.764,66.7839,66.3957,66.4057,244638.0
2025-03-18 11:30:00,66.7,66.76,66.48,66.52,127165.0,66.3857,66.4455,66.1668,66.2066,127165.0
2025-03-18 12:00:00,66.52,66.6,66.38,66.58,132873.0,66.2066,66.2862,66.0673,66.2663,132873.0
2025-03-18 12:30:00,66.58,66.61,66.34,66.35,134684.0,66.2663,66.2962,66.0274,66.0374,134684.0
2025-03-18 13:00:00,66.35,66.41,66.15,66.27,128486.0,66.0374,66.0971,65.8383,65.9578,128486.0
2025-03-18 13:30:00,66.27,66.38,66.25,66.36,138954.0,65.9578,66.0673,65.9379,66.0473,138954.0
2025-03-18 14:00:00,66.36,66.59,66.36,66.49,146185.0,66.0473,66.2763,66.0473,66.1767,146185.0
2025-03-18 14:30:00,66.5,66.55,66.43,66.5,128503.0,66.1867,66.2365,66.117,66.1867,128503.0
2025-03-18 15:00:00,66.5,66.51,66.26,66.29,399161.0,66.1867,66.1966,65.9478,65.9777,399161.0
2025-03-18 15:30:00,66.29,66.3,65.93,66.0,1098556.0,65.9777,65.9876,65.6194,65.689,1098556.0
2025-03-19 09:30:00,65.66,65.91,65.42,65.81,267589.0,65.3506,65.5995,65.1118,65.4999,267589.0
2025-03-19 10:00:00,65.79,65.85,65.61,65.8,139120.0,65.48,65.5398,65.3009,65.49,139120.0
2025-03-19 10:30:00,65.79,65.82,65.55,65.63,128305.0,65.48,65.5099,65.2412,65.3208,128305.0
2025-03-19 11:00:00,65.63,65.65,65.35,65.4,140311.0,65.3208,65.3407,65.0421,65.0919,140311.0
2025-03-19 11:30:00,65.4,65.62,65.35,65.52,136570.0,65.0919,65.3108,65.0421,65.2113,136570.0
2025-03-19 12:00:00,65.51,65.66,65.51,65.61,172952.0,65.2014,65.3506,65.2014,65.3009,172952.0
2025-03-19 12:30:00,65.6,65.65,65.55,65.58,191082.0,65.2909,65.3407,65.2412,65.271,191082.0
2025-03-19 13:00:00,65.58,65.63,65.5,65.57,119551.0,65.271,65.3208,65.1914,65.2611,119551.0
2025-03-19 13:30:00,65.58,65.58,65.35,65.47,179342.0,65.271,65.271,65.0421,65.1615,179342.0
2025-03-19 14:00:00,65.45,65.65,65.39,65.48,159096.0,65.1416,65.3407,65.0819,65.1715,159096.0
2025-03-19 14:30:00,65.48,65.65,65.48,65.57,158305.0,65.1715,65.3407,65.1715,65.2611,158305.0
2025-03-19 15:00:00,65.57,65.65,65.48,65.63,233700.0,65.2611,65.3407,65.1715,65.3208,233700.0
2025-03-19 15:30:00,65.64,65.66,65.4,65.48,677524.0,65.3307,65.3506,65.0919,65.1715,677524.0
2025-03-20 09:30:00,65.48,65.69,65.1,65.67,223180.0,65.1715,65.3805,64.7933,65.3606,223180.0
2025-03-20 10:00:00,65.61,65.83,65.47,65.69,269458.0,65.3009,65.5198,65.1615,65.3805,269458.0
2025-03-20 10:30:00,65.7,65.71,65.33,65.42,181703.0,65.3905,65.4004,65.0222,65.1118,181703.0
2025-03-20 11:00:00,65.43,65.43,65.23,65.25,203079.0,65.1217,65.1217,64.9227,64.9426,203079.0
2025-03-20 11:30:00,65.25,65.35,65.24,65.25,173642.0,64.9426,65.0421,64.9326,64.9426,173642.0
2025-03-20 12:00:00,65.25,65.34,64.89,64.92,156446.0,64.9426,65.0322,64.5843,64.6141,156446.0
2025-03-20 12:30:00,64.93,65.01,64.82,64.84,158270.0,64.6241,64.7037,64.5146,64.5345,158270.0
2025-03-20 13:00:00,64.84,64.91,64.6,64.63,180366.0,64.5345,64.6042,64.2956,64.3255,180366.0
2025-03-20 13:30:00,64.63,64.76,64.55,64.58,141329.0,64.3255,64.4549,64.2459,64.2757,141329.0
2025-03-20 14:00:00,64.56,64.71,64.52,64.68,129310.0,64.2558,64.4051,64.216,64.3753,129310.0
2025-03-20 14:30:00,64.67,64.84,64.56,64.78,176061.0,64.3653,64.5345,64.2558,64.4748,176061.0
2025-03-20 15:00:00,64.78,64.94,64.68,64.89,209230.0,64.4748,64.634,64.3753,64.5843,209230.0
2025-03-20 15:30:00,64.89,65.01,64.63,64.73,886993.0,64.5843,64.7037,64.3255,64.425,886993.0
2025-03-21 09:30:00,64.72,65.64,64.68,65.32,967097.0,64.4151,65.3307,64.3753,65.0122,967097.0
2025-03-21 10:00:00,65.3,65.34,65.03,65.16,205792.0,64.9923,65.0322,64.7236,64.853,205792.0
2025-03-21 10:30:00,65.16,65.38,64.96,65.31,177026.0,64.853,65.072,64.6539,65.0023,177026.0
2025-03-21 11:00:00,65.31,65.43,65.2,65.36,156516.0,65.0023,65.1217,64.8928,65.0521,156516.0
2025-03-21 11:30:00,65.34,65.41,65.24,65.24,196121.0,65.0322,65.1018,64.9326,64.9326,196121.0
2025-03-21 12:00:00,65.23,65.29,65.07,65.27,221580.0,64.9227,64.9824,64.7634,64.9625,221580.0
2025-03-21 12:30:00,65.27,65.31,65.14,65.31,79072.0,64.9625,65.0023,64.8331,65.0023,79072.0
2025-03-21 13:00:00,65.31,65.46,65.27,65.38,107543.0,65.0023,65.1516,64.9625,65.072,107543.0
2025-03-21 13:30:00,65.38,65.57,65.34,65.51,117156.0,65.072,65.2611,65.0322,65.2014,117156.0
2025-03-21 14:00:00,65.51,65.51,65.29,65.3,135728.0,65.2014,65.2014,64.9824,64.9923,135728.0
2025-03-21 14:30:00,65.29,65.41,65.29,65.31,139608.0,64.9824,65.1018,64.9824,65.0023,139608.0
2025-03-21 15:00:00,65.32,65.44,65.28,65.35,194014.0,65.0122,65.1317,64.9724,65.0421,194014.0
2025-03-21 15:30:00,65.36,65.48,65.16,65.37,915286.0,65.0521,65.1715,64.853,65.062,915286.0
2025-03-24 09:30:00,65.33,65.66,65.03,65.16,269992.0,65.0222,65.3506,64.7236,64.853,269992.0
2025-03-24 10:00:00,65.16,65.24,64.81,64.85,350040.0,64.853,64.9326,64.5047,64.5445,350040.0
2025-03-24 10:30:00,64.85,65.18,64.84,65.17,140801.0,64.5445,64.8729,64.5345,64.863,140801.0
2025-03-24 11:00:00,65.17,65.23,65.05,65.12,136199.0,64.863,64.9227,64.7435,64.8132,136199.0
2025-03-24 11:30:00,65.13,65.25,65.03,65.16,111901.0,64.8231,64.9426,64.7236,64.853,111901.0
2025-03-24 12:00:00,65.17,65.24,65.12,65.13,121428.0,64.863,64.9326,64.8132,64.8231,121428.0
2025-03-24 12:30:00,65.13,65.16,65.02,65.06,131204.0,64.8231,64.853,64.7137,64.7535,131204.0
2025-03-24 13:00:00,65.06,65.17,64.98,65.09,144130.0,64.7535,64.863,64.6739,64.7833,144130.0
2025-03-24 13:30:00,65.09,65.33,65.08,65.28,215528.0,64.7833,65.0222,64.7734,64.9724,215528.0
2025-03-24 14:00:00,65.28,65.29,65.07,65.08,185049.0,64.9724,64.9824,64.7634,64.7734,185049.0
2025-03-24 14:30:00,65.08,65.41,65.05,65.39,201836.0,64.7734,65.1018,64.7435,65.0819,201836.0
2025-03-24 15:00:00,65.4,65.48,65.27,65.28,293368.0,65.0919,65.1715,64.9625,64.9724,293368.0
2025-03-24 15:30:00,65.27,65.4,65.18,65.39,622513.0,64.9625,65.0919,64.8729,65.0819,622513.0
2025-03-25 09:30:00,65.37,65.39,64.55,65.15,252595.0,65.062,65.0819,64.2459,64.8431,252595.0
2025-03-25 10:00:00,65.11,65.62,65.11,65.49,184079.0,64.8032,65.3108,64.8032,65.1814,184079.0
2025-03-25 10:30:00,65.51,65.52,65.18,65.44,131701.0,65.2014,65.2113,64.8729,65.1317,131701.0
2025-03-25 11:00:00,65.44,65.5,65.36,65.45,94951.0,65.1317,65.1914,65.0521,65.1416,94951.0
2025-03-25 11:30:00,65.45,65.46,65.3,65.3,75110.0,65.1416,65.1516,64.9923,64.9923,75110.0
2025-03-25 12:00:00,65.3,65.37,65.25,65.26,76224.0,64.9923,65.062,64.9426,64.9525,76224.0
2025-03-25 12:30:00,65.25,65.26,65.14,65.2,96064.0,64.9426,64.9525,64.8331,64.8928,96064.0
2025-03-25 13:00:00,65.19,65.25,65.05,65.08,85201.0,64.8829,64.9426,64.7435,64.7734,85201.0
2025-03-25 13:30:00,65.07,65.08,64.81,64.88,166655.0,64.7634,64.7734,64.5047,64.5743,166655.0
2025-03-25 14:00:00,64.9,64.96,64.58,64.58,209333.0,64.5942,64.6539,64.2757,64.2757,209333.0
2025-03-25 14:30:00,64.59,64.62,64.33,64.44,273223.0,64.2857,64.3155,64.0269,64.1364,273223.0
2025-03-25 15:00:00,64.43,64.6,64.36,64.43,258581.0,64.1264,64.2956,64.0568,64.1264,258581.0
2025-03-25 15:30:00,64.43,64.61,64.18,64.36,795624.0,64.1264,64.3056,63.8776,64.0568,795624.0
2025-03-26 09:30:00,64.65,65.25,64.65,65.15,277903.0,64.3454,64.9426,64.3454,64.8431,277903.0
2025-03-26 10:00:00,65.14,65.51,65.08,65.38,221524.0,64.8331,65.2014,64.7734,65.072,221524.0
2025-03-26 10:30:00,65.38,65.65,65.38,65.59,151777.0,65.072,65.3407,65.072,65.281,151777.0
2025-03-26 11:00:00,65.59,65.65,65.53,65.57,118815.0,65.281,65.3407,65.2213,65.2611,118815.0
2025-03-26 11:30:00,65.57,65.6,65.45,65.51,119394.0,65.2611,65.2909,65.1416,65.2014,119394.0
2025-03-26 12:00:00,65.51,65.6,65.46,65.51,219687.0,65.2014,65.2909,65.1516,65.2014,219687.0
2025-03-26 12:30:00,65.51,65.57,65.4,65.5,144956.0,65.2014,65.2611,65.0919,65.1914,144956.0
2025-03-26 13:00:00,65.5,65.85,65.5,65.69,280260.0,65.1914,65.5398,65.1914,65.3805,280260.0
2025-03-26 13:30:00,65.69,65.89,65.56,65.75,175376.0,65.3805,65.5796,65.2511,65.4402,175376.0
2025-03-26 14:00:00,65.75,65.94,65.75,65.9,143929.0,65.4402,65.6293,65.4402,65.5895,143929.0
2025-03-26 14:30:00,65.89,65.9,65.6,65.73,188866.0,65.5796,65.5895,65.2909,65.4203,188866.0
2025-03-26 15:00:00,65.75,65.93,65.67,65.89,214704.0,65.4402,65.6194,65.3606,65.5796,214704.0
2025-03-26 15:30:00,65.89,66.23,65.88,66.03,508262.0,65.5796,65.918,65.5696,65.7189,508262.0
2025-03-27 09:30:00,66.31,66.64,66.3,66.58,245009.0,65.9976,66.326,65.9876,66.2663,245009.0
2025-03-27 10:00:00,66.58,66.82,66.44,66.78,279932.0,66.2663,66.5052,66.127,66.4654,279932.0
2025-03-27 10:30:00,66.77,66.81,66.59,66.6,157131.0,66.4554,66.4952,66.2763,66.2862,157131.0
2025-03-27 11:00:00,66.64,66.7,66.46,66.49,126388.0,66.326,66.3857,66.1469,66.1767,126388.0
2025-03-27 11:30:00,66.5,66.59,66.42,66.45,98353.0,66.1867,66.2763,66.1071,66.1369,98353.0
2025-03-27 12:00:00,66.44,66.47,66.28,66.45,93586.0,66.127,66.1568,65.9677,66.1369,93586.0
2025-03-27 12:30:00,66.46,66.57,66.36,66.39,101502.0,66.1469,66.2564,66.0473,66.0772,101502.0
2025-03-27 13:00:00,66.37,66.59,66.36,66.52,97163.0,66.0573,66.2763,66.0473,66.2066,97163.0
2025-03-27 13:30:00,66.53,66.61,66.33,66.48,153859.0,66.2165,66.2962,66.0175,66.1668,153859.0
2025-03-27 14:00:00,66.48,66.86,66.46,66.74,135800.0,66.1668,66.545,66.1469,66.4256,135800.0
2025-03-27 14:30:00,66.75,66.78,66.21,66.27,224502.0,66.4355,66.4654,65.8981,65.9578,224502.0
2025-03-27 15:00:00,66.27,66.57,66.23,66.52,220071.0,65.9578,66.2564,65.918,66.2066,220071.0
2025-03-27 15:30:00,66.52,66.52,66.12,66.14,797966.0,66.2066,66.2066,65.8085,65.8284,797966.0
2025-03-28 09:30:00,66.3,66.45,65.72,65.87,289261.0,65.9876,66.1369,65.4104,65.5597,289261.0
2025-03-28 10:00:00,65.84,66.33,65.73,66.3,226227.0,65.5298,66.0175,65.4203,65.9876,226227.0
2025-03-28 10:30:00,66.3,66.39,66.13,66.27,228910.0,65.9876,66.0772,65.8184,65.9578,228910.0
2025-03-28 11:00:00,66.26,66.45,66.26,66.39,112404.0,65.9478,66.1369,65.9478,66.0772,112404.0
2025-03-28 11:30:00,66.4,66.5,66.35,66.39,145544.0,66.0872,66.1867,66.0374,66.0772,145544.0
2025-03-28 12:00:00,66.4,66.64,66.36,66.56,177705.0,66.0872,66.326,66.0473,66.2464,177705.0
2025-03-28 12:30:00,66.57,66.61,66.43,66.56,267082.0,66.2564,66.2962,66.117,66.2464,267082.0
2025-03-28 13:00:00,66.57,66.66,66.44,66.6,310682.0,66.2564,66.3459,66.127,66.2862,310682.0
2025-03-28 13:30:00,66.6,66.77,66.52,66.75,252852.0,66.2862,66.4554,66.2066,66.4355,252852.0
2025-03-28 14:00:00,66.75,66.81,66.55,66.62,320112.0,66.4355,66.4952,66.2365,66.3061,320112.0
2025-03-28 14:30:00,66.62,66.7,66.53,66.65,334678.0,66.3061,66.3857,66.2165,66.336,334678.0
2025-03-28 15:00:00,66.62,66.77,66.6,66.72,241809.0,66.3061,66.4554,66.2862,66.4057,241809.0
2025-03-28 15:30:00,66.73,66.99,66.65,66.69,888296.0,66.4156,66.6744,66.336,66.3758,888296.0
2025-03-31 09:30:00,67.1,67.91,66.59,67.8,523614.0,66.7839,67.59,66.2763,67.4806,523614.0
2025-03-31 10:00:00,67.82,67.98,67.38,67.83,396469.0,67.5005,67.6597,67.0625,67.5104,396469.0
2025-03-31 10:30:00,67.82,68.13,67.82,67.94,238064.0,67.5005,67.809,67.5005,67.6199,238064.0
2025-03-31 11:00:00,67.96,68.13,67.93,68.01,211393.0,67.6398,67.809,67.61,67.6896,211393.0
2025-03-31 11:30:00,68.02,68.2,67.92,67.96,218761.0,67.6995,67.8787,67.6,67.6398,218761.0
2025-03-31 12:00:00,67.96,67.96,67.76,67.9,221789.0,67.6398,67.6398,67.4408,67.5801,221789.0
2025-03-31 12:30:00,67.9,67.95,67.8,67.88,135786.0,67.5801,67.6299,67.4806,67.5602,135786.0
2025-03-31 13:00:00,67.88,67.96,67.64,67.73,165899.0,67.5602,67.6398,67.3213,67.4109,165899.0
2025-03-31 13:30:00,67.74,67.89,67.72,67.84,192804.0,67.4208,67.5701,67.4009,67.5204,192804.0
2025-03-31 14:00:00,67.83,68.21,67.83,68.17,175853.0,67.5104,67.8886,67.5104,67.8488,175853.0
2025-03-31 14:30:00,68.18,68.21,68.0,68.06,181801.0,67.8588,67.8886,67.6796,67.7393,181801.0
2025-03-31 15:00:00,68.06,68.23,67.94,67.96,470583.0,67.7393,67.9085,67.6199,67.6398,470583.0
2025-03-31 15:30:00,67.97,68.16,67.67,67.69,847431.0,67.6498,67.8389,67.3512,67.3711,847431.0
2025-04-01 09:30:00,66.82,67.89,66.81,67.37,405872.0,66.5052,67.5701,66.4952,67.0526,405872.0
2025-04-01 10:00:00,67.37,67.75,67.28,67.56,420264.0,67.0526,67.4308,66.963,67.2417,420264.0
2025-04-01 10:30:00,67.52,67.77,67.19,67.68,257161.0,67.2019,67.4507,66.8734,67.3611,257161.0
2025-04-01 11:00:00,67.68,67.8,67.45,67.53,140014.0,67.3611,67.4806,67.1322,67.2118,140014.0
2025-04-01 11:30:00,67.51,67.76,67.51,67.7,109723.0,67.1919,67.4408,67.1919,67.381,109723.0
2025-04-01 12:00:00,67.69,67.86,67.66,67.74,102838.0,67.3711,67.5403,67.3412,67.4208,102838.0
2025-04-01 12:30:00,67.74,67.81,67.61,67.74,78289.0,67.4208,67.4905,67.2915,67.4208,78289.0
2025-04-01 13:00:00,67.75,67.84,67.73,67.73,81066.0,67.4308,67.5204,67.4109,67.4109,81066.0
2025-04-01 13:30:00,67.75,67.98,67.69,67.94,119546.0,67.4308,67.6597,67.3711,67.6199,119546.0
2025-04-01 14:00:00,67.95,67.97,67.81,67.91,132730.0,67.6299,67.6498,67.4905,67.59,132730.0
2025-04-01 14:30:00,67.91,67.96,67.67,67.76,193003.0,67.59,67.6398,67.3512,67.4408,193003.0
2025-04-01 15:00:00,67.75,67.9,67.73,67.84,165551.0,67.4308,67.5801,67.4109,67.5204,165551.0
2025-04-01 15:30:00,67.84,68.19,67.83,68.13,536942.0,67.5204,67.8687,67.5104,67.809,536942.0
2025-04-02 09:30:00,68.11,68.68,67.36,67.65,416999.0,67.7891,68.3564,67.0426,67.3313,416999.0
2025-04-02 10:00:00,67.64,68.01,67.47,67.97,162688.0,67.3213,67.6896,67.1521,67.6498,162688.0
2025-04-02 10:30:00,67.97,68.25,67.94,68.07,166195.0,67.6498,67.9284,67.6199,67.7493,166195.0
2025-04-02 11:00:00,68.06,68.09,67.93,68.03,117625.0,67.7393,67.7692,67.61,67.7095,117625.0
2025-04-02 11:30:00,68.04,68.11,67.54,67.57,159366.0,67.7194,67.7891,67.2218,67.2516,159366.0
2025-04-02 12:00:00,67.54,67.62,67.45,67.58,85025.0,67.2218,67.3014,67.1322,67.2616,85025.0
2025-04-02 12:30:00,67.57,67.8,67.53,67.54,119149.0,67.2516,67.4806,67.2118,67.2218,119149.0
2025-04-02 13:00:00,67.53,67.64,67.28,67.31,203381.0,67.2118,67.3213,66.963,66.9929,203381.0
2025-04-02 13:30:00,67.3,67.45,67.21,67.33,166889.0,66.9829,67.1322,66.8933,67.0128,166889.0
2025-04-02 14:00:00,67.33,67.4,67.15,67.15,203748.0,67.0128,67.0824,66.8336,66.8336,203748.0
2025-04-02 14:30:00,67.16,67.22,67.02,67.02,281506.0,66.8436,66.9033,66.7042,66.7042,281506.0
2025-04-02 15:00:00,67.04,67.15,66.97,67.12,266417.0,66.7241,66.8336,66.6545,66.8038,266417.0
2025-04-02 15:30:00,67.11,67.32,66.96,67.26,775593.0,66.7938,67.0028,66.6445,66.9431,775593.0
2025-04-03 09:30:00,67.89,70.61,67.89,69.95,1349910.0,67.5701,70.2773,67.5701,69.6204,1349910.0
2025-04-03 10:00:00,69.93,70.1,68.81,69.69,1446519.0,69.6005,69.7697,68.4858,69.3617,1446519.0
2025-04-03 10:30:00,69.69,70.68,69.67,70.26,664146.0,69.3617,70.347,69.3418,69.929,664146.0
2025-04-03 11:00:00,70.24,70.95,70.0,70.03,786687.0,69.9091,70.6157,69.6702,69.7001,786687.0
2025-04-03 11:30:00,70.03,70.64,69.73,70.6,502256.0,69.7001,70.3072,69.4015,70.2674,502256.0
2025-04-03 12:00:00,70.6,70.83,70.01,70.38,574170.0,70.2674,70.4963,69.6802,70.0484,574170.0
2025-04-03 12:30:00,70.39,70.39,70.01,70.38,286438.0,70.0584,70.0584,69.6802,70.0484,286438.0
2025-04-03 13:00:00,70.38,70.79,70.28,70.58,841657.0,70.0484,70.4565,69.9489,70.2475,841657.0
2025-04-03 13:30:00,70.58,70.8,70.37,70.76,526335.0,70.2475,70.4664,70.0385,70.4266,526335.0
2025-04-03 14:00:00,70.77,70.86,70.35,70.58,550049.0,70.4366,70.5261,70.0186,70.2475,550049.0
2025-04-03 14:30:00,70.58,70.66,70.01,70.07,577847.0,70.2475,70.3271,69.6802,69.7399,577847.0
2025-04-03 15:00:00,70.08,70.47,70.08,70.37,533530.0,69.7498,70.138,69.7498,70.0385,533530.0
2025-04-03 15:30:00,70.36,70.75,70.14,70.74,1805173.0,70.0285,70.4167,69.8095,70.4067,1805173.0
2025-04-04 09:30:00,70.7,71.93,70.05,71.01,1439551.0,70.3669,71.5911,69.72,70.6754,1439551.0
2025-04-04 10:00:00,71.0,71.22,70.61,71.02,1060836.0,70.6655,70.8845,70.2773,70.6854,1060836.0
2025-04-04 10:30:00,71.02,71.6,70.46,70.6,831038.0,70.6854,71.2627,70.128,70.2674,831038.0
2025-04-04 11:00:00,70.59,71.0,69.51,69.53,960255.0,70.2574,70.6655,69.1825,69.2024,960255.0
2025-04-04 11:30:00,69.54,69.83,69.2,69.52,533237.0,69.2124,69.501,68.874,69.1925,533237.0
2025-04-04 12:00:00,69.53,69.65,68.87,68.92,345721.0,69.2024,69.3218,68.5455,68.5953,345721.0
2025-04-04 12:30:00,68.91,68.93,68.2,68.25,328384.0,68.5853,68.6052,67.8787,67.9284,328384.0
2025-04-04 13:00:00,68.25,68.36,67.89,68.28,340650.0,67.9284,68.0379,67.5701,67.9583,340650.0
2025-04-04 13:30:00,68.28,68.77,68.27,68.48,282619.0,67.9583,68.446,67.9484,68.1574,282619.0
2025-04-04 14:00:00,68.48,68.56,67.89,68.0,520702.0,68.1574,68.237,67.5701,67.6796,520702.0
2025-04-04 14:30:00,68.0,68.02,67.35,67.63,452389.0,67.6796,67.6995,67.0327,67.3114,452389.0
2025-04-04 15:00:00,67.63,67.91,67.37,67.72,468042.0,67.3114,67.59,67.0526,67.4009,468042.0
2025-04-04 15:30:00,67.72,68.07,66.98,67.17,1670700.0,67.4009,67.7493,66.6644,66.8535,1670700.0
2025-04-07 09:30:00,66.0,66.47,64.91,65.83,938387.0,65.689,66.1568,64.6042,65.5198,938387.0
2025-04-07 10:00:00,65.81,67.22,65.04,65.71,779137.0,65.4999,66.9033,64.7336,65.4004,779137.0
2025-04-07 10:30:00,65.64,66.51,65.27,66.44,383926.0,65.3307,66.1966,64.9625,66.127,383926.0
2025-04-07 11:00:00,66.48,66.61,65.53,65.6,396553.0,66.1668,66.2962,65.2213,65.2909,396553.0
2025-04-07 11:30:00,65.55,66.41,65.55,66.17,182219.0,65.2412,66.0971,65.2412,65.8582,182219.0
2025-04-07 12:00:00,66.13,66.3,65.87,66.14,161361.0,65.8184,65.9876,65.5597,65.8284,161361.0
2025-04-07 12:30:00,66.13,66.23,65.69,65.81,190567.0,65.8184,65.918,65.3805,65.4999,190567.0
2025-04-07 13:00:00,65.81,66.58,65.81,66.56,351452.0,65.4999,66.2663,65.4999,66.2464,351452.0
2025-04-07 13:30:00,66.54,67.01,66.37,66.95,343673.0,66.2265,66.6943,66.0573,66.6346,343673.0
2025-04-07 14:00:00,66.95,67.37,66.84,67.32,585985.0,66.6346,67.0526,66.5251,67.0028,585985.0
2025-04-07 14:30:00,67.32,67.41,66.51,66.64,518893.0,67.0028,67.0924,66.1966,66.326,518893.0
2025-04-07 15:00:00,66.57,66.75,66.1,66.42,709013.0,66.2564,66.4355,65.7886,66.1071,709013.0
2025-04-07 15:30:00,66.42,66.94,66.2,66.49,1204178.0,66.1071,66.6246,65.8881,66.1767,1204178.0
2025-04-08 09:30:00,67.21,67.46,66.19,67.35,1106635.0,66.8933,67.1422,65.8782,67.0327,1106635.0
2025-04-08 10:00:00,67.34,67.49,66.88,67.19,281838.0,67.0227,67.172,66.5649,66.8734,281838.0
2025-04-08 10:30:00,67.15,67.46,67.08,67.2,163676.0,66.8336,67.1422,66.764,66.8834,163676.0
2025-04-08 11:00:00,67.15,67.3,66.8,66.86,231648.0,66.8336,66.9829,66.4853,66.545,231648.0
2025-04-08 11:30:00,66.85,67.24,66.81,67.09,227473.0,66.535,66.9232,66.4952,66.7739,227473.0
2025-04-08 12:00:00,67.09,67.3,66.8,67.06,127368.0,66.7739,66.9829,66.4853,66.7441,127368.0
2025-04-08 12:30:00,67.1,67.19,66.42,66.43,221305.0,66.7839,66.8734,66.1071,66.117,221305.0
2025-04-08 13:00:00,66.43,66.51,65.85,65.88,194606.0,66.117,66.1966,65.5398,65.5696,194606.0
2025-04-08 13:30:00,65.88,66.38,65.75,66.18,603221.0,65.5696,66.0673,65.4402,65.8682,603221.0
2025-04-08 14:00:00,66.18,66.27,65.94,66.16,636069.0,65.8682,65.9578,65.6293,65.8483,636069.0
2025-04-08 14:30:00,66.19,66.6,66.1,66.22,569499.0,65.8782,66.2862,65.7886,65.908,569499.0
2025-04-08 15:00:00,66.2,66.38,65.6,65.96,994561.0,65.8881,66.0673,65.2909,65.6492,994561.0
2025-04-08 15:30:00,65.96,66.57,65.5,66.37,2391573.0,65.6492,66.2564,65.1914,66.0573,2391573.0
2025-04-09 09:30:00,65.42,66.77,65.22,66.61,551709.0,65.1118,66.4554,64.9127,66.2962,551709.0
2025-04-09 10:00:00,66.61,66.99,66.17,66.47,372750.0,66.2962,66.6744,65.8582,66.1568,372750.0
2025-04-09 10:30:00,66.47,66.66,65.84,65.98,352647.0,66.1568,66.3459,65.5298,65.6691,352647.0
2025-04-09 11:00:00,65.98,66.24,65.73,66.12,247287.0,65.6691,65.9279,65.4203,65.8085,247287.0
2025-04-09 11:30:00,66.15,66.24,65.69,65.78,143731.0,65.8383,65.9279,65.3805,65.4701,143731.0
2025-04-09 12:00:00,65.77,66.45,65.67,66.39,146617.0,65.4601,66.1369,65.3606,66.0772,146617.0
2025-04-09 12:30:00,66.36,66.86,66.33,66.86,241441.0,66.0473,66.545,66.0175,66.545,241441.0
2025-04-09 13:00:00,66.84,69.5,66.83,68.11,1515486.0,66.5251,69.1726,66.5151,67.7891,1515486.0
2025-04-09 13:30:00,68.11,68.64,66.4,66.68,896955.0,67.7891,68.3166,66.0872,66.3658,896955.0
2025-04-09 14:00:00,66.76,67.0,66.01,66.1,588122.0,66.4455,66.6843,65.699,65.7886,588122.0
2025-04-09 14:30:00,66.09,66.44,65.67,65.83,620418.0,65.7786,66.127,65.3606,65.5198,620418.0
2025-04-09 15:00:00,65.83,66.43,65.75,65.92,602293.0,65.5198,66.117,65.4402,65.6094,602293.0
2025-04-09 15:30:00,65.92,66.24,65.66,65.83,1797956.0,65.6094,65.9279,65.3506,65.5198,1797956.0
2025-04-10 09:30:00,66.5,67.56,66.14,66.9,678798.0,66.1867,67.2417,65.8284,66.5848,678798.0
2025-04-10 10:00:00,66.87,67.63,66.7,66.95,451220.0,66.5549,67.3114,66.3857,66.6346,451220.0
2025-04-10 10:30:00,66.95,67.61,66.86,67.05,226808.0,66.6346,67.2915,66.545,66.7341,226808.0
2025-04-10 11:00:00,67.03,67.42,66.92,67.13,336207.0,66.7142,67.1024,66.6047,66.8137,336207.0
2025-04-10 11:30:00,67.14,67.45,66.98,67.0,417293.0,66.8237,67.1322,66.6644,66.6843,417293.0
2025-04-10 12:00:00,67.0,67.07,66.33,66.73,413936.0,66.6843,66.754,66.0175,66.4156,413936.0
2025-04-10 12:30:00,66.73,67.21,66.68,67.17,264931.0,66.4156,66.8933,66.3658,66.8535,264931.0
2025-04-10 13:00:00,67.16,67.6,66.8,67.34,1589572.0,66.8436,67.2815,66.4853,67.0227,1589572.0
2025-04-10 13:30:00,67.3,67.81,67.13,67.58,463571.0,66.9829,67.4905,66.8137,67.2616,463571.0
2025-04-10 14:00:00,67.55,68.12,67.36,68.12,517303.0,67.2317,67.7991,67.0426,67.7991,517303.0
2025-04-10 14:30:00,68.09,68.27,67.77,68.02,1383054.0,67.7692,67.9484,67.4507,67.6995,1383054.0
2025-04-10 15:00:00,68.0,68.25,67.59,67.78,597567.0,67.6796,67.9284,67.2716,67.4607,597567.0
2025-04-10 15:30:00,67.74,68.02,67.36,67.9,2195053.0,67.4208,67.6995,67.0426,67.5801,2195053.0
2025-04-11 09:30:00,68.2,68.42,66.86,67.46,538076.0,67.8787,68.0976,66.545,67.1422,538076.0
2025-04-11 10:00:00,67.42,67.95,67.11,67.5,320841.0,67.1024,67.6299,66.7938,67.182,320841.0
2025-04-11 10:30:00,67.52,67.68,67.17,67.43,213868.0,67.2019,67.3611,66.8535,67.1123,213868.0
2025-04-11 11:00:00,67.4,67.68,66.88,67.03,253980.0,67.0824,67.3611,66.5649,66.7142,253980.0
2025-04-11 11:30:00,67.02,67.41,66.96,67.32,159007.0,66.7042,67.0924,66.6445,67.0028,159007.0
2025-04-11 12:00:00,67.31,67.84,67.27,67.74,482239.0,66.9929,67.5204,66.9531,67.4208,482239.0
2025-04-11 12:30:00,67.75,68.12,67.74,67.87,253883.0,67.4308,67.7991,67.4208,67.5502,253883.0
2025-04-11 13:00:00,67.88,68.4,67.86,68.19,538632.0,67.5602,68.0777,67.5403,67.8687,538632.0
2025-04-11 13:30:00,68.19,68.87,68.16,68.62,829425.0,67.8687,68.5455,67.8389,68.2967,829425.0
2025-04-11 14:00:00,68.61,68.72,68.06,68.36,700847.0,68.2867,68.3962,67.7393,68.0379,700847.0
2025-04-11 14:30:00,68.35,68.52,68.07,68.14,349868.0,68.028,68.1972,67.7493,67.819,349868.0
2025-04-11 15:00:00,68.14,68.36,68.05,68.16,359756.0,67.819,68.0379,67.7294,67.8389,359756.0
2025-04-11 15:30:00,68.14,68.42,68.03,68.21,919242.0,67.819,68.0976,67.7095,67.8886,919242.0
2025-04-14 09:30:00,68.53,69.07,67.65,68.84,535571.0,68.2071,68.7446,67.3313,68.5157,535571.0
2025-04-14 10:00:00,68.82,68.93,68.58,68.88,507152.0,68.4958,68.6052,68.2569,68.5555,507152.0
2025-04-14 10:30:00,68.88,69.3,68.83,69.11,279748.0,68.5555,68.9735,68.5057,68.7844,279748.0
2025-04-14 11:00:00,69.09,69.34,69.03,69.09,194609.0,68.7645,69.0133,68.7048,68.7645,194609.0
2025-04-14 11:30:00,69.09,69.23,69.03,69.03,171792.0,68.7645,68.9038,68.7048,68.7048,171792.0
2025-04-14 12:00:00,69.02,69.16,68.84,69.12,162050.0,68.6948,68.8342,68.5157,68.7943,162050.0
2025-04-14 12:30:00,69.12,69.17,68.91,69.0,137645.0,68.7943,68.8441,68.5853,68.6749,137645.0
2025-04-14 13:00:00,68.98,69.15,68.82,68.93,227932.0,68.655,68.8242,68.4958,68.6052,227932.0
2025-04-14 13:30:00,68.94,69.12,68.82,69.08,177325.0,68.6152,68.7943,68.4958,68.7545,177325.0
2025-04-14 14:00:00,69.08,69.3,69.08,69.25,212737.0,68.7545,68.9735,68.7545,68.9237,212737.0
2025-04-14 14:30:00,69.25,69.36,69.14,69.24,724094.0,68.9237,69.0332,68.8143,68.9138,724094.0
2025-04-14 15:00:00,69.24,69.34,69.14,69.17,499744.0,68.9138,69.0133,68.8143,68.8441,499744.0
2025-04-14 15:30:00,69.16,69.4,69.05,69.08,1144308.0,68.8342,69.073,68.7247,68.7545,1144308.0
2025-04-15 09:30:00,68.76,69.34,68.1,68.64,999729.0,68.436,69.0133,67.7792,68.3166,999729.0
2025-04-15 10:00:00,68.64,68.91,68.51,68.8,321137.0,68.3166,68.5853,68.1872,68.4759,321137.0
2025-04-15 10:30:00,68.82,69.18,68.68,68.79,370375.0,68.4958,68.8541,68.3564,68.4659,370375.0
2025-04-15 11:00:00,68.81,68.83,68.55,68.68,238005.0,68.4858,68.5057,68.227,68.3564,238005.0
2025-04-15 11:30:00,68.7,68.7,68.4,68.48,199314.0,68.3763,68.3763,68.0777,68.1574,199314.0
2025-04-15 12:00:00,68.5,68.51,68.27,68.4,223929.0,68.1773,68.1872,67.9484,68.0777,223929.0
2025-04-15 12:30:00,68.41,68.41,68.17,68.22,442791.0,68.0877,68.0877,67.8488,67.8986,442791.0
2025-04-15 13:00:00,68.23,68.26,68.04,68.07,198672.0,67.9085,67.9384,67.7194,67.7493,198672.0
2025-04-15 13:30:00,68.09,68.37,68.05,68.3,521713.0,67.7692,68.0479,67.7294,67.9782,521713.0
2025-04-15 14:00:00,68.32,68.41,68.26,68.35,166109.0,67.9981,68.0877,67.9384,68.028,166109.0
2025-04-15 14:30:00,68.36,68.72,68.28,68.71,373502.0,68.0379,68.3962,67.9583,68.3863,373502.0
2025-04-15 15:00:00,68.72,68.72,68.29,68.36,288025.0,68.3962,68.3962,67.9683,68.0379,288025.0
2025-04-15 15:30:00,68.38,68.39,68.0,68.15,1296735.0,68.0578,68.0678,67.6796,67.8289,1296735.0
2025-04-16 09:30:00,68.48,68.82,68.33,68.68,315219.0,68.1574,68.4958,68.0081,68.3564,315219.0
2025-04-16 10:00:00,68.69,68.97,68.6,68.95,255428.0,68.3664,68.6451,68.2768,68.6251,255428.0
2025-04-16 10:30:00,68.95,69.34,68.91,69.32,170879.0,68.6251,69.0133,68.5853,68.9934,170879.0
2025-04-16 11:00:00,69.31,69.54,69.29,69.41,262304.0,68.9835,69.2124,68.9635,69.083,262304.0
2025-04-16 11:30:00,69.39,69.6,69.35,69.39,174268.0,69.0631,69.2721,69.0233,69.0631,174268.0
2025-04-16 12:00:00,69.39,69.63,69.16,69.52,248716.0,69.0631,69.3019,68.8342,69.1925,248716.0
2025-04-16 12:30:00,69.53,69.57,69.35,69.42,170402.0,69.2024,69.2422,69.0233,69.0929,170402.0
2025-04-16 13:00:00,69.42,69.43,69.26,69.38,145910.0,69.0929,69.1029,68.9337,69.0531,145910.0
2025-04-16 13:30:00,69.36,69.37,68.89,68.92,217366.0,69.0332,69.0432,68.5654,68.5953,217366.0
2025-04-16 14:00:00,68.92,69.34,68.89,69.33,265879.0,68.5953,69.0133,68.5654,69.0034,265879.0
2025-04-16 14:30:00,69.34,69.34,68.96,69.01,237716.0,69.0133,69.0133,68.6351,68.6849,237716.0
2025-04-16 15:00:00,69.01,69.18,68.88,68.93,405944.0,68.6849,68.8541,68.5555,68.6052,405944.0
2025-04-16 15:30:00,68.95,69.14,68.77,69.02,1304525.0,68.6251,68.8143,68.446,68.6948,1304525.0
2025-04-17 09:30:00,68.9,69.88,68.83,69.83,507901.0,68.5754,69.5508,68.5057,69.501,507901.0
2025-04-17 10:00:00,69.83,70.35,69.79,70.15,506052.0,69.501,70.0186,69.4612,69.8195,506052.0
2025-04-17 10:30:00,70.19,70.5,70.1,70.42,418027.0,69.8593,70.1678,69.7697,70.0882,418027.0
2025-04-17 11:00:00,70.4,70.74,70.3,70.68,449504.0,70.0683,70.4067,69.9688,70.347,449504.0
2025-04-17 11:30:00,70.68,70.86,70.56,70.76,196786.0,70.347,70.5261,70.2276,70.4266,196786.0
2025-04-17 12:00:00,70.78,71.04,70.76,70.97,203704.0,70.4465,70.7053,70.4266,70.6356,203704.0
2025-04-17 12:30:00,70.97,71.16,70.83,71.12,214798.0,70.6356,70.8247,70.4963,70.7849,214798.0
2025-04-17 13:00:00,71.1,71.37,71.05,71.23,777786.0,70.765,71.0337,70.7153,70.8944,777786.0
2025-04-17 13:30:00,71.23,71.55,71.12,71.47,419514.0,70.8944,71.2129,70.7849,71.1333,419514.0
2025-04-17 14:00:00,71.48,71.55,71.26,71.3,658861.0,71.1432,71.2129,70.9243,70.9641,658861.0
2025-04-17 14:30:00,71.28,71.58,71.24,71.49,288809.0,70.9442,71.2428,70.9044,71.1532,288809.0
2025-04-17 15:00:00,71.49,71.68,71.23,71.45,836682.0,71.1532,71.3423,70.8944,71.1134,836682.0
2025-04-17 15:30:00,71.45,71.5,71.13,71.23,2004339.0,71.1134,71.1631,70.7949,70.8944,2004339.0
2025-04-21 09:30:00,71.63,72.01,71.26,71.97,353899.0,71.2925,71.6707,70.9243,71.6309,353899.0
2025-04-21 10:00:00,71.97,72.09,71.75,72.03,288281.0,71.6309,71.7504,71.412,71.6906,288281.0
2025-04-21 10:30:00,72.03,72.09,71.69,71.77,684783.0,71.6906,71.7504,71.3522,71.4319,684783.0
2025-04-21 11:00:00,71.82,72.18,71.74,72.09,388165.0,71.4816,71.8399,71.402,71.7504,388165.0
2025-04-21 11:30:00,72.09,72.19,71.79,71.81,520885.0,71.7504,71.8499,71.4518,71.4717,520885.0
2025-04-21 12:00:00,71.79,71.97,71.49,71.59,539092.0,71.4518,71.6309,71.1532,71.2527,539092.0
2025-04-21 12:30:00,71.59,71.76,71.51,71.64,450883.0,71.2527,71.4219,71.1731,71.3025,450883.0
2025-04-21 13:00:00,71.64,71.79,71.43,71.76,276800.0,71.3025,71.4518,71.0935,71.4219,276800.0
2025-04-21 13:30:00,71.76,71.86,71.63,71.7,517423.0,71.4219,71.5214,71.2925,71.3622,517423.0
2025-04-21 14:00:00,71.69,71.82,71.48,71.81,449104.0,71.3522,71.4816,71.1432,71.4717,449104.0
2025-04-21 14:30:00,71.81,71.93,71.71,71.75,261123.0,71.4717,71.5911,71.3721,71.412,261123.0
2025-04-21 15:00:00,71.74,72.08,71.73,72.03,320777.0,71.402,71.7404,71.392,71.6906,320777.0
2025-04-21 15:30:00,72.04,72.51,72.03,72.32,1181795.0,71.7006,72.1684,71.6906,71.9793,1181795.0
2025-04-22 09:30:00,72.53,72.98,72.22,72.76,440618.0,72.1883,72.6362,71.8797,72.4172,440618.0
2025-04-22 10:00:00,72.76,73.28,72.75,73.19,245896.0,72.4172,72.9347,72.4072,72.8452,245896.0
2025-04-22 10:30:00,73.2,73.63,73.09,73.56,253765.0,72.8551,73.2831,72.7456,73.2134,253765.0
2025-04-22 11:00:00,73.56,73.63,73.38,73.43,219189.0,73.2134,73.2831,73.0343,73.084,219189.0
2025-04-22 11:30:00,73.42,73.47,73.19,73.36,175491.0,73.0741,73.1239,72.8452,73.0144,175491.0
2025-04-22 12:00:00,73.38,73.47,72.91,72.94,230290.0,73.0343,73.1239,72.5665,72.5963,230290.0
2025-04-22 12:30:00,72.94,73.0,72.83,72.88,347090.0,72.5963,72.6561,72.4869,72.5366,347090.0
2025-04-22 13:00:00,72.88,72.95,72.51,72.52,168261.0,72.5366,72.6063,72.1684,72.1783,168261.0
2025-04-22 13:30:00,72.52,72.56,72.26,72.27,146280.0,72.1783,72.2181,71.9196,71.9295,146280.0
2025-04-22 14:00:00,72.27,72.83,72.17,72.73,244212.0,71.9295,72.4869,71.83,72.3873,244212.0
2025-04-22 14:30:00,72.73,73.01,72.65,72.86,429611.0,72.3873,72.666,72.3077,72.5167,429611.0
2025-04-22 15:00:00,72.86,73.09,72.81,73.0,417002.0,72.5167,72.7456,72.467,72.6561,417002.0
2025-04-22 15:30:00,72.99,73.08,72.85,72.97,812417.0,72.6461,72.7357,72.5068,72.6262,812417.0
2025-04-23 09:30:00,72.17,72.36,71.26,72.16,1173642.0,71.83,72.0191,70.9243,71.82,1173642.0
2025-04-23 10:00:00,72.16,72.39,71.82,72.18,1175463.0,71.82,72.0489,71.4816,71.8399,1175463.0
2025-04-23 10:30:00,72.18,72.25,71.76,71.76,427730.0,71.8399,71.9096,71.4219,71.4219,427730.0
2025-04-23 11:00:00,71.76,71.83,71.03,71.34,609510.0,71.4219,71.4916,70.6953,71.0039,609510.0
2025-04-23 11:30:00,71.34,71.36,71.0,71.15,462812.0,71.0039,71.0238,70.6655,70.8148,462812.0
2025-04-23 12:00:00,71.15,71.47,71.07,71.44,646536.0,70.8148,71.1333,70.7352,71.1034,646536.0
2025-04-23 12:30:00,71.45,71.57,71.3,71.53,268617.0,71.1134,71.2328,70.9641,71.193,268617.0
2025-04-23 13:00:00,71.52,71.7,71.41,71.64,236399.0,71.183,71.3622,71.0736,71.3025,236399.0
2025-04-23 13:30:00,71.65,71.69,71.17,71.22,282550.0,71.3124,71.3522,70.8347,70.8845,282550.0
2025-04-23 14:00:00,71.22,71.41,71.0,71.09,726495.0,70.8845,71.0736,70.6655,70.7551,726495.0
2025-04-23 14:30:00,71.09,71.17,70.92,71.13,407919.0,70.7551,70.8347,70.5859,70.7949,407919.0
2025-04-23 15:00:00,71.13,71.47,71.12,71.43,374093.0,70.7949,71.1333,70.7849,71.0935,374093.0
2025-04-23 15:30:00,71.42,72.0,71.42,71.97,2103773.0,71.0835,71.6608,71.0835,71.6309,2103773.0
2025-04-24 09:30:00,71.78,72.19,71.11,72.04,720027.0,71.4418,71.8499,70.775,71.7006,720027.0
2025-04-24 10:00:00,72.04,72.1,71.58,71.62,623610.0,71.7006,71.7603,71.2428,71.2826,623610.0
2025-04-24 10:30:00,71.6,71.76,71.32,71.54,423093.0,71.2627,71.4219,70.984,71.2029,423093.0
2025-04-24 11:00:00,71.54,72.13,71.5,71.73,931928.0,71.2029,71.7902,71.1631,71.392,931928.0
2025-04-24 11:30:00,71.73,71.86,71.66,71.66,221759.0,71.392,71.5214,71.3224,71.3224,221759.0
2025-04-24 12:00:00,71.68,71.94,71.61,71.84,177747.0,71.3423,71.6011,71.2726,71.5015,177747.0
2025-04-24 12:30:00,71.86,71.87,71.45,71.46,499284.0,71.5214,71.5314,71.1134,71.1233,499284.0
2025-04-24 13:00:00,71.45,71.48,71.07,71.21,218516.0,71.1134,71.1432,70.7352,70.8745,218516.0
2025-04-24 13:30:00,71.22,71.53,71.18,71.52,550144.0,70.8845,71.193,70.8446,71.183,550144.0
2025-04-24 14:00:00,71.5,71.69,71.43,71.52,216686.0,71.1631,71.3522,71.0935,71.183,216686.0
2025-04-24 14:30:00,71.52,71.56,71.37,71.4,454601.0,71.183,71.2229,71.0337,71.0636,454601.0
2025-04-24 15:00:00,71.41,71.48,71.16,71.26,579506.0,71.0736,71.1432,70.8247,70.9243,579506.0
2025-04-24 15:30:00,71.26,71.43,71.16,71.34,1087873.0,70.9243,71.0935,70.8247,71.0039,1087873.0
2025-04-25 09:30:00,71.26,71.56,70.65,70.69,389488.0,70.9243,71.2229,70.3171,70.3569,389488.0
2025-04-25 10:00:00,70.67,70.88,70.19,70.31,385364.0,70.337,70.5461,69.8593,69.9787,385364.0
2025-04-25 10:30:00,70.3,70.35,69.97,70.23,382789.0,69.9688,70.0186,69.6403,69.8991,382789.0
2025-04-25 11:00:00,70.22,70.28,69.81,69.87,652666.0,69.8892,69.9489,69.4811,69.5408,652666.0
2025-04-25 11:30:00,69.88,69.98,69.39,69.4,750501.0,69.5508,69.6503,69.0631,69.073,750501.0
2025-04-25 12:00:00,69.4,69.74,69.4,69.6,396612.0,69.073,69.4114,69.073,69.2721,396612.0
2025-04-25 12:30:00,69.6,69.64,69.37,69.42,354687.0,69.2721,69.3119,69.0432,69.0929,354687.0
2025-04-25 13:00:00,69.43,69.55,69.29,69.31,377737.0,69.1029,69.2223,68.9635,68.9835,377737.0
2025-04-25 13:30:00,69.3,69.47,69.24,69.32,302084.0,68.9735,69.1427,68.9138,68.9934,302084.0
2025-04-25 14:00:00,69.31,70.13,69.25,70.1,470308.0,68.9835,69.7996,68.9237,69.7697,470308.0
2025-04-25 14:30:00,70.1,70.21,70.01,70.12,260644.0,69.7697,69.8792,69.6802,69.7896,260644.0
2025-04-25 15:00:00,70.12,70.34,70.12,70.21,350137.0,69.7896,70.0086,69.7896,69.8792,350137.0
2025-04-25 15:30:00,70.21,70.42,69.99,70.02,859184.0,69.8792,70.0882,69.6602,69.6901,859184.0
2025-04-28 09:30:00,70.48,70.73,69.84,69.89,444892.0,70.1479,70.3968,69.511,69.5607,444892.0
2025-04-28 10:00:00,69.88,70.04,69.56,70.0,561928.0,69.5508,69.71,69.2323,69.6702,561928.0
2025-04-28 10:30:00,70.0,70.06,69.73,70.0,285540.0,69.6702,69.7299,69.4015,69.6702,285540.0
2025-04-28 11:00:00,70.0,70.2,69.94,70.2,226382.0,69.6702,69.8693,69.6105,69.8693,226382.0
2025-04-28 11:30:00,70.2,70.23,69.96,69.98,203516.0,69.8693,69.8991,69.6304,69.6503,203516.0
2025-04-28 12:00:00,69.99,70.17,69.9,70.08,173220.0,69.6602,69.8394,69.5707,69.7498,173220.0
2025-04-28 12:30:00,70.08,70.24,70.04,70.17,152855.0,69.7498,69.9091,69.71,69.8394,152855.0
2025-04-28 13:00:00,70.17,70.23,69.97,69.98,162703.0,69.8394,69.8991,69.6403,69.6503,162703.0
2025-04-28 13:30:00,69.98,70.16,69.93,70.14,156886.0,69.6503,69.8294,69.6005,69.8095,156886.0
2025-04-28 14:00:00,70.14,70.22,69.98,70.2,225421.0,69.8095,69.8892,69.6503,69.8693,225421.0
2025-04-28 14:30:00,70.21,70.22,70.08,70.21,162948.0,69.8792,69.8892,69.7498,69.8792,162948.0
2025-04-28 15:00:00,70.21,70.4,70.19,70.31,205942.0,69.8792,70.0683,69.8593,69.9787,205942.0
2025-04-28 15:30:00,70.31,70.5,70.23,70.37,709346.0,69.9787,70.1678,69.8991,70.0385,709346.0
2025-04-29 09:30:00,69.8,70.43,69.5,70.34,375226.0,69.4711,70.0982,69.1726,70.0086,375226.0
2025-04-29 10:00:00,70.34,70.77,70.33,70.67,302316.0,70.0086,70.4366,69.9986,70.337,302316.0
2025-04-29 10:30:00,70.69,70.97,70.63,70.97,151361.0,70.3569,70.6356,70.2972,70.6356,151361.0
2025-04-29 11:00:00,70.97,71.04,70.75,71.0,168183.0,70.6356,70.7053,70.4167,70.6655,168183.0
2025-04-29 11:30:00,71.01,71.04,70.87,70.95,135359.0,70.6754,70.7053,70.5361,70.6157,135359.0
2025-04-29 12:00:00,70.95,71.07,70.88,71.02,108588.0,70.6157,70.7352,70.5461,70.6854,108588.0
2025-04-29 12:30:00,71.02,71.03,70.75,70.76,111260.0,70.6854,70.6953,70.4167,70.4266,111260.0
2025-04-29 13:00:00,70.77,71.12,70.77,71.11,111446.0,70.4366,70.7849,70.4366,70.775,111446.0
2025-04-29 13:30:00,71.11,71.31,71.04,71.23,205428.0,70.775,70.974,70.7053,70.8944,205428.0
2025-04-29 14:00:00,71.23,71.39,71.2,71.25,247478.0,70.8944,71.0537,70.8645,70.9143,247478.0
2025-04-29 14:30:00,71.25,71.42,71.23,71.36,265296.0,70.9143,71.0835,70.8944,71.0238,265296.0
2025-04-29 15:00:00,71.36,71.46,71.35,71.38,272438.0,71.0238,71.1233,71.0138,71.0437,272438.0
2025-04-29 15:30:00,71.38,71.52,71.32,71.4,793450.0,71.0437,71.183,70.984,71.0636,793450.0
2025-04-30 09:30:00,71.8,72.29,71.44,71.61,414990.0,71.4617,71.9494,71.1034,71.2726,414990.0
2025-04-30 10:00:00,71.59,71.67,71.34,71.5,320736.0,71.2527,71.3323,71.0039,71.1631,320736.0
2025-04-30 10:30:00,71.47,72.07,71.47,72.01,287422.0,71.1333,71.7304,71.1333,71.6707,287422.0
2025-04-30 11:00:00,72.03,72.03,71.71,71.76,169777.0,71.6906,71.6906,71.3721,71.4219,169777.0
2025-04-30 11:30:00,71.76,71.96,71.7,71.96,130327.0,71.4219,71.621,71.3622,71.621,130327.0
2025-04-30 12:00:00,71.96,72.03,71.87,72.02,177091.0,71.621,71.6906,71.5314,71.6807,177091.0
2025-04-30 12:30:00,72.01,72.25,71.98,72.17,121653.0,71.6707,71.9096,71.6409,71.83,121653.0
2025-04-30 13:00:00,72.17,72.29,72.06,72.28,116645.0,71.83,71.9494,71.7205,71.9395,116645.0
2025-04-30 13:30:00,72.28,72.31,72.2,72.26,134228.0,71.9395,71.9693,71.8598,71.9196,134228.0
2025-04-30 14:00:00,72.26,72.41,72.07,72.11,172820.0,71.9196,72.0688,71.7304,71.7703,172820.0
2025-04-30 14:30:00,72.12,72.2,71.95,72.0,193371.0,71.7802,71.8598,71.611,71.6608,193371.0
2025-04-30 15:00:00,72.01,72.15,71.92,72.05,188195.0,71.6707,71.8101,71.5812,71.7105,188195.0
2025-04-30 15:30:00,72.06,72.57,71.96,72.21,722152.0,71.7205,72.2281,71.621,71.8698,722152.0
2025-05-01 09:30:00,71.78,72.27,71.4,72.17,285881.0,71.4418,71.9295,71.0636,71.83,285881.0
2025-05-01 10:00:00,72.21,72.52,72.16,72.41,220285.0,71.8698,72.1783,71.82,72.0688,220285.0
2025-05-01 10:30:00,72.41,72.57,72.32,72.56,196184.0,72.0688,72.2281,71.9793,72.2181,196184.0
2025-05-01 11:00:00,72.56,72.79,72.51,72.58,270636.0,72.2181,72.4471,72.1684,72.238,270636.0
2025-05-01 11:30:00,72.57,72.65,72.38,72.41,158629.0,72.2281,72.3077,72.039,72.0688,158629.0
2025-05-01 12:00:00,72.41,72.47,72.29,72.29,154609.0,72.0688,72.1286,71.9494,71.9494,154609.0
2025-05-01 12:30:00,72.31,72.45,72.25,72.43,175553.0,71.9693,72.1087,71.9096,72.0888,175553.0
2025-05-01 13:00:00,72.45,72.6,72.43,72.48,112063.0,72.1087,72.258,72.0888,72.1385,112063.0
2025-05-01 13:30:00,72.48,72.53,72.3,72.31,130773.0,72.1385,72.1883,71.9594,71.9693,130773.0
2025-05-01 14:00:00,72.31,72.5,72.31,72.48,156383.0,71.9693,72.1584,71.9693,72.1385,156383.0
2025-05-01 14:30:00,72.48,72.48,72.33,72.37,178238.0,72.1385,72.1385,71.9892,72.029,178238.0
2025-05-01 15:00:00,72.36,72.52,72.16,72.5,348196.0,72.0191,72.1783,71.82,72.1584,348196.0
2025-05-01 15:30:00,72.5,72.56,72.12,72.18,717613.0,72.1584,72.2181,71.7802,71.8399,717613.0
2025-05-02 09:30:00,72.56,72.9,71.79,72.01,520039.0,72.2181,72.5565,71.4518,71.6707,520039.0
2025-05-02 10:00:00,72.02,72.27,71.86,71.94,248115.0,71.6807,71.9295,71.5214,71.6011,248115.0
2025-05-02 10:30:00,71.94,71.94,71.41,71.42,421557.0,71.6011,71.6011,71.0736,71.0835,421557.0
2025-05-02 11:00:00,71.43,71.62,71.36,71.61,411618.0,71.0935,71.2826,71.0238,71.2726,411618.0
2025-05-02 11:30:00,71.61,71.81,71.58,71.62,136244.0,71.2726,71.4717,71.2428,71.2826,136244.0
2025-05-02 12:00:00,71.62,71.67,71.4,71.45,166758.0,71.2826,71.3323,71.0636,71.1134,166758.0
2025-05-02 12:30:00,71.45,71.51,71.27,71.5,157550.0,71.1134,71.1731,70.9342,71.1631,157550.0
2025-05-02 13:00:00,71.5,71.62,71.41,71.55,334673.0,71.1631,71.2826,71.0736,71.2129,334673.0
2025-05-02 13:30:00,71.55,71.56,71.41,71.51,123328.0,71.2129,71.2229,71.0736,71.1731,123328.0
2025-05-02 14:00:00,71.51,71.81,71.5,71.77,132558.0,71.1731,71.4717,71.1631,71.4319,132558.0
2025-05-02 14:30:00,71.77,72.06,71.72,72.03,264320.0,71.4319,71.7205,71.3821,71.6906,264320.0
2025-05-02 15:00:00,72.03,72.19,71.9,72.11,306820.0,71.6906,71.8499,71.5612,71.7703,306820.0
2025-05-02 15:30:00,72.11,72.15,71.95,72.01,483675.0,71.7703,71.8101,71.611,71.6707,483675.0
2025-05-05 09:30:00,72.5,72.95,72.04,72.18,309196.0,72.1584,72.6063,71.7006,71.8399,309196.0
2025-05-05 10:00:00,72.21,72.59,72.17,72.48,217591.0,71.8698,72.248,71.83,72.1385,217591.0
2025-05-05 10:30:00,72.47,72.75,72.4,72.71,222094.0,72.1286,72.4072,72.0589,72.3674,222094.0
2025-05-05 11:00:00,72.72,72.88,72.66,72.87,191819.0,72.3774,72.5366,72.3177,72.5267,191819.0
2025-05-05 11:30:00,72.87,73.12,72.85,73.04,248113.0,72.5267,72.7755,72.5068,72.6959,248113.0
2025-05-05 12:00:00,73.04,73.1,72.93,73.01,113214.0,72.6959,72.7556,72.5864,72.666,113214.0
2025-05-05 12:30:00,73.01,73.03,72.78,72.8,124001.0,72.666,72.6859,72.4371,72.457,124001.0
2025-05-05 13:00:00,72.8,72.82,72.7,72.77,120461.0,72.457,72.4769,72.3575,72.4271,120461.0
2025-05-05 13:30:00,72.77,73.0,72.73,72.87,168541.0,72.4271,72.6561,72.3873,72.5267,168541.0
2025-05-05 14:00:00,72.87,72.92,72.82,72.87,137689.0,72.5267,72.5764,72.4769,72.5267,137689.0
2025-05-05 14:30:00,72.87,72.99,72.85,72.94,159947.0,72.5267,72.6461,72.5068,72.5963,159947.0
2025-05-05 15:00:00,72.94,73.02,72.91,72.96,182852.0,72.5963,72.676,72.5665,72.6163,182852.0
2025-05-05 15:30:00,72.95,73.02,72.85,72.9,570791.0,72.6063,72.676,72.5068,72.5565,570791.0
2025-05-06 09:30:00,72.94,73.13,72.5,72.59,237672.0,72.5963,72.7855,72.1584,72.248,237672.0
2025-05-06 10:00:00,72.6,72.99,72.53,72.97,106803.0,72.258,72.6461,72.1883,72.6262,106803.0
2025-05-06 10:30:00,72.97,73.1,72.96,73.01,110667.0,72.6262,72.7556,72.6163,72.666,110667.0
2025-05-06 11:00:00,73.0,73.04,72.85,72.89,91430.0,72.6561,72.6959,72.5068,72.5466,91430.0
2025-05-06 11:30:00,72.88,73.02,72.73,72.73,83167.0,72.5366,72.676,72.3873,72.3873,83167.0
2025-05-06 12:00:00,72.73,72.89,72.71,72.8,77837.0,72.3873,72.5466,72.3674,72.457,77837.0
2025-05-06 12:30:00,72.81,72.89,72.79,72.88,66924.0,72.467,72.5466,72.4471,72.5366,66924.0
2025-05-06 13:00:00,72.88,72.94,72.81,72.89,103272.0,72.5366,72.5963,72.467,72.5466,103272.0
2025-05-06 13:30:00,72.88,72.97,72.67,72.67,84601.0,72.5366,72.6262,72.3276,72.3276,84601.0
2025-05-06 14:00:00,72.67,72.91,72.67,72.9,111027.0,72.3276,72.5665,72.3276,72.5565,111027.0
2025-05-06 14:30:00,72.9,72.98,72.87,72.96,94375.0,72.5565,72.6362,72.5267,72.6163,94375.0
2025-05-06 15:00:00,72.96,73.01,72.86,72.87,148026.0,72.6163,72.666,72.5167,72.5267,148026.0
2025-05-06 15:30:00,72.86,72.98,72.78,72.96,632168.0,72.5167,72.6362,72.4371,72.6163,632168.0
2025-05-07 09:30:00,72.96,73.47,72.91,73.28,242085.0,72.6163,73.1239,72.5665,72.9347,242085.0
2025-05-07 10:00:00,73.28,73.42,73.17,73.17,192307.0,72.9347,73.0741,72.8253,72.8253,192307.0
2025-05-07 10:30:00,73.18,73.19,72.92,73.03,159252.0,72.8352,72.8452,72.5764,72.6859,159252.0
2025-05-07 11:00:00,73.03,73.09,72.84,72.96,313064.0,72.6859,72.7456,72.4968,72.6163,313064.0
2025-05-07 11:30:00,72.96,72.99,72.83,72.9,97643.0,72.6163,72.6461,72.4869,72.5565,97643.0
2025-05-07 12:00:00,72.9,73.05,72.9,73.01,74611.0,72.5565,72.7058,72.5565,72.666,74611.0
2025-05-07 12:30:00,73.01,73.19,73.0,73.18,104733.0,72.666,72.8452,72.6561,72.8352,104733.0
2025-05-07 13:00:00,73.17,73.18,73.04,73.07,96604.0,72.8253,72.8352,72.6959,72.7257,96604.0
2025-05-07 13:30:00,73.07,73.1,72.79,72.79,90505.0,72.7257,72.7556,72.4471,72.4471,90505.0
2025-05-07 14:00:00,72.83,72.98,72.75,72.88,148191.0,72.4869,72.6362,72.4072,72.5366,148191.0
2025-05-07 14:30:00,72.9,73.1,72.76,72.95,495135.0,72.5565,72.7556,72.4172,72.6063,495135.0
2025-05-07 15:00:00,72.95,72.97,72.69,72.7,382765.0,72.6063,72.6262,72.3475,72.3575,382765.0
2025-05-07 15:30:00,72.69,72.71,72.37,72.37,838789.0,72.3475,72.3674,72.029,72.029,838789.0
2025-05-08 09:30:00,72.36,72.87,71.92,72.7,306601.0,72.0191,72.5267,71.5812,72.3575,306601.0
2025-05-08 10:00:00,72.68,72.89,72.48,72.54,146136.0,72.3376,72.5466,72.1385,72.1982,146136.0
2025-05-08 10:30:00,72.54,72.58,72.03,72.12,145563.0,72.1982,72.238,71.6906,71.7802,145563.0
2025-05-08 11:00:00,72.12,72.4,71.98,72.23,130729.0,71.7802,72.0589,71.6409,71.8897,130729.0
2025-05-08 11:30:00,72.23,72.42,72.14,72.29,117781.0,71.8897,72.0788,71.8001,71.9494,117781.0
2025-05-08 12:00:00,72.29,72.5,72.26,72.29,147596.0,71.9494,72.1584,71.9196,71.9494,147596.0
2025-05-08 12:30:00,72.28,72.35,72.21,72.31,86662.0,71.9395,72.0091,71.8698,71.9693,86662.0
2025-05-08 13:00:00,72.31,72.39,72.25,72.33,88412.0,71.9693,72.0489,71.9096,71.9892,88412.0
2025-05-08 13:30:00,72.32,72.36,72.14,72.15,107380.0,71.9793,72.0191,71.8001,71.8101,107380.0
2025-05-08 14:00:00,72.15,72.36,72.12,72.19,122205.0,71.8101,72.0191,71.7802,71.8499,122205.0
2025-05-08 14:30:00,72.19,72.37,72.16,72.23,170258.0,71.8499,72.029,71.82,71.8897,170258.0
2025-05-08 15:00:00,72.23,72.25,72.07,72.16,235454.0,71.8897,71.9096,71.7304,71.82,235454.0
2025-05-08 15:30:00,72.15,72.19,71.78,71.81,683471.0,71.8101,71.8499,71.4418,71.4717,683471.0
2025-05-09 09:30:00,71.7,71.76,71.14,71.65,257798.0,71.3622,71.4219,70.8048,71.3124,257798.0
2025-05-09 10:00:00,71.62,71.81,71.61,71.65,163345.0,71.2826,71.4717,71.2726,71.3124,163345.0
2025-05-09 10:30:00,71.65,71.68,71.44,71.51,123975.0,71.3124,71.3423,71.1034,71.1731,123975.0
2025-05-09 11:00:00,71.5,71.6,71.4,71.59,130886.0,71.1631,71.2627,71.0636,71.2527,130886.0
2025-05-09 11:30:00,71.6,71.65,71.5,71.59,164042.0,71.2627,71.3124,71.1631,71.2527,164042.0
2025-05-09 12:00:00,71.59,71.75,71.51,71.64,151308.0,71.2527,71.412,71.1731,71.3025,151308.0
2025-05-09 12:30:00,71.64,71.68,71.54,71.55,65404.0,71.3025,71.3423,71.2029,71.2129,65404.0
2025-05-09 13:00:00,71.54,71.8,71.5,71.75,94409.0,71.2029,71.4617,71.1631,71.412,94409.0
2025-05-09 13:30:00,71.75,71.93,71.67,71.91,101925.0,71.412,71.5911,71.3323,71.5712,101925.0
2025-05-09 14:00:00,71.91,72.07,71.9,71.9,160544.0,71.5712,71.7304,71.5612,71.5612,160544.0
2025-05-09 14:30:00,71.91,72.02,71.9,71.98,120958.0,71.5712,71.6807,71.5612,71.6409,120958.0
2025-05-09 15:00:00,71.99,72.23,71.98,72.13,224248.0,71.6508,71.8897,71.6409,71.7902,224248.0
2025-05-09 15:30:00,72.14,72.17,71.84,71.88,393938.0,71.8001,71.83,71.5015,71.5413,393938.0
2025-05-12 09:30:00,70.86,70.87,68.85,69.09,1180906.0,70.5261,70.5361,68.5256,68.7645,1180906.0
2025-05-12 10:00:00,69.1,69.11,67.7,68.26,840193.0,68.7744,68.7844,67.381,67.9384,840193.0
2025-05-12 10:30:00,68.26,68.95,68.25,68.81,395024.0,67.9384,68.6251,67.9284,68.4858,395024.0
2025-05-12 11:00:00,68.81,68.99,68.66,68.88,231760.0,68.4858,68.665,68.3365,68.5555,231760.0
2025-05-12 11:30:00,68.88,68.91,68.51,68.76,324917.0,68.5555,68.5853,68.1872,68.436,324917.0
2025-05-12 12:00:00,68.76,68.95,68.66,68.76,274677.0,68.436,68.6251,68.3365,68.436,274677.0
2025-05-12 12:30:00,68.75,69.13,68.67,69.05,209377.0,68.4261,68.8043,68.3465,68.7247,209377.0
2025-05-12 13:00:00,69.06,69.13,68.7,68.73,176507.0,68.7346,68.8043,68.3763,68.4062,176507.0
2025-05-12 13:30:00,68.73,68.89,68.69,68.86,208239.0,68.4062,68.5654,68.3664,68.5356,208239.0
2025-05-12 14:00:00,68.86,69.11,68.84,68.9,315378.0,68.5356,68.7844,68.5157,68.5754,315378.0
2025-05-12 14:30:00,68.91,69.09,68.87,68.94,220083.0,68.5853,68.7645,68.5455,68.6152,220083.0
2025-05-12 15:00:00,68.93,69.06,68.73,68.98,399201.0,68.6052,68.7346,68.4062,68.655,399201.0
2025-05-12 15:30:00,69.0,69.06,68.75,69.02,1110986.0,68.6749,68.7346,68.4261,68.6948,1110986.0
2025-05-13 09:30:00,69.25,69.37,68.42,68.58,358210.0,68.9237,69.0432,68.0976,68.2569,358210.0
2025-05-13 10:00:00,68.59,69.04,68.44,68.85,338782.0,68.2668,68.7147,68.1176,68.5256,338782.0
2025-05-13 10:30:00,68.87,68.89,68.46,68.47,205214.0,68.5455,68.5654,68.1375,68.1474,205214.0
2025-05-13 11:00:00,68.46,68.51,68.05,68.08,364011.0,68.1375,68.1872,67.7294,67.7592,364011.0
2025-05-13 11:30:00,68.08,68.12,67.63,67.85,294607.0,67.7592,67.7991,67.3114,67.5303,294607.0
2025-05-13 12:00:00,67.85,67.96,67.36,67.38,360777.0,67.5303,67.6398,67.0426,67.0625,360777.0
2025-05-13 12:30:00,67.37,67.41,66.88,66.95,465723.0,67.0526,67.0924,66.5649,66.6346,465723.0
2025-05-13 13:00:00,66.93,67.15,66.77,67.05,424218.0,66.6147,66.8336,66.4554,66.7341,424218.0
2025-05-13 13:30:00,67.04,67.3,67.01,67.22,796961.0,66.7241,66.9829,66.6943,66.9033,796961.0
2025-05-13 14:00:00,67.22,67.63,67.22,67.47,329438.0,66.9033,67.3114,66.9033,67.1521,329438.0
2025-05-13 14:30:00,67.47,67.62,67.38,67.57,223491.0,67.1521,67.3014,67.0625,67.2516,223491.0
2025-05-13 15:00:00,67.57,67.63,67.41,67.61,287676.0,67.2516,67.3114,67.0924,67.2915,287676.0
2025-05-13 15:30:00,67.6,67.8,67.33,67.49,983553.0,67.2815,67.4806,67.0128,67.172,983553.0
2025-05-14 09:30:00,67.55,67.61,66.12,67.0,961438.0,67.2317,67.2915,65.8085,66.6843,961438.0
2025-05-14 10:00:00,67.0,67.09,66.84,66.98,309917.0,66.6843,66.7739,66.5251,66.6644,309917.0
2025-05-14 10:30:00,66.99,67.14,66.86,66.88,180486.0,66.6744,66.8237,66.545,66.5649,180486.0
2025-05-14 11:00:00,66.87,66.94,66.59,66.61,192428.0,66.5549,66.6246,66.2763,66.2962,192428.0
2025-05-14 11:30:00,66.61,66.72,66.6,66.68,144310.0,66.2962,66.4057,66.2862,66.3658,144310.0
2025-05-14 12:00:00,66.67,66.68,66.43,66.44,136716.0,66.3559,66.3658,66.117,66.127,136716.0
2025-05-14 12:30:00,66.44,66.46,65.85,66.33,538463.0,66.127,66.1469,65.5398,66.0175,538463.0
2025-05-14 13:00:00,66.33,66.56,66.25,66.34,301025.0,66.0175,66.2464,65.9379,66.0274,301025.0
2025-05-14 13:30:00,66.34,66.62,66.34,66.56,195553.0,66.0274,66.3061,66.0274,66.2464,195553.0
2025-05-14 14:00:00,66.56,66.89,66.55,66.83,246822.0,66.2464,66.5749,66.2365,66.5151,246822.0
2025-05-14 14:30:00,66.84,67.06,66.8,66.9,344490.0,66.5251,66.7441,66.4853,66.5848,344490.0
2025-05-14 15:00:00,66.9,66.95,66.6,66.67,280357.0,66.5848,66.6346,66.2862,66.3559,280357.0
2025-05-14 15:30:00,66.68,66.7,66.23,66.31,1204722.0,66.3658,66.3857,65.918,65.9976,1204722.0
2025-05-15 09:30:00,66.55,67.38,66.12,67.34,703453.0,66.55,67.38,66.12,67.34,703453.0
2025-05-15 10:00:00,67.32,67.38,67.07,67.35,307337.0,67.32,67.38,67.07,67.35,307337.0
2025-05-15 10:30:00,67.36,67.54,67.25,67.43,261146.0,67.36,67.54,67.25,67.43,261146.0
2025-05-15 11:00:00,67.44,67.65,67.38,67.59,280666.0,67.44,67.65,67.38,67.59,280666.0
2025-05-15 11:30:00,67.59,67.68,67.44,67.51,300444.0,67.59,67.68,67.44,67.51,300444.0
2025-05-15 12:00:00,67.51,67.73,67.48,67.65,182990.0,67.51,67.73,67.48,67.65,182990.0
2025-05-15 12:30:00,67.65,67.68,67.29,67.64,355432.0,67.65,67.68,67.29,67.64,355432.0
2025-05-15 13:00:00,67.65,67.73,67.55,67.56,244129.0,67.65,67.73,67.55,67.56,244129.0
2025-05-15 13:30:00,67.57,67.63,67.42,67.53,230675.0,67.57,67.63,67.42,67.53,230675.0
2025-05-15 14:00:00,67.52,67.65,67.43,67.57,200651.0,67.52,67.65,67.43,67.57,200651.0
2025-05-15 14:30:00,67.56,67.72,67.55,67.62,369817.0,67.56,67.72,67.55,67.62,369817.0
2025-05-15 15:00:00,67.62,67.74,67.6,67.73,313037.0,67.62,67.74,67.6,67.73,313037.0
2025-05-15 15:30:00,67.73,67.79,67.57,67.6,1102795.0,67.73,67.79,67.57,67.6,1102795.0
2025-05-16 09:30:00,68.1,68.2,67.4,68.05,690922.0,68.1,68.2,67.4,68.05,690922.0
2025-05-16 10:00:00,68.04,68.1,67.83,68.01,362158.0,68.04,68.1,67.83,68.01,362158.0
2025-05-16 10:30:00,68.01,68.35,68.01,68.19,208893.0,68.01,68.35,68.01,68.19,208893.0
2025-05-16 11:00:00,68.19,68.25,68.08,68.15,167819.0,68.19,68.25,68.08,68.15,167819.0
2025-05-16 11:30:00,68.15,68.15,68.02,68.09,104041.0,68.15,68.15,68.02,68.09,104041.0
2025-05-16 12:00:00,68.1,68.13,67.95,68.09,133164.0,68.1,68.13,67.95,68.09,133164.0
2025-05-16 12:30:00,68.09,68.13,68.01,68.07,144094.0,68.09,68.13,68.01,68.07,144094.0
2025-05-16 13:00:00,68.07,68.13,68.04,68.07,148489.0,68.07,68.13,68.04,68.07,148489.0
2025-05-16 13:30:00,68.06,68.29,68.06,68.29,394268.0,68.06,68.29,68.06,68.29,394268.0
2025-05-16 14:00:00,68.3,68.5,68.21,68.48,814493.0,68.3,68.5,68.21,68.48,814493.0
2025-05-16 14:30:00,68.48,68.5,68.34,68.41,183337.0,68.48,68.5,68.34,68.41,183337.0
2025-05-16 15:00:00,68.41,68.57,68.39,68.56,185939.0,68.41,68.57,68.39,68.56,185939.0
2025-05-16 15:30:00,68.56,68.85,68.51,68.85,919101.0,68.56,68.85,68.51,68.85,919101.0
2025-05-19 09:30:00,69.09,69.36,68.78,69.03,279923.0,69.09,69.36,68.78,69.03,279923.0
2025-05-19 10:00:00,69.05,69.06,68.63,69.06,264732.0,69.05,69.06,68.63,69.06,264732.0
2025-05-19 10:30:00,69.05,69.06,68.74,68.75,134868.0,69.05,69.06,68.74,68.75,134868.0
2025-05-19 11:00:00,68.77,69.07,68.77,69.01,97404.0,68.77,69.07,68.77,69.01,97404.0
2025-05-19 11:30:00,69.02,69.09,68.91,69.01,109846.0,69.02,69.09,68.91,69.01,109846.0
2025-05-19 12:00:00,69.01,69.23,68.98,69.12,97835.0,69.01,69.23,68.98,69.12,97835.0
2025-05-19 12:30:00,69.12,69.17,69.08,69.14,91309.0,69.12,69.17,69.08,69.14,91309.0
2025-05-19 13:00:00,69.14,69.21,68.86,69.0,135600.0,69.14,69.21,68.86,69.0,135600.0
2025-05-19 13:30:00,68.98,69.01,68.81,68.87,114272.0,68.98,69.01,68.81,68.87,114272.0
2025-05-19 14:00:00,68.87,68.95,68.84,68.91,146562.0,68.87,68.95,68.84,68.91,146562.0
2025-05-19 14:30:00,68.91,68.99,68.89,68.98,131086.0,68.91,68.99,68.89,68.98,131086.0
2025-05-19 15:00:00,68.98,69.04,68.94,68.98,154849.0,68.98,69.04,68.94,68.98,154849.0
2025-05-19 15:30:00,68.99,69.05,68.87,68.96,647749.0,68.99,69.05,68.87,68.96,647749.0
2025-05-20 09:30:00,69.76,69.96,69.5,69.89,539317.0,69.76,69.96,69.5,69.89,539317.0
2025-05-20 10:00:00,69.88,69.93,69.62,69.75,293757.0,69.88,69.93,69.62,69.75,293757.0
2025-05-20 10:30:00,69.76,70.14,69.76,70.07,239685.0,69.76,70.14,69.76,70.07,239685.0
2025-05-20 11:00:00,70.06,70.32,69.99,70.14,309776.0,70.06,70.32,69.99,70.14,309776.0
2025-05-20 11:30:00,70.14,70.21,69.79,69.83,183134.0,70.14,70.21,69.79,69.83,183134.0
2025-05-20 12:00:00,69.84,69.86,69.73,69.75,182035.0,69.84,69.86,69.73,69.75,182035.0
2025-05-20 12:30:00,69.75,70.03,69.75,70.0,146876.0,69.75,70.03,69.75,70.0,146876.0
2025-05-20 13:00:00,70.0,70.01,69.87,69.93,160946.0,70.0,70.01,69.87,69.93,160946.0
2025-05-20 13:30:00,69.95,69.97,69.66,69.78,147941.0,69.95,69.97,69.66,69.78,147941.0
2025-05-20 14:00:00,69.78,69.8,69.65,69.67,139158.0,69.78,69.8,69.65,69.67,139158.0
2025-05-20 14:30:00,69.66,69.8,69.6,69.65,187752.0,69.66,69.8,69.6,69.65,187752.0
2025-05-20 15:00:00,69.64,69.65,69.52,69.52,250508.0,69.64,69.65,69.52,69.52,250508.0
2025-05-20 15:30:00,69.53,69.62,69.36,69.51,920620.0,69.53,69.62,69.36,69.51,920620.0
2025-05-21 09:30:00,68.81,69.19,68.64,68.97,231064.0,68.81,69.19,68.64,68.97,231064.0
2025-05-21 10:00:00,68.97,69.12,68.86,68.9,214645.0,68.97,69.12,68.86,68.9,214645.0
2025-05-21 10:30:00,68.9,69.02,68.8,68.91,218650.0,68.9,69.02,68.8,68.91,218650.0
2025-05-21 11:00:00,68.91,68.97,68.7,68.7,178456.0,68.91,68.97,68.7,68.7,178456.0
2025-05-21 11:30:00,68.7,68.82,68.6,68.64,198851.0,68.7,68.82,68.6,68.64,198851.0
2025-05-21 12:00:00,68.64,68.81,68.53,68.8,138444.0,68.64,68.81,68.53,68.8,138444.0
2025-05-21 12:30:00,68.8,69.13,68.79,69.11,132208.0,68.8,69.13,68.79,69.11,132208.0
2025-05-21 13:00:00,69.11,69.18,68.86,68.99,141630.0,69.11,69.18,68.86,68.99,141630.0
2025-05-21 13:30:00,68.99,69.03,68.89,68.9,101941.0,68.99,69.03,68.89,68.9,101941.0
2025-05-21 14:00:00,68.89,68.98,68.81,68.94,192631.0,68.89,68.98,68.81,68.94,192631.0
2025-05-21 14:30:00,68.94,68.97,68.8,68.87,155795.0,68.94,68.97,68.8,68.87,155795.0
2025-05-21 15:00:00,68.87,69.06,68.85,69.03,143552.0,68.87,69.06,68.85,69.03,143552.0
2025-05-21 15:30:00,69.03,69.1,68.87,68.88,597753.0,69.03,69.1,68.87,68.88,597753.0
2025-05-22 09:30:00,69.1,69.32,68.38,68.38,291927.0,69.1,69.32,68.38,68.38,291927.0
2025-05-22 10:00:00,68.37,68.55,68.17,68.19,153577.0,68.37,68.55,68.17,68.19,153577.0
2025-05-22 10:30:00,68.19,68.24,67.94,68.02,233127.0,68.19,68.24,67.94,68.02,233127.0
2025-05-22 11:00:00,68.03,68.19,68.01,68.13,111397.0,68.03,68.19,68.01,68.13,111397.0
2025-05-22 11:30:00,68.12,68.46,68.1,68.41,149939.0,68.12,68.46,68.1,68.41,149939.0
2025-05-22 12:00:00,68.42,68.56,68.38,68.39,109018.0,68.42,68.56,68.38,68.39,109018.0
2025-05-22 12:30:00,68.39,68.41,68.21,68.23,98707.0,68.39,68.41,68.21,68.23,98707.0
2025-05-22 13:00:00,68.23,68.42,68.17,68.41,169074.0,68.23,68.42,68.17,68.41,169074.0
2025-05-22 13:30:00,68.41,68.41,68.29,68.36,97268.0,68.41,68.41,68.29,68.36,97268.0
2025-05-22 14:00:00,68.36,68.47,68.28,68.28,165409.0,68.36,68.47,68.28,68.28,165409.0
2025-05-22 14:30:00,68.29,68.29,68.13,68.25,151614.0,68.29,68.29,68.13,68.25,151614.0
2025-05-22 15:00:00,68.26,68.28,68.03,68.17,238056.0,68.26,68.28,68.03,68.17,238056.0
2025-05-22 15:30:00,68.17,68.17,67.76,67.93,849415.0,68.17,68.17,67.76,67.93,849415.0
2025-05-23 09:30:00,68.82,69.44,68.03,68.13,556224.0,68.82,69.44,68.03,68.13,556224.0
2025-05-23 10:00:00,68.14,68.46,68.11,68.24,273786.0,68.14,68.46,68.11,68.24,273786.0
2025-05-23 10:30:00,68.23,68.43,68.22,68.28,144179.0,68.23,68.43,68.22,68.28,144179.0
2025-05-23 11:00:00,68.28,68.52,68.28,68.46,272961.0,68.28,68.52,68.28,68.46,272961.0
2025-05-23 11:30:00,68.45,68.84,68.45,68.79,173975.0,68.45,68.84,68.45,68.79,173975.0
2025-05-23 12:00:00,68.8,68.94,68.76,68.91,143476.0,68.8,68.94,68.76,68.91,143476.0
2025-05-23 12:30:00,68.91,68.99,68.82,68.9,113804.0,68.91,68.99,68.82,68.9,113804.0
2025-05-23 13:00:00,68.9,68.98,68.89,68.93,125861.0,68.9,68.98,68.89,68.93,125861.0
2025-05-23 13:30:00,68.92,68.94,68.79,68.81,121488.0,68.92,68.94,68.79,68.81,121488.0
2025-05-23 14:00:00,68.81,68.91,68.73,68.78,125617.0,68.81,68.91,68.73,68.78,125617.0
2025-05-23 14:30:00,68.78,68.92,68.78,68.87,124234.0,68.78,68.92,68.78,68.87,124234.0
2025-05-23 15:00:00,68.87,68.92,68.73,68.75,181698.0,68.87,68.92,68.73,68.75,181698.0
2025-05-23 15:30:00,68.75,68.89,68.56,68.61,704583.0,68.75,68.89,68.56,68.61,704583.0
2025-05-27 09:30:00,68.45,68.58,67.52,67.68,398423.0,68.45,68.58,67.52,67.68,398423.0
2025-05-27 10:00:00,67.69,67.71,67.03,67.37,493971.0,67.69,67.71,67.03,67.37,493971.0
2025-05-27 10:30:00,67.37,67.79,67.3,67.76,258082.0,67.37,67.79,67.3,67.76,258082.0
2025-05-27 11:00:00,67.75,67.76,67.46,67.51,259556.0,67.75,67.76,67.46,67.51,259556.0
2025-05-27 11:30:00,67.51,67.56,67.35,67.43,230208.0,67.51,67.56,67.35,67.43,230208.0
2025-05-27 12:00:00,67.44,67.59,67.41,67.43,137860.0,67.44,67.59,67.41,67.43,137860.0
2025-05-27 12:30:00,67.43,67.48,67.34,67.46,116501.0,67.43,67.48,67.34,67.46,116501.0
2025-05-27 13:00:00,67.46,67.53,67.31,67.41,95289.0,67.46,67.53,67.31,67.41,95289.0
2025-05-27 13:30:00,67.41,67.51,67.34,67.45,94077.0,67.41,67.51,67.34,67.45,94077.0
2025-05-27 14:00:00,67.45,67.77,67.43,67.65,208094.0,67.45,67.77,67.43,67.65,208094.0
2025-05-27 14:30:00,67.65,67.88,67.59,67.86,234158.0,67.65,67.88,67.59,67.86,234158.0
2025-05-27 15:00:00,67.86,67.92,67.78,67.88,182410.0,67.86,67.92,67.78,67.88,182410.0
2025-05-27 15:30:00,67.89,67.92,67.7,67.82,616289.0,67.89,67.92,67.7,67.82,616289.0
2025-05-28 09:30:00,67.9,68.03,67.57,67.82,486113.0,67.9,68.03,67.57,67.82,486113.0
2025-05-28 10:00:00,67.83,67.87,67.69,67.86,300571.0,67.83,67.87,67.69,67.86,300571.0
2025-05-28 10:30:00,67.86,68.11,67.86,68.01,228676.0,67.86,68.11,67.86,68.01,228676.0
2025-05-28 11:00:00,68.02,68.05,67.77,67.87,187395.0,68.02,68.05,67.77,67.87,187395.0
2025-05-28 11:30:00,67.87,67.95,67.8,67.91,167734.0,67.87,67.95,67.8,67.91,167734.0
2025-05-28 12:00:00,67.92,67.97,67.85,67.91,157304.0,67.92,67.97,67.85,67.91,157304.0
2025-05-28 12:30:00,67.9,67.94,67.81,67.84,123979.0,67.9,67.94,67.81,67.84,123979.0
2025-05-28 13:00:00,67.84,67.89,67.71,67.73,144346.0,67.84,67.89,67.71,67.73,144346.0
2025-05-28 13:30:00,67.73,67.74,67.52,67.52,135819.0,67.73,67.74,67.52,67.52,135819.0
2025-05-28 14:00:00,67.52,67.55,67.4,67.51,182970.0,67.52,67.55,67.4,67.51,182970.0
2025-05-28 14:30:00,67.51,67.55,67.37,67.49,171011.0,67.51,67.55,67.37,67.49,171011.0
2025-05-28 15:00:00,67.5,67.74,67.47,67.67,167269.0,67.5,67.74,67.47,67.67,167269.0
2025-05-28 15:30:00,67.67,67.72,67.57,67.69,611385.0,67.67,67.72,67.57,67.69,611385.0
2025-05-29 09:30:00,67.2,67.2,66.06,66.3,591240.0,67.2,67.2,66.06,66.3,591240.0
2025-05-29 10:00:00,66.3,66.35,66.02,66.17,511001.0,66.3,66.35,66.02,66.17,511001.0
2025-05-29 10:30:00,66.17,66.36,66.06,66.3,296101.0,66.17,66.36,66.06,66.3,296101.0
2025-05-29 11:00:00,66.31,66.46,66.15,66.46,292812.0,66.31,66.46,66.15,66.46,292812.0
2025-05-29 11:30:00,66.46,66.46,66.25,66.38,207509.0,66.46,66.46,66.25,66.38,207509.0
2025-05-29 12:00:00,66.38,66.52,66.22,66.46,209044.0,66.38,66.52,66.22,66.46,209044.0
2025-05-29 12:30:00,66.47,66.73,66.46,66.69,221656.0,66.47,66.73,66.46,66.69,221656.0
2025-05-29 13:00:00,66.68,66.83,66.57,66.79,154059.0,66.68,66.83,66.57,66.79,154059.0
2025-05-29 13:30:00,66.79,66.98,66.72,66.96,240040.0,66.79,66.98,66.72,66.96,240040.0
2025-05-29 14:00:00,66.97,67.16,66.87,67.15,204077.0,66.97,67.16,66.87,67.15,204077.0
2025-05-29 14:30:00,67.15,67.18,67.05,67.11,183185.0,67.15,67.18,67.05,67.11,183185.0
2025-05-29 15:00:00,67.11,67.18,66.99,67.08,237595.0,67.11,67.18,66.99,67.08,237595.0
2025-05-29 15:30:00,67.07,67.08,66.77,66.95,1031498.0,67.07,67.08,66.77,66.95,1031498.0
2025-05-30 09:30:00,67.03,68.27,66.77,68.01,508093.0,67.03,68.27,66.77,68.01,508093.0
2025-05-30 10:00:00,68.02,68.1,67.76,67.95,229260.0,68.02,68.1,67.76,67.95,229260.0
2025-05-30 10:30:00,67.96,68.12,67.89,67.9,217944.0,67.96,68.12,67.89,67.9,217944.0
2025-05-30 11:00:00,67.91,68.17,67.89,68.06,151649.0,67.91,68.17,67.89,68.06,151649.0
2025-05-30 11:30:00,68.07,68.16,67.98,68.06,140295.0,68.07,68.16,67.98,68.06,140295.0
2025-05-30 12:00:00,68.07,68.17,67.99,68.03,134423.0,68.07,68.17,67.99,68.03,134423.0
2025-05-30 12:30:00,68.03,68.35,68.0,68.3,241397.0,68.03,68.35,68.0,68.3,241397.0
2025-05-30 13:00:00,68.3,68.46,68.16,68.18,276841.0,68.3,68.46,68.16,68.18,276841.0
2025-05-30 13:30:00,68.19,68.3,68.09,68.1,128305.0,68.19,68.3,68.09,68.1,128305.0
2025-05-30 14:00:00,68.1,68.21,68.06,68.06,135098.0,68.1,68.21,68.06,68.06,135098.0
2025-05-30 14:30:00,68.08,68.15,67.97,68.13,368347.0,68.08,68.15,67.97,68.13,368347.0
2025-05-30 15:00:00,68.14,68.24,68.09,68.22,313263.0,68.14,68.24,68.09,68.22,313263.0
2025-05-30 15:30:00,68.23,68.46,68.07,68.2,1297636.0,68.23,68.46,68.07,68.2,1297636.0
2025-06-02 09:30:00,68.1,68.49,67.89,67.96,423347.0,68.1,68.49,67.89,67.96,423347.0
2025-06-02 10:00:00,67.96,68.19,67.75,67.99,346741.0,67.96,68.19,67.75,67.99,346741.0
2025-06-02 10:30:00,67.99,68.14,67.9,68.11,379838.0,67.99,68.14,67.9,68.11,379838.0
2025-06-02 11:00:00,68.11,68.12,67.86,67.88,235008.0,68.11,68.12,67.86,67.88,235008.0
2025-06-02 11:30:00,67.88,67.92,67.49,67.55,517812.0,67.88,67.92,67.49,67.55,517812.0
2025-06-02 12:00:00,67.55,67.57,67.41,67.45,157625.0,67.55,67.57,67.41,67.45,157625.0
2025-06-02 12:30:00,67.45,67.71,67.36,67.69,142022.0,67.45,67.71,67.36,67.69,142022.0
2025-06-02 13:00:00,67.67,67.98,67.66,67.98,325149.0,67.67,67.98,67.66,67.98,325149.0
2025-06-02 13:30:00,67.99,68.06,67.85,68.03,177052.0,67.99,68.06,67.85,68.03,177052.0
2025-06-02 14:00:00,68.03,68.31,67.98,68.26,185431.0,68.03,68.31,67.98,68.26,185431.0
2025-06-02 14:30:00,68.26,68.28,68.16,68.25,209487.0,68.26,68.28,68.16,68.25,209487.0
2025-06-02 15:00:00,68.25,68.36,68.19,68.21,310837.0,68.25,68.36,68.19,68.21,310837.0
2025-06-02 15:30:00,68.21,68.33,68.03,68.21,911328.0,68.21,68.33,68.03,68.21,911328.0
2025-06-03 09:30:00,68.0,68.2,67.33,67.33,391365.0,68.0,68.2,67.33,67.33,391365.0
2025-06-03 10:00:00,67.36,67.36,66.38,66.45,352296.0,67.36,67.36,66.38,66.45,352296.0
2025-06-03 10:30:00,66.45,66.51,66.13,66.33,336043.0,66.45,66.51,66.13,66.33,336043.0
2025-06-03 11:00:00,66.31,66.37,66.05,66.07,344514.0,66.31,66.37,66.05,66.07,344514.0
2025-06-03 11:30:00,66.08,66.7,66.06,66.69,212669.0,66.08,66.7,66.06,66.69,212669.0
2025-06-03 12:00:00,66.69,66.79,66.53,66.76,228711.0,66.69,66.79,66.53,66.76,228711.0
2025-06-03 12:30:00,66.78,66.82,66.6,66.73,198176.0,66.78,66.82,66.6,66.73,198176.0
2025-06-03 13:00:00,66.74,66.97,66.62,66.95,235995.0,66.74,66.97,66.62,66.95,235995.0
2025-06-03 13:30:00,66.95,67.1,66.93,67.03,188926.0,66.95,67.1,66.93,67.03,188926.0
2025-06-03 14:00:00,67.04,67.15,66.86,67.03,297930.0,67.04,67.15,66.86,67.03,297930.0
2025-06-03 14:30:00,67.04,67.06,66.95,67.01,199544.0,67.04,67.06,66.95,67.01,199544.0
2025-06-03 15:00:00,67.01,67.2,67.0,67.19,206713.0,67.01,67.2,67.0,67.19,206713.0
2025-06-03 15:30:00,67.19,67.28,66.98,67.08,761743.0,67.19,67.28,66.98,67.08,761743.0
2025-06-04 09:30:00,66.99,67.1,66.13,66.42,427966.0,66.99,67.1,66.13,66.42,427966.0
2025-06-04 10:00:00,66.41,66.65,66.34,66.49,290399.0,66.41,66.65,66.34,66.49,290399.0
2025-06-04 10:30:00,66.51,66.64,66.29,66.35,236983.0,66.51,66.64,66.29,66.35,236983.0
2025-06-04 11:00:00,66.36,66.81,66.24,66.75,387729.0,66.36,66.81,66.24,66.75,387729.0
2025-06-04 11:30:00,66.76,66.92,66.73,66.89,150644.0,66.76,66.92,66.73,66.89,150644.0
2025-06-04 12:00:00,66.89,66.91,66.74,66.77,160013.0,66.89,66.91,66.74,66.77,160013.0
2025-06-04 12:30:00,66.76,66.95,66.75,66.86,103908.0,66.76,66.95,66.75,66.86,103908.0
2025-06-04 13:00:00,66.87,66.91,66.81,66.84,92901.0,66.87,66.91,66.81,66.84,92901.0
2025-06-04 13:30:00,66.84,66.95,66.83,66.93,118924.0,66.84,66.95,66.83,66.93,118924.0
2025-06-04 14:00:00,66.93,66.97,66.68,66.74,125707.0,66.93,66.97,66.68,66.74,125707.0
2025-06-04 14:30:00,66.74,66.76,66.51,66.63,204268.0,66.74,66.76,66.51,66.63,204268.0
2025-06-04 15:00:00,66.63,66.75,66.55,66.74,218315.0,66.63,66.75,66.55,66.74,218315.0
2025-06-04 15:30:00,66.73,66.78,66.22,66.34,884804.0,66.73,66.78,66.22,66.34,884804.0
2025-06-05 09:30:00,66.4,66.54,66.11,66.3,267708.0,66.4,66.54,66.11,66.3,267708.0
2025-06-05 10:00:00,66.31,66.31,65.98,66.13,260171.0,66.31,66.31,65.98,66.13,260171.0
2025-06-05 10:30:00,66.13,66.23,65.9,66.09,173388.0,66.13,66.23,65.9,66.09,173388.0
2025-06-05 11:00:00,66.11,66.18,65.98,65.99,180091.0,66.11,66.18,65.98,65.99,180091.0
2025-06-05 11:30:00,65.99,66.17,65.98,66.07,149586.0,65.99,66.17,65.98,66.07,149586.0
2025-06-05 12:00:00,66.07,66.19,65.96,65.98,188275.0,66.07,66.19,65.96,65.98,188275.0
2025-06-05 12:30:00,65.97,66.19,65.93,66.18,140179.0,65.97,66.19,65.93,66.18,140179.0
2025-06-05 13:00:00,66.18,66.29,66.13,66.17,112649.0,66.18,66.29,66.13,66.17,112649.0
2025-06-05 13:30:00,66.17,66.21,65.94,65.95,134036.0,66.17,66.21,65.94,65.95,134036.0
2025-06-05 14:00:00,65.95,65.96,65.7,65.82,176523.0,65.95,65.96,65.7,65.82,176523.0
2025-06-05 14:30:00,65.82,66.04,65.82,65.97,161484.0,65.82,66.04,65.82,65.97,161484.0
2025-06-05 15:00:00,65.96,66.23,65.94,66.09,231798.0,65.96,66.23,65.94,66.09,231798.0
2025-06-05 15:30:00,66.1,66.24,66.0,66.23,693947.0,66.1,66.24,66.0,66.23,693947.0
2025-06-06 09:30:00,66.15,66.4,65.59,66.06,491370.0,66.15,66.4,65.59,66.06,491370.0
2025-06-06 10:00:00,66.06,66.06,65.83,65.97,222143.0,66.06,66.06,65.83,65.97,222143.0
2025-06-06 10:30:00,65.97,66.03,65.66,65.8,203559.0,65.97,66.03,65.66,65.8,203559.0
2025-06-06 11:00:00,65.8,65.95,65.77,65.92,132537.0,65.8,65.95,65.77,65.92,132537.0
2025-06-06 11:30:00,65.92,65.93,65.76,65.83,148612.0,65.92,65.93,65.76,65.83,148612.0
2025-06-06 12:00:00,65.83,65.9,65.72,65.8,122734.0,65.83,65.9,65.72,65.8,122734.0
2025-06-06 12:30:00,65.8,65.87,65.76,65.83,190141.0,65.8,65.87,65.76,65.83,190141.0
2025-06-06 13:00:00,65.84,66.05,65.82,65.98,123608.0,65.84,66.05,65.82,65.98,123608.0
2025-06-06 13:30:00,65.98,65.99,65.9,65.9,123198.0,65.98,65.99,65.9,65.9,123198.0
2025-06-06 14:00:00,65.9,66.03,65.9,65.94,181665.0,65.9,66.03,65.9,65.94,181665.0
2025-06-06 14:30:00,65.94,66.11,65.94,66.09,139608.0,65.94,66.11,65.94,66.09,139608.0
2025-06-06 15:00:00,66.09,66.18,66.06,66.12,158872.0,66.09,66.18,66.06,66.12,158872.0
2025-06-06 15:30:00,66.11,66.17,65.97,66.16,628822.0,66.11,66.17,65.97,66.16,628822.0
2025-06-09 09:30:00,65.89,66.24,65.24,65.45,490290.0,65.89,66.24,65.24,65.45,490290.0
2025-06-09 10:00:00,65.44,65.6,65.32,65.48,292031.0,65.44,65.6,65.32,65.48,292031.0
2025-06-09 10:30:00,65.48,65.51,65.15,65.43,287377.0,65.48,65.51,65.15,65.43,287377.0
2025-06-09 11:00:00,65.43,65.45,65.15,65.4,290148.0,65.43,65.45,65.15,65.4,290148.0
2025-06-09 11:30:00,65.39,65.64,65.3,65.51,286353.0,65.39,65.64,65.3,65.51,286353.0
2025-06-09 12:00:00,65.51,65.52,65.36,65.39,174743.0,65.51,65.52,65.36,65.39,174743.0
2025-06-09 12:30:00,65.39,65.4,65.24,65.27,189101.0,65.39,65.4,65.24,65.27,189101.0
2025-06-09 13:00:00,65.27,65.31,65.16,65.28,193691.0,65.27,65.31,65.16,65.28,193691.0
2025-06-09 13:30:00,65.28,65.35,65.15,65.23,269907.0,65.28,65.35,65.15,65.23,269907.0
2025-06-09 14:00:00,65.22,65.44,65.16,65.37,177420.0,65.22,65.44,65.16,65.37,177420.0
2025-06-09 14:30:00,65.37,65.39,65.25,65.34,150581.0,65.37,65.39,65.25,65.34,150581.0
2025-06-09 15:00:00,65.35,65.44,65.31,65.42,217221.0,65.35,65.44,65.31,65.42,217221.0
2025-06-09 15:30:00,65.43,65.52,65.34,65.48,856849.0,65.43,65.52,65.34,65.48,856849.0
2025-06-10 09:30:00,65.65,65.87,65.11,65.4,385753.0,65.65,65.87,65.11,65.4,385753.0
2025-06-10 10:00:00,65.41,65.45,65.03,65.31,299772.0,65.41,65.45,65.03,65.31,299772.0
2025-06-10 10:30:00,65.31,65.66,65.19,65.59,196519.0,65.31,65.66,65.19,65.59,196519.0
2025-06-10 11:00:00,65.6,65.66,65.42,65.58,207423.0,65.6,65.66,65.42,65.58,207423.0
2025-06-10 11:30:00,65.59,65.66,65.51,65.63,153577.0,65.59,65.66,65.51,65.63,153577.0
2025-06-10 12:00:00,65.64,65.77,65.6,65.64,115308.0,65.64,65.77,65.6,65.64,115308.0
2025-06-10 12:30:00,65.65,65.71,65.5,65.57,129239.0,65.65,65.71,65.5,65.57,129239.0
2025-06-10 13:00:00,65.57,65.64,65.46,65.59,165720.0,65.57,65.64,65.46,65.59,165720.0
2025-06-10 13:30:00,65.59,65.62,65.45,65.51,119042.0,65.59,65.62,65.45,65.51,119042.0
2025-06-10 14:00:00,65.52,65.53,65.33,65.37,146181.0,65.52,65.53,65.33,65.37,146181.0
2025-06-10 14:30:00,65.37,65.4,65.28,65.31,142857.0,65.37,65.4,65.28,65.31,142857.0
2025-06-10 15:00:00,65.31,65.57,65.29,65.46,185778.0,65.31,65.57,65.29,65.46,185778.0
2025-06-10 15:30:00,65.45,65.47,65.26,65.44,632357.0,65.45,65.47,65.26,65.44,632357.0
2025-06-11 09:30:00,65.2,65.3,64.15,64.26,384098.0,65.2,65.3,64.15,64.26,384098.0
2025-06-11 10:00:00,64.26,64.59,64.16,64.47,332930.0,64.26,64.59,64.16,64.47,332930.0
2025-06-11 10:30:00,64.45,64.59,64.33,64.45,261727.0,64.45,64.59,64.33,64.45,261727.0
2025-06-11 11:00:00,64.47,64.73,64.46,64.72,286714.0,64.47,64.73,64.46,64.72,286714.0
2025-06-11 11:30:00,64.73,64.73,64.3,64.52,279042.0,64.73,64.73,64.3,64.52,279042.0
2025-06-11 12:00:00,64.48,64.55,64.41,64.46,154042.0,64.48,64.55,64.41,64.46,154042.0
2025-06-11 12:30:00,64.46,64.61,64.43,64.51,130016.0,64.46,64.61,64.43,64.51,130016.0
2025-06-11 13:00:00,64.5,64.54,64.45,64.53,121808.0,64.5,64.54,64.45,64.53,121808.0
2025-06-11 13:30:00,64.52,64.62,64.42,64.59,169184.0,64.52,64.62,64.42,64.59,169184.0
2025-06-11 14:00:00,64.59,64.64,64.46,64.52,186692.0,64.59,64.64,64.46,64.52,186692.0
2025-06-11 14:30:00,64.53,64.58,64.43,64.45,202650.0,64.53,64.58,64.43,64.45,202650.0
2025-06-11 15:00:00,64.44,64.51,64.33,64.34,306873.0,64.44,64.51,64.33,64.34,306873.0
2025-06-11 15:30:00,64.33,64.62,64.3,64.61,1083700.0,64.33,64.62,64.3,64.61,1083700.0
2025-06-12 09:30:00,65.15,65.28,64.6,64.75,414556.0,65.15,65.28,64.6,64.75,414556.0
2025-06-12 10:00:00,64.77,64.85,64.47,64.81,286168.0,64.77,64.85,64.47,64.81,286168.0
2025-06-12 10:30:00,64.81,64.98,64.56,64.94,296058.0,64.81,64.98,64.56,64.94,296058.0
2025-06-12 11:00:00,64.95,64.99,64.79,64.99,190786.0,64.95,64.99,64.79,64.99,190786.0
2025-06-12 11:30:00,64.98,65.01,64.86,64.93,157147.0,64.98,65.01,64.86,64.93,157147.0
2025-06-12 12:00:00,64.94,64.94,64.77,64.81,122383.0,64.94,64.94,64.77,64.81,122383.0
2025-06-12 12:30:00,64.8,64.89,64.68,64.7,154502.0,64.8,64.89,64.68,64.7,154502.0
2025-06-12 13:00:00,64.7,64.85,64.67,64.82,132410.0,64.7,64.85,64.67,64.82,132410.0
2025-06-12 13:30:00,64.83,64.85,64.68,64.73,164107.0,64.83,64.85,64.68,64.73,164107.0
2025-06-12 14:00:00,64.73,64.97,64.72,64.96,181211.0,64.73,64.97,64.72,64.96,181211.0
2025-06-12 14:30:00,64.96,65.02,64.91,64.94,155059.0,64.96,65.02,64.91,64.94,155059.0
2025-06-12 15:00:00,64.92,64.95,64.87,64.88,168469.0,64.92,64.95,64.87,64.88,168469.0
2025-06-12 15:30:00,64.89,65.11,64.85,65.06,752797.0,64.89,65.11,64.85,65.06,752797.0
2025-06-13 09:30:00,65.29,65.93,65.23,65.57,459091.0,65.29,65.93,65.23,65.57,459091.0
2025-06-13 10:00:00,65.55,66.04,65.55,65.79,730329.0,65.55,66.04,65.55,65.79,730329.0
2025-06-13 10:30:00,65.79,66.0,65.65,65.67,208624.0,65.79,66.0,65.65,65.67,208624.0
2025-06-13 11:00:00,65.67,65.7,65.49,65.62,217226.0,65.67,65.7,65.49,65.62,217226.0
2025-06-13 11:30:00,65.63,65.64,65.46,65.6,163129.0,65.63,65.64,65.46,65.6,163129.0
2025-06-13 12:00:00,65.6,65.6,65.32,65.39,223273.0,65.6,65.6,65.32,65.39,223273.0
2025-06-13 12:30:00,65.4,65.48,65.26,65.28,122940.0,65.4,65.48,65.26,65.28,122940.0
2025-06-13 13:00:00,65.28,65.34,65.17,65.26,102319.0,65.28,65.34,65.17,65.26,102319.0
2025-06-13 13:30:00,65.27,65.34,65.19,65.31,97813.0,65.27,65.34,65.19,65.31,97813.0
2025-06-13 14:00:00,65.32,65.52,65.3,65.48,159161.0,65.32,65.52,65.3,65.48,159161.0
2025-06-13 14:30:00,65.48,65.59,65.46,65.48,148197.0,65.48,65.59,65.46,65.48,148197.0
2025-06-13 15:00:00,65.48,65.57,65.4,65.48,350542.0,65.48,65.57,65.4,65.48,350542.0
2025-06-13 15:30:00,65.48,65.58,65.3,65.55,734892.0,65.48,65.58,65.3,65.55,734892.0
2025-06-16 09:30:00,65.65,66.13,65.31,66.11,493820.0,65.65,66.13,65.31,66.11,493820.0
2025-06-16 10:00:00,66.12,66.26,66.02,66.17,314012.0,66.12,66.26,66.02,66.17,314012.0
2025-06-16 10:30:00,66.18,66.22,65.91,66.02,257881.0,66.18,66.22,65.91,66.02,257881.0
2025-06-16 11:00:00,66.02,66.05,65.7,65.77,264228.0,66.02,66.05,65.7,65.77,264228.0
2025-06-16 11:30:00,65.78,65.88,65.57,65.63,219659.0,65.78,65.88,65.57,65.63,219659.0
2025-06-16 12:00:00,65.62,65.83,65.59,65.81,181566.0,65.62,65.83,65.59,65.81,181566.0
2025-06-16 12:30:00,65.8,65.88,65.69,65.7,165658.0,65.8,65.88,65.69,65.7,165658.0
2025-06-16 13:00:00,65.7,65.86,65.61,65.81,226104.0,65.7,65.86,65.61,65.81,226104.0
2025-06-16 13:30:00,65.81,65.86,65.74,65.75,148471.0,65.81,65.86,65.74,65.75,148471.0
2025-06-16 14:00:00,65.76,65.96,65.75,65.94,162464.0,65.76,65.96,65.75,65.94,162464.0
2025-06-16 14:30:00,65.94,66.09,65.93,66.02,365352.0,65.94,66.09,65.93,66.02,365352.0
2025-06-16 15:00:00,66.02,66.03,65.82,65.88,248034.0,66.02,66.03,65.82,65.88,248034.0
2025-06-16 15:30:00,65.88,66.07,65.8,66.03,804295.0,65.88,66.07,65.8,66.03,804295.0
2025-06-17 09:30:00,66.01,66.33,65.63,65.66,399083.0,66.01,66.33,65.63,65.66,399083.0
2025-06-17 10:00:00,65.66,65.94,65.61,65.88,241499.0,65.66,65.94,65.61,65.88,241499.0
2025-06-17 10:30:00,65.88,66.2,65.87,66.17,279177.0,65.88,66.2,65.87,66.17,279177.0
2025-06-17 11:00:00,66.17,66.36,66.04,66.18,237070.0,66.17,66.36,66.04,66.18,237070.0
2025-06-17 11:30:00,66.18,66.31,66.17,66.23,270682.0,66.18,66.31,66.17,66.23,270682.0
2025-06-17 12:00:00,66.23,66.26,66.1,66.17,160945.0,66.23,66.26,66.1,66.17,160945.0
2025-06-17 12:30:00,66.18,66.28,66.15,66.26,142738.0,66.18,66.28,66.15,66.26,142738.0
2025-06-17 13:00:00,66.26,66.33,66.0,66.04,208356.0,66.26,66.33,66.0,66.04,208356.0
2025-06-17 13:30:00,66.04,66.08,65.9,65.97,197713.0,66.04,66.08,65.9,65.97,197713.0
2025-06-17 14:00:00,65.96,66.01,65.89,65.96,273870.0,65.96,66.01,65.89,65.96,273870.0
2025-06-17 14:30:00,65.96,66.01,65.88,66.0,231190.0,65.96,66.01,65.88,66.0,231190.0
2025-06-17 15:00:00,66.0,66.07,65.94,65.95,330496.0,66.0,66.07,65.94,65.95,330496.0
2025-06-17 15:30:00,65.95,66.03,65.83,65.94,780304.0,65.95,66.03,65.83,65.94,780304.0
2025-06-18 09:30:00,66.0,66.18,65.84,65.93,759427.0,66.0,66.18,65.84,65.93,759427.0
2025-06-18 10:00:00,65.95,66.06,65.8,66.01,530041.0,65.95,66.06,65.8,66.01,530041.0
2025-06-18 10:30:00,66.02,66.17,65.96,66.08,581196.0,66.02,66.17,65.96,66.08,581196.0
2025-06-18 11:00:00,66.08,66.08,65.33,65.36,443227.0,66.08,66.08,65.33,65.36,443227.0
2025-06-18 11:30:00,65.36,65.61,65.34,65.49,508941.0,65.36,65.61,65.34,65.49,508941.0
2025-06-18 12:00:00,65.5,65.69,65.5,65.65,304545.0,65.5,65.69,65.5,65.65,304545.0
2025-06-18 12:30:00,65.65,65.67,65.54,65.58,275064.0,65.65,65.67,65.54,65.58,275064.0
2025-06-18 13:00:00,65.58,65.72,65.58,65.61,250894.0,65.58,65.72,65.58,65.61,250894.0
2025-06-18 13:30:00,65.6,65.61,65.37,65.43,275917.0,65.6,65.61,65.37,65.43,275917.0
2025-06-18 14:00:00,65.44,65.48,65.21,65.34,264124.0,65.44,65.48,65.21,65.34,264124.0
2025-06-18 14:30:00,65.34,65.62,65.34,65.54,398731.0,65.34,65.62,65.34,65.54,398731.0
2025-06-18 15:00:00,65.54,65.63,65.45,65.55,489628.0,65.54,65.63,65.45,65.55,489628.0
2025-06-18 15:30:00,65.54,65.57,65.3,65.52,1625745.0,65.54,65.57,65.3,65.52,1625745.0
2025-06-20 09:30:00,68.2,70.29,67.5,69.44,2683171.0,68.2,70.29,67.5,69.44,2683171.0
2025-06-20 10:00:00,69.44,70.43,69.2,70.07,1399789.0,69.44,70.43,69.2,70.07,1399789.0
2025-06-20 10:30:00,70.04,70.98,69.93,70.94,2131011.0,70.04,70.98,69.93,70.94,2131011.0
2025-06-20 11:00:00,70.96,71.68,70.79,71.54,1107615.0,70.96,71.68,70.79,71.54,1107615.0
2025-06-20 11:30:00,71.54,71.7,71.08,71.4,834695.0,71.54,71.7,71.08,71.4,834695.0
2025-06-20 12:00:00,71.42,71.79,71.32,71.72,578228.0,71.42,71.79,71.32,71.72,578228.0
2025-06-20 12:30:00,71.74,72.17,71.6,72.11,678639.0,71.74,72.17,71.6,72.11,678639.0
2025-06-20 13:00:00,72.13,72.23,71.4,71.59,590124.0,72.13,72.23,71.4,71.59,590124.0
2025-06-20 13:30:00,71.58,71.77,71.22,71.34,625538.0,71.58,71.77,71.22,71.34,625538.0
2025-06-20 14:00:00,71.34,71.49,71.15,71.26,463238.0,71.34,71.49,71.15,71.26,463238.0
2025-06-20 14:30:00,71.24,71.47,71.12,71.29,590333.0,71.24,71.47,71.12,71.29,590333.0
2025-06-20 15:00:00,71.29,71.66,71.23,71.5,707263.0,71.29,71.66,71.23,71.5,707263.0
2025-06-20 15:30:00,71.5,72.1,71.44,71.96,2279488.0,71.5,72.1,71.44,71.96,2279488.0